{"timestamp":"2026-02-18 20:00:20","data":{"options":[{"option":"NDX260220C05000000","bid":19683.4,"bid_size":1.0,"ask":20031.4,"ask_size":1.0,"iv":7.7906,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.5476,"theo":19854.8643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19713.25},{"option":"NDX260220P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":5.7333,"open_interest":0.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0002,"rho":0.0,"theo":0.0002,"change":0.045,"open":0.07,"high":0.07,"low":0.07,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-18T13:41:25","percent_change":180.0,"prev_day_close":0.025000000372529},{"option":"NDX260220C06000000","bid":18683.9,"bid_size":1.0,"ask":19031.9,"ask_size":1.0,"iv":6.9273,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.6571,"theo":18855.3283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18714.0498046875},{"option":"NDX260220P06000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":5.0883,"open_interest":0.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0004,"rho":0.0,"theo":0.0004,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:44:01","percent_change":-20.0,"prev_day_close":0.025000000372529},{"option":"NDX260220C07000000","bid":17682.9,"bid_size":1.0,"ask":18032.3,"ask_size":1.0,"iv":6.0365,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.7665,"theo":17855.7923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17714.75},{"option":"NDX260220P07000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":4.5447,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0006,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDX260220C08000000","bid":16684.8,"bid_size":1.0,"ask":17032.8,"ask_size":1.0,"iv":5.5559,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.876,"theo":16856.2565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16714.9501953125},{"option":"NDX260220P08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":4.0749,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.001,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDX260220C09000000","bid":15685.2,"bid_size":1.0,"ask":16033.2,"ask_size":1.0,"iv":4.9886,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.9854,"theo":15856.7209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15715.5498046875},{"option":"NDX260220P09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":3.661,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0016,"rho":0.0,"theo":0.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDX260220C10000000","bid":14685.7,"bid_size":1.0,"ask":15033.6,"ask_size":1.0,"iv":4.4908,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":1.0949,"theo":14857.1855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14717.349609375},{"option":"NDX260220P10000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":3.2909,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0024,"rho":0.0,"theo":0.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:06:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDX260220C11000000","bid":13682.0,"bid_size":1.0,"ask":14034.1,"ask_size":1.0,"iv":3.9421,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":1.2044,"theo":13857.6505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13717.8999023438},{"option":"NDX260220P11000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":8.0,"iv":2.9561,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0035,"rho":0.0,"theo":0.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDX260220C12000000","bid":12686.5,"bid_size":1.0,"ask":13034.5,"ask_size":1.0,"iv":3.623,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":1.3138,"theo":12858.116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12717.2001953125},{"option":"NDX260220P12000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":8.0,"iv":2.6503,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0053,"rho":0.0,"theo":0.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C13000000","bid":11687.0,"bid_size":1.0,"ask":12035.0,"ask_size":1.0,"iv":3.2515,"open_interest":2.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":1.4233,"theo":11858.5824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12800.33,"last_trade_time":"2026-01-26T12:42:38","percent_change":0.0,"prev_day_close":11719.0498046875},{"option":"NDX260220P13000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":2.3686,"open_interest":16.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0078,"rho":0.0,"theo":0.0078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-10T10:48:06","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C13500000","bid":11185.8,"bid_size":1.0,"ask":11535.2,"ask_size":1.0,"iv":2.9912,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":1.478,"theo":11358.816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12029.98,"last_trade_time":"2026-01-05T10:57:18","percent_change":0.0,"prev_day_close":11218.099609375},{"option":"NDX260220P13500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":2.2356,"open_interest":11.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0096,"rho":0.0,"theo":0.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-06T10:17:19","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C14000000","bid":10687.4,"bid_size":1.0,"ask":11035.4,"ask_size":1.0,"iv":2.8948,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":1.5327,"theo":10859.0501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10011.9,"last_trade_time":"2025-08-28T13:50:18","percent_change":0.0,"prev_day_close":10718.6997070312},{"option":"NDX260220P14000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":8.0,"iv":2.1073,"open_interest":108.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0117,"rho":0.0,"theo":0.0117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-01-26T16:12:01","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C14200000","bid":10487.5,"bid_size":1.0,"ask":10835.5,"ask_size":1.0,"iv":2.8288,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":1.5546,"theo":10659.1438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10518.5},{"option":"NDX260220P14200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":2.0572,"open_interest":33.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0127,"rho":0.0,"theo":0.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.65,"last_trade_time":"2026-02-05T13:47:30","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C14400000","bid":10286.2,"bid_size":1.0,"ask":10635.6,"ask_size":1.0,"iv":2.6914,"open_interest":2.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":1.5765,"theo":10459.2376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11406.15,"last_trade_time":"2026-01-29T15:43:21","percent_change":0.0,"prev_day_close":10319.849609375},{"option":"NDX260220P14400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":2.0079,"open_interest":19.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0138,"rho":0.0,"theo":0.0137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-10T15:49:35","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C14500000","bid":10187.7,"bid_size":1.0,"ask":10535.6,"ask_size":1.0,"iv":2.7312,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":1.5874,"theo":10359.2846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11071.72,"last_trade_time":"2026-01-16T13:05:54","percent_change":0.0,"prev_day_close":10219.8999023438},{"option":"NDX260220P14500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":1.9834,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0015,"theta":-0.0143,"rho":0.0,"theo":0.0143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C14600000","bid":10087.7,"bid_size":1.0,"ask":10435.7,"ask_size":1.0,"iv":2.6992,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":1.5984,"theo":10259.3316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10119.9501953125},{"option":"NDX260220P14600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":1.9591,"open_interest":9.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0016,"theta":-0.0149,"rho":-0.0001,"theo":0.0149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-04T13:34:54","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C14800000","bid":9887.8,"bid_size":1.0,"ask":10235.8,"ask_size":1.0,"iv":2.6356,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":1.6203,"theo":10059.4256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9920.0498046875},{"option":"NDX260220P14800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":1.911,"open_interest":21.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0162,"rho":-0.0001,"theo":0.0162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.75,"last_trade_time":"2025-12-29T09:50:12","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C15000000","bid":9687.9,"bid_size":1.0,"ask":10035.9,"ask_size":1.0,"iv":2.5727,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":1.6422,"theo":9859.5197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9720.2001953125},{"option":"NDX260220P15000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":2.1124,"open_interest":14.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0176,"rho":-0.0001,"theo":0.0175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-05T11:57:45","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C15200000","bid":9483.9,"bid_size":1.0,"ask":9836.0,"ask_size":1.0,"iv":2.4452,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":1.664,"theo":9659.614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9519.0},{"option":"NDX260220P15200000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":2.0596,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0021,"theta":-0.0192,"rho":-0.0001,"theo":0.0192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C15400000","bid":9288.1,"bid_size":1.0,"ask":9636.0,"ask_size":1.0,"iv":2.4445,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":1.6859,"theo":9459.7084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9320.39990234375},{"option":"NDX260220P15400000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":2.0076,"open_interest":6.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0023,"theta":-0.0209,"rho":-0.0001,"theo":0.0208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.58,"last_trade_time":"2026-01-08T09:50:25","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C15500000","bid":9188.1,"bid_size":1.0,"ask":9536.1,"ask_size":1.0,"iv":2.4142,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":1.6969,"theo":9359.7557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9220.4501953125},{"option":"NDX260220P15500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":1.9819,"open_interest":20.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0217,"rho":-0.0001,"theo":0.0217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-01-28T12:38:47","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C15600000","bid":9086.7,"bid_size":1.0,"ask":9436.1,"ask_size":1.0,"iv":2.3146,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":1.7078,"theo":9259.803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9120.5},{"option":"NDX260220P15600000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":1.9563,"open_interest":4.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0026,"theta":-0.0227,"rho":-0.0001,"theo":0.0226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.33,"last_trade_time":"2025-12-16T12:24:07","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C15800000","bid":8884.2,"bid_size":1.0,"ask":9236.2,"ask_size":1.0,"iv":2.2565,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":1.7297,"theo":9059.8977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8920.60009765625},{"option":"NDX260220P15800000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":1.9056,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0028,"theta":-0.0246,"rho":-0.0001,"theo":0.0246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-01-06T10:54:52","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C16000000","bid":8687.1,"bid_size":1.0,"ask":9036.3,"ask_size":1.0,"iv":2.199,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":1.7516,"theo":8859.9926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8720.7001953125},{"option":"NDX260220P16000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":1.8555,"open_interest":46.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0031,"theta":-0.0268,"rho":-0.0001,"theo":0.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-17T09:49:44","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C16200000","bid":8488.4,"bid_size":1.0,"ask":8836.4,"ask_size":1.0,"iv":2.202,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":1.7734,"theo":8660.0877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8520.849609375},{"option":"NDX260220P16200000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":1.8059,"open_interest":8.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0034,"theta":-0.0292,"rho":-0.0001,"theo":0.0291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-12T09:52:44","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C16400000","bid":8288.5,"bid_size":1.0,"ask":8636.5,"ask_size":1.0,"iv":2.1443,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":1.7953,"theo":8460.1831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8320.05004882812},{"option":"NDX260220P16400000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":1.757,"open_interest":42.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0038,"theta":-0.0318,"rho":-0.0001,"theo":0.0317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-09T09:40:37","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C16500000","bid":8187.1,"bid_size":1.0,"ask":8536.5,"ask_size":1.0,"iv":2.0526,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":1.8063,"theo":8360.2308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8221.0},{"option":"NDX260220P16500000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":7.0,"iv":1.717,"open_interest":2.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.004,"theta":-0.0332,"rho":-0.0001,"theo":0.0331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-05T14:29:42","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C16600000","bid":8088.6,"bid_size":1.0,"ask":8436.6,"ask_size":1.0,"iv":2.0871,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":1.8172,"theo":8260.2787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8119.85009765625},{"option":"NDX260220P16600000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":9.0,"iv":1.693,"open_interest":5.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0042,"theta":-0.0347,"rho":-0.0002,"theo":0.0346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-13T10:25:21","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C16800000","bid":7887.3,"bid_size":1.0,"ask":8236.7,"ask_size":1.0,"iv":1.9752,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":1.8391,"theo":8060.3745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7921.19995117188},{"option":"NDX260220P16800000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":9.0,"iv":1.6455,"open_interest":16.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0046,"theta":-0.0378,"rho":-0.0002,"theo":0.0377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.82,"last_trade_time":"2025-12-03T15:19:55","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220C17000000","bid":7687.4,"bid_size":1.0,"ask":8036.8,"ask_size":1.0,"iv":1.9207,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0051,"theta":0.0,"rho":1.861,"theo":7860.4708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7721.30004882812},{"option":"NDX260220P17000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":8.0,"iv":1.5985,"open_interest":7.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0051,"theta":-0.0413,"rho":-0.0002,"theo":0.0412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-10T15:51:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDX260220C17200000","bid":7488.9,"bid_size":1.0,"ask":7836.9,"ask_size":1.0,"iv":1.919,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":1.8828,"theo":7660.5673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7524.30004882812},{"option":"NDX260220P17200000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.5359,"open_interest":10.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0056,"theta":-0.0451,"rho":-0.0002,"theo":0.045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-01-20T10:15:24","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220C17400000","bid":7289.0,"bid_size":1.0,"ask":7636.9,"ask_size":1.0,"iv":1.8602,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":1.9047,"theo":7460.6642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7324.5},{"option":"NDX260220P17400000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.4903,"open_interest":7.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0062,"theta":-0.0494,"rho":-0.0002,"theo":0.0492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.2,"last_trade_time":"2025-12-09T11:58:18","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220C17500000","bid":7187.6,"bid_size":1.0,"ask":7537.0,"ask_size":1.0,"iv":1.7819,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0065,"theta":0.0,"rho":1.9156,"theo":7360.7129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7222.39990234375},{"option":"NDX260220P17500000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":7.0,"iv":1.4677,"open_interest":3.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0066,"theta":-0.0516,"rho":-0.0002,"theo":0.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-12T11:26:02","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220C17600000","bid":7085.0,"bid_size":1.0,"ask":7437.0,"ask_size":1.0,"iv":1.7306,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0069,"theta":0.0,"rho":1.9266,"theo":7260.7616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7121.69995117188},{"option":"NDX260220P17600000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":7.0,"iv":1.4452,"open_interest":31.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0069,"theta":-0.054,"rho":-0.0003,"theo":0.0539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-12T11:10:52","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220C17800000","bid":6889.1,"bid_size":1.0,"ask":7237.1,"ask_size":1.0,"iv":1.7484,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":1.9484,"theo":7060.8595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6920.55004882812},{"option":"NDX260220P17800000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":7.0,"iv":1.4005,"open_interest":21.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0077,"theta":-0.0592,"rho":-0.0003,"theo":0.059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-09T10:06:17","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220C18000000","bid":6687.8,"bid_size":2.0,"ask":7037.2,"ask_size":1.0,"iv":1.6468,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":1.9703,"theo":6860.958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7223.35,"last_trade_time":"2025-10-03T13:31:47","percent_change":0.0,"prev_day_close":6721.94995117188},{"option":"NDX260220P18000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.3563,"open_interest":638.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0086,"theta":-0.0649,"rho":-0.0003,"theo":0.0648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-11T13:17:57","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220C18100000","bid":6589.2,"bid_size":1.0,"ask":6936.6,"ask_size":1.0,"iv":1.6422,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":1.9812,"theo":6761.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6620.75},{"option":"NDX260220P18100000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":14.0,"iv":1.3612,"open_interest":7.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0091,"theta":-0.068,"rho":-0.0004,"theo":0.0679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-01-21T15:45:08","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220C18200000","bid":6485.2,"bid_size":1.0,"ask":6836.7,"ask_size":1.0,"iv":1.5671,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":1.9921,"theo":6661.0571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6522.09985351562},{"option":"NDX260220P18200000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":13.0,"iv":1.3391,"open_interest":12.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0095,"theta":-0.0708,"rho":-0.0004,"theo":0.0706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-17T10:47:06","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220C18300000","bid":6389.3,"bid_size":1.0,"ask":6736.7,"ask_size":1.0,"iv":1.5905,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":2.003,"theo":6561.1069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6422.14990234375},{"option":"NDX260220P18300000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":12.0,"iv":1.317,"open_interest":5.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0101,"theta":-0.0742,"rho":-0.0004,"theo":0.0741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":255.2,"last_trade_time":"2025-08-05T12:15:25","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220C18400000","bid":6288.0,"bid_size":1.0,"ask":6636.8,"ask_size":1.0,"iv":1.5171,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":2.014,"theo":6461.1569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7372.08,"last_trade_time":"2025-12-26T13:47:11","percent_change":0.0,"prev_day_close":6322.25},{"option":"NDX260220P18400000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":12.0,"iv":1.295,"open_interest":30.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0106,"theta":-0.0779,"rho":-0.0004,"theo":0.0777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-12T15:47:12","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220C18500000","bid":6189.4,"bid_size":1.0,"ask":6536.8,"ask_size":1.0,"iv":1.5392,"open_interest":2.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":2.0249,"theo":6361.2071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7001.25,"last_trade_time":"2026-01-14T11:31:50","percent_change":0.0,"prev_day_close":6222.30004882812},{"option":"NDX260220P18500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":12.0,"iv":1.2731,"open_interest":2.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0112,"theta":-0.0817,"rho":-0.0004,"theo":0.0815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.53,"last_trade_time":"2025-09-24T11:12:36","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220C18600000","bid":6089.4,"bid_size":1.0,"ask":6436.9,"ask_size":1.0,"iv":1.5137,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":2.0358,"theo":6261.2575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6644.15,"last_trade_time":"2026-01-21T10:14:28","percent_change":0.0,"prev_day_close":6122.40014648438},{"option":"NDX260220P18600000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":11.0,"iv":1.2512,"open_interest":2.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0118,"theta":-0.0858,"rho":-0.0005,"theo":0.0855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.05,"last_trade_time":"2026-02-12T15:53:00","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220C18700000","bid":5989.5,"bid_size":1.0,"ask":6337.0,"ask_size":1.0,"iv":1.492,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":2.0467,"theo":6161.3082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6022.44995117188},{"option":"NDX260220P18700000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":7.0,"iv":1.2295,"open_interest":20.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0125,"theta":-0.09,"rho":-0.0005,"theo":0.0898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.6,"last_trade_time":"2026-01-22T09:37:37","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDX260220C18800000","bid":5889.5,"bid_size":1.0,"ask":6237.0,"ask_size":1.0,"iv":1.4631,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0133,"theta":0.0,"rho":2.0577,"theo":6061.359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5922.55004882812},{"option":"NDX260220P18800000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":7.0,"iv":1.2079,"open_interest":7.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0133,"theta":-0.0946,"rho":-0.0005,"theo":0.0943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-12T15:47:12","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDX260220C18900000","bid":5785.5,"bid_size":1.0,"ask":6137.1,"ask_size":1.0,"iv":1.3939,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.014,"theta":0.0,"rho":2.0686,"theo":5961.4102,"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":5822.59985351562},{"option":"NDX260220P18900000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":6.0,"iv":1.1864,"open_interest":10.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.014,"theta":-0.0993,"rho":-0.0006,"theo":0.0991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.51,"last_trade_time":"2025-12-15T15:28:23","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDX260220C19000000","bid":5689.6,"bid_size":1.0,"ask":6037.1,"ask_size":1.0,"iv":1.4128,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0149,"theta":0.0,"rho":2.0795,"theo":5861.4616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5722.69995117188},{"option":"NDX260220P19000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":6.0,"iv":1.165,"open_interest":34.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0149,"theta":-0.1044,"rho":-0.0006,"theo":0.1041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-13T10:50:57","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDX260220C19100000","bid":5589.6,"bid_size":1.0,"ask":5937.2,"ask_size":1.0,"iv":1.3878,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":2.0904,"theo":5761.5134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5622.75},{"option":"NDX260220P19100000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":6.0,"iv":1.1436,"open_interest":22.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0158,"theta":-0.1098,"rho":-0.0006,"theo":0.1095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-06T15:26:18","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDX260220C19200000","bid":5489.7,"bid_size":1.0,"ask":5837.2,"ask_size":1.0,"iv":1.3629,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":2.1013,"theo":5661.5654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5522.85009765625},{"option":"NDX260220P19200000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":4.0,"iv":1.1117,"open_interest":21.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0167,"theta":-0.1155,"rho":-0.0007,"theo":0.1152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.79,"last_trade_time":"2026-02-06T11:42:24","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDX260220C19300000","bid":5389.7,"bid_size":1.0,"ask":5737.3,"ask_size":1.0,"iv":1.3381,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0178,"theta":0.0,"rho":2.1122,"theo":5561.6179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5423.25},{"option":"NDX260220P19300000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":6.0,"iv":1.1012,"open_interest":16.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0178,"theta":-0.1216,"rho":-0.0007,"theo":0.1213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":204.5,"last_trade_time":"2025-11-21T10:07:50","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDX260220C19400000","bid":5289.8,"bid_size":1.0,"ask":5637.3,"ask_size":1.0,"iv":1.3134,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0189,"theta":0.0,"rho":2.1231,"theo":5461.6707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5323.0},{"option":"NDX260220P19400000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":6.0,"iv":1.0802,"open_interest":10.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0189,"theta":-0.128,"rho":-0.0008,"theo":0.1277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.8,"last_trade_time":"2025-12-18T11:07:33","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDX260220C19500000","bid":5189.8,"bid_size":1.0,"ask":5537.4,"ask_size":1.0,"iv":1.2888,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.02,"theta":0.0,"rho":2.134,"theo":5361.7239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5223.09985351562},{"option":"NDX260220P19500000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":11.0,"iv":1.0684,"open_interest":27.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.02,"theta":-0.1348,"rho":-0.0008,"theo":0.1345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-10T09:36:16","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDX260220C19600000","bid":5089.9,"bid_size":1.0,"ask":5437.4,"ask_size":1.0,"iv":1.2642,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0213,"theta":0.0,"rho":2.1449,"theo":5261.7776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5123.14990234375},{"option":"NDX260220P19600000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":11.0,"iv":1.0473,"open_interest":15.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0213,"theta":-0.1421,"rho":-0.0009,"theo":0.1418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.3,"last_trade_time":"2025-12-30T10:48:24","percent_change":0.0,"prev_day_close":0.375},{"option":"NDX260220C19700000","bid":4989.9,"bid_size":1.0,"ask":5337.5,"ask_size":1.0,"iv":1.2398,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0226,"theta":0.0,"rho":2.1558,"theo":5161.8317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5023.25},{"option":"NDX260220P19700000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":4.0,"iv":1.0175,"open_interest":15.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0226,"theta":-0.1499,"rho":-0.0009,"theo":0.1495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.3,"last_trade_time":"2025-12-05T10:46:45","percent_change":0.0,"prev_day_close":0.375},{"option":"NDX260220C19800000","bid":4890.0,"bid_size":1.0,"ask":5237.5,"ask_size":1.0,"iv":1.2154,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.024,"theta":0.0,"rho":2.1666,"theo":5061.8863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4926.05004882812},{"option":"NDX260220P19800000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":10.0,"iv":1.0055,"open_interest":8.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.024,"theta":-0.1581,"rho":-0.001,"theo":0.1577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.95,"last_trade_time":"2026-02-06T11:42:24","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDX260220C19900000","bid":4783.1,"bid_size":1.0,"ask":5138.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0256,"theta":0.0,"rho":2.1775,"theo":4961.9414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4826.14990234375},{"option":"NDX260220P19900000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":9.0,"iv":0.9847,"open_interest":1.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0256,"theta":-0.1669,"rho":-0.0011,"theo":0.1665,"change":-0.2,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:05:12","percent_change":-50.0,"prev_day_close":0.400000005960464},{"option":"NDX260220C20000000","bid":4684.9,"bid_size":1.0,"ask":5038.3,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0272,"theta":0.0,"rho":2.1884,"theo":4861.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5661.3,"last_trade_time":"2025-10-10T09:40:08","percent_change":0.0,"prev_day_close":4726.25},{"option":"NDX260220P20000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":9.0,"iv":0.964,"open_interest":1322.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0272,"theta":-0.1762,"rho":-0.0011,"theo":0.1758,"change":-0.225,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:01:38","percent_change":-52.9412,"prev_day_close":0.425000011920929},{"option":"NDX260220C20100000","bid":4583.2,"bid_size":1.0,"ask":4938.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.029,"theta":0.0,"rho":2.1993,"theo":4762.0535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4626.35009765625},{"option":"NDX260220P20100000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":9.0,"iv":0.9434,"open_interest":15.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.029,"theta":-0.1862,"rho":-0.0012,"theo":0.1858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-01-20T09:30:48","percent_change":0.0,"prev_day_close":0.450000012293458},{"option":"NDX260220C20200000","bid":4484.9,"bid_size":1.0,"ask":4838.4,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.031,"theta":0.0,"rho":2.2101,"theo":4662.1105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1869.0,"last_trade_time":"2025-05-05T09:30:22","percent_change":0.0,"prev_day_close":4526.44995117188},{"option":"NDX260220P20200000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":9.0,"iv":0.9301,"open_interest":10.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.031,"theta":-0.1969,"rho":-0.0013,"theo":0.1964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.73,"last_trade_time":"2026-01-23T09:55:13","percent_change":0.0,"prev_day_close":0.499999988824129},{"option":"NDX260220C20300000","bid":4385.0,"bid_size":1.0,"ask":4738.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0331,"theta":0.0,"rho":2.221,"theo":4562.1683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4422.90014648438},{"option":"NDX260220P20300000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":9.0,"iv":0.9095,"open_interest":12.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0331,"theta":-0.2084,"rho":-0.0014,"theo":0.2079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.36,"last_trade_time":"2026-01-08T10:23:57","percent_change":0.0,"prev_day_close":0.549999997019768},{"option":"NDX260220C20400000","bid":4285.1,"bid_size":1.0,"ask":4638.5,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0354,"theta":0.0,"rho":2.2318,"theo":4462.2269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4972.01,"last_trade_time":"2025-10-02T13:00:43","percent_change":0.0,"prev_day_close":4326.84985351562},{"option":"NDX260220P20400000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":9.0,"iv":0.889,"open_interest":9.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0354,"theta":-0.2206,"rho":-0.0015,"theo":0.2201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.78,"last_trade_time":"2026-01-27T10:44:05","percent_change":0.0,"prev_day_close":0.600000001490116},{"option":"NDX260220C20500000","bid":4183.4,"bid_size":3.0,"ask":4538.6,"ask_size":4.0,"iv":0.0,"open_interest":13.0,"volume":1.0,"delta":0.9993,"gamma":0.0,"vega":0.0378,"theta":0.0,"rho":2.2426,"theo":4362.2864,"change":290.4,"open":4517.35,"high":4517.35,"low":4517.35,"tick":"up","last_trade_price":4517.35,"last_trade_time":"2026-02-18T12:14:12","percent_change":6.8702,"prev_day_close":4226.94995117188},{"option":"NDX260220P20500000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":9.0,"iv":0.8685,"open_interest":16.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0378,"theta":-0.2338,"rho":-0.0016,"theo":0.2332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.05,"last_trade_time":"2026-02-13T15:58:54","percent_change":0.0,"prev_day_close":0.625},{"option":"NDX260220C20600000","bid":4085.2,"bid_size":1.0,"ask":4438.6,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0405,"theta":0.0,"rho":2.2535,"theo":4262.3469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1650.5,"last_trade_time":"2025-05-05T09:30:21","percent_change":0.0,"prev_day_close":4126.85009765625},{"option":"NDX260220P20600000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":9.0,"iv":0.8481,"open_interest":18.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0405,"theta":-0.2479,"rho":-0.0018,"theo":0.2473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.62,"last_trade_time":"2026-02-17T09:31:21","percent_change":0.0,"prev_day_close":0.674999982118606},{"option":"NDX260220C20700000","bid":3985.2,"bid_size":1.0,"ask":4338.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0433,"theta":0.0,"rho":2.2643,"theo":4162.4084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4932.15,"last_trade_time":"2025-10-08T15:21:14","percent_change":0.0,"prev_day_close":4026.94995117188},{"option":"NDX260220P20700000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.8278,"open_interest":18.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0433,"theta":-0.263,"rho":-0.0019,"theo":0.2624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.56,"last_trade_time":"2026-02-17T11:33:26","percent_change":0.0,"prev_day_close":0.725000008940697},{"option":"NDX260220C20800000","bid":3883.6,"bid_size":1.0,"ask":4238.8,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0464,"theta":0.0,"rho":2.2751,"theo":4062.471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":849.0,"last_trade_time":"2025-04-17T10:32:23","percent_change":0.0,"prev_day_close":3927.29992675781},{"option":"NDX260220P20800000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":9.0,"iv":0.8135,"open_interest":2.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0464,"theta":-0.2793,"rho":-0.002,"theo":0.2786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.12,"last_trade_time":"2026-01-27T10:44:05","percent_change":0.0,"prev_day_close":0.774999991059303},{"option":"NDX260220C20900000","bid":3785.4,"bid_size":1.0,"ask":4138.8,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0498,"theta":0.0,"rho":2.2859,"theo":3962.5348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":814.05,"last_trade_time":"2025-04-17T10:32:23","percent_change":0.0,"prev_day_close":3827.15002441406},{"option":"NDX260220P20900000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":8.0,"iv":0.7932,"open_interest":7.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0498,"theta":-0.2968,"rho":-0.0022,"theo":0.2961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-13T15:59:16","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"NDX260220C21000000","bid":3683.8,"bid_size":1.0,"ask":4038.9,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0535,"theta":0.0,"rho":2.2966,"theo":3862.6,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3871.56,"last_trade_time":"2026-02-17T14:54:35","percent_change":0.0,"prev_day_close":3727.55004882812},{"option":"NDX260220P21000000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":5.0,"iv":0.773,"open_interest":88.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0535,"theta":-0.3156,"rho":-0.0024,"theo":0.3149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-17T09:31:23","percent_change":0.0,"prev_day_close":0.924999982118606},{"option":"NDX260220C21100000","bid":3585.7,"bid_size":1.0,"ask":3939.0,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0576,"theta":0.0,"rho":2.3074,"theo":3762.6668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4199.5,"last_trade_time":"2026-02-09T15:47:20","percent_change":0.0,"prev_day_close":3627.65002441406},{"option":"NDX260220P21100000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":5.0,"iv":0.758,"open_interest":12.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0576,"theta":-0.336,"rho":-0.0026,"theo":0.3353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.88,"last_trade_time":"2026-02-17T11:33:26","percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"NDX260220C21200000","bid":3485.6,"bid_size":1.0,"ask":3839.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.062,"theta":0.0,"rho":2.3181,"theo":3662.7352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3527.75},{"option":"NDX260220P21200000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":5.0,"iv":0.7377,"open_interest":3.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.062,"theta":-0.358,"rho":-0.0028,"theo":0.3573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-17T15:58:23","percent_change":0.0,"prev_day_close":1.07500001788139},{"option":"NDX260220C21300000","bid":3385.7,"bid_size":1.0,"ask":3739.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0668,"theta":0.0,"rho":2.3288,"theo":3562.8054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3427.84997558594},{"option":"NDX260220P21300000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":5.0,"iv":0.7176,"open_interest":36.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0668,"theta":-0.3819,"rho":-0.003,"theo":0.3811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-17T15:58:20","percent_change":0.0,"prev_day_close":1.15000000596046},{"option":"NDX260220C21400000","bid":3285.9,"bid_size":1.0,"ask":3639.2,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.072,"theta":-0.0032,"rho":2.3395,"theo":3462.8777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4312.55,"last_trade_time":"2025-10-21T15:35:16","percent_change":0.0,"prev_day_close":3327.69995117188},{"option":"NDX260220P21400000","bid":0.05,"bid_size":5.0,"ask":0.6,"ask_size":5.0,"iv":0.702,"open_interest":30.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.072,"theta":-0.4079,"rho":-0.0032,"theo":0.407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-17T15:58:22","percent_change":0.0,"prev_day_close":1.25},{"option":"NDX260220C21500000","bid":3185.9,"bid_size":1.0,"ask":3539.3,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0778,"theta":-0.043,"rho":2.3502,"theo":3362.9521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3767.52,"last_trade_time":"2025-11-18T13:34:26","percent_change":0.0,"prev_day_close":3228.10009765625},{"option":"NDX260220P21500000","bid":0.1,"bid_size":10.0,"ask":0.65,"ask_size":5.0,"iv":0.6899,"open_interest":28.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0778,"theta":-0.436,"rho":-0.0035,"theo":0.4351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-17T15:58:28","percent_change":0.0,"prev_day_close":1.29999998211861},{"option":"NDX260220C21600000","bid":3084.3,"bid_size":1.0,"ask":3439.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0841,"theta":-0.0853,"rho":2.3608,"theo":3263.0291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3123.84997558594},{"option":"NDX260220P21600000","bid":0.15,"bid_size":5.0,"ask":0.7,"ask_size":5.0,"iv":0.6767,"open_interest":16.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0841,"theta":-0.4666,"rho":-0.0038,"theo":0.4657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-17T15:58:22","percent_change":0.0,"prev_day_close":1.42500001192093},{"option":"NDX260220C21700000","bid":2986.1,"bid_size":1.0,"ask":3339.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0911,"theta":-0.1303,"rho":2.3714,"theo":3163.1088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4207.15,"last_trade_time":"2025-10-24T12:56:11","percent_change":0.0,"prev_day_close":3028.55004882812},{"option":"NDX260220P21700000","bid":0.2,"bid_size":4.0,"ask":0.75,"ask_size":5.0,"iv":0.6626,"open_interest":19.0,"volume":4.0,"delta":-0.0016,"gamma":0.0,"vega":0.0911,"theta":-0.4999,"rho":-0.0042,"theo":0.499,"change":-1.115,"open":0.35,"high":0.41,"low":0.35,"tick":"up","last_trade_price":0.41,"last_trade_time":"2026-02-18T13:41:25","percent_change":-73.1148,"prev_day_close":1.52500003576279},{"option":"NDX260220C21800000","bid":2884.5,"bid_size":3.0,"ask":3239.5,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":0.9982,"gamma":0.0,"vega":0.0989,"theta":-0.1784,"rho":2.382,"theo":3063.1916,"change":234.0701,"open":3163.37,"high":3163.37,"low":3163.37,"tick":"up","last_trade_price":3163.37,"last_trade_time":"2026-02-18T12:34:30","percent_change":7.99065,"prev_day_close":2929.29992675781},{"option":"NDX260220P21800000","bid":0.25,"bid_size":4.0,"ask":0.75,"ask_size":5.0,"iv":0.6477,"open_interest":36.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0989,"theta":-0.5364,"rho":-0.0046,"theo":0.5354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.3,"last_trade_time":"2026-02-13T15:59:16","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"NDX260220C21900000","bid":2784.6,"bid_size":1.0,"ask":3139.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1076,"theta":-0.2302,"rho":2.3925,"theo":2963.278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2828.55004882812},{"option":"NDX260220P21900000","bid":0.3,"bid_size":4.0,"ask":0.8,"ask_size":5.0,"iv":0.6296,"open_interest":53.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.1076,"theta":-0.5764,"rho":-0.005,"theo":0.5755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-13T15:59:06","percent_change":0.0,"prev_day_close":1.74999994039536},{"option":"NDX260220C22000000","bid":2686.4,"bid_size":1.0,"ask":3039.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1171,"theta":-0.286,"rho":2.403,"theo":2863.3686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3747.05,"last_trade_time":"2026-01-15T13:08:42","percent_change":0.0,"prev_day_close":2726.05004882812},{"option":"NDX260220P22000000","bid":0.35,"bid_size":4.0,"ask":0.85,"ask_size":5.0,"iv":0.616,"open_interest":672.0,"volume":1.0,"delta":-0.0021,"gamma":0.0,"vega":0.1171,"theta":-0.6206,"rho":-0.0055,"theo":0.6197,"change":-0.905,"open":0.92,"high":0.92,"low":0.92,"tick":"down","last_trade_price":0.92,"last_trade_time":"2026-02-18T09:46:07","percent_change":-49.589,"prev_day_close":1.82500004768372},{"option":"NDX260220C22100000","bid":2586.5,"bid_size":1.0,"ask":2939.8,"ask_size":1.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1277,"theta":-0.3466,"rho":2.4133,"theo":2763.4639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3649.41,"last_trade_time":"2026-01-15T13:08:42","percent_change":0.0,"prev_day_close":2628.75},{"option":"NDX260220P22100000","bid":0.45,"bid_size":4.0,"ask":0.9,"ask_size":5.0,"iv":0.5994,"open_interest":40.0,"volume":1.0,"delta":-0.0023,"gamma":0.0,"vega":0.1277,"theta":-0.6695,"rho":-0.0061,"theo":0.6686,"change":-1.225,"open":0.65,"high":0.65,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T10:18:08","percent_change":-65.3333,"prev_day_close":1.875},{"option":"NDX260220C22200000","bid":2484.9,"bid_size":1.0,"ask":2839.9,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1395,"theta":-0.4124,"rho":2.4237,"theo":2663.5645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4300.48,"last_trade_time":"2025-10-28T13:26:09","percent_change":0.0,"prev_day_close":2524.89990234375},{"option":"NDX260220P22200000","bid":0.5,"bid_size":4.0,"ask":0.95,"ask_size":5.0,"iv":0.5843,"open_interest":76.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.1395,"theta":-0.7237,"rho":-0.0067,"theo":0.7228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.64,"last_trade_time":"2026-02-17T13:40:52","percent_change":0.0,"prev_day_close":1.97499996423721},{"option":"NDX260220C22300000","bid":2386.8,"bid_size":1.0,"ask":2740.0,"ask_size":1.0,"iv":0.4148,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.1529,"theta":-0.4846,"rho":2.4339,"theo":2563.6715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2429.55004882812},{"option":"NDX260220P22300000","bid":0.6,"bid_size":3.0,"ask":1.05,"ask_size":5.0,"iv":0.5684,"open_interest":282.0,"volume":2.0,"delta":-0.0028,"gamma":0.0,"vega":0.1529,"theta":-0.7842,"rho":-0.0074,"theo":0.7834,"change":-1.335,"open":0.89,"high":0.89,"low":0.74,"tick":"down","last_trade_price":0.74,"last_trade_time":"2026-02-18T13:50:37","percent_change":-64.3373,"prev_day_close":2.07500004768372},{"option":"NDX260220C22400000","bid":2286.9,"bid_size":1.0,"ask":2640.1,"ask_size":1.0,"iv":0.444,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1683,"theta":-0.5645,"rho":2.444,"theo":2463.7862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2325.45007324219},{"option":"NDX260220P22400000","bid":0.65,"bid_size":4.0,"ask":1.1,"ask_size":5.0,"iv":0.5504,"open_interest":37.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.1683,"theta":-0.8523,"rho":-0.0082,"theo":0.8517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.85,"last_trade_time":"2026-02-17T15:58:42","percent_change":0.0,"prev_day_close":2.14999997615814},{"option":"NDX260220C22500000","bid":2187.0,"bid_size":1.0,"ask":2540.2,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1858,"theta":-0.6538,"rho":2.454,"theo":2363.9104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3154.43,"last_trade_time":"2026-01-05T10:57:18","percent_change":0.0,"prev_day_close":2229.44995117188},{"option":"NDX260220P22500000","bid":0.75,"bid_size":2.0,"ask":1.2,"ask_size":5.0,"iv":0.5348,"open_interest":975.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":0.1858,"theta":-0.93,"rho":-0.0092,"theo":0.9296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-17T15:59:17","percent_change":0.0,"prev_day_close":2.30000007152557},{"option":"NDX260220C22600000","bid":2085.4,"bid_size":3.0,"ask":2440.3,"ask_size":4.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.2056,"theta":-0.7548,"rho":2.4639,"theo":2264.0465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4011.98,"last_trade_time":"2025-10-29T15:43:03","percent_change":0.0,"prev_day_close":2125.20001220703},{"option":"NDX260220P22600000","bid":0.8,"bid_size":3.0,"ask":1.3,"ask_size":5.0,"iv":0.5173,"open_interest":61.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.2056,"theta":-1.0194,"rho":-0.0102,"theo":1.0193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.43,"last_trade_time":"2026-02-17T09:59:24","percent_change":0.0,"prev_day_close":2.44999992847443},{"option":"NDX260220C22700000","bid":1987.1,"bid_size":1.0,"ask":2340.5,"ask_size":1.0,"iv":0.4371,"open_interest":1.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.2286,"theta":-0.8707,"rho":2.4736,"theo":2164.1975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2569.89,"last_trade_time":"2025-09-25T09:38:30","percent_change":0.0,"prev_day_close":2028.24993896484},{"option":"NDX260220P22700000","bid":0.9,"bid_size":3.0,"ask":1.35,"ask_size":5.0,"iv":0.5004,"open_interest":39.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.2286,"theta":-1.1235,"rho":-0.0115,"theo":1.1239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.7,"last_trade_time":"2026-02-13T16:08:21","percent_change":0.0,"prev_day_close":2.72499990463257},{"option":"NDX260220C22800000","bid":1887.3,"bid_size":1.0,"ask":2240.6,"ask_size":1.0,"iv":0.4296,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.256,"theta":-1.0055,"rho":2.483,"theo":2064.3677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1930.80004882812},{"option":"NDX260220P22800000","bid":1.0,"bid_size":3.0,"ask":1.5,"ask_size":6.0,"iv":0.483,"open_interest":121.0,"volume":1.0,"delta":-0.005,"gamma":0.0,"vega":0.256,"theta":-1.2466,"rho":-0.0131,"theo":1.2477,"change":-1.8,"open":1.25,"high":1.25,"low":1.25,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-18T10:42:28","percent_change":-59.0164,"prev_day_close":3.05000007152557},{"option":"NDX260220C22825000","bid":1862.3,"bid_size":1.0,"ask":2215.6,"ask_size":1.0,"iv":0.4234,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.2636,"theta":-1.0428,"rho":2.4853,"theo":2039.414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1905.59997558594},{"option":"NDX260220P22825000","bid":1.05,"bid_size":3.0,"ask":1.5,"ask_size":5.0,"iv":0.4785,"open_interest":1.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":0.2636,"theta":-1.281,"rho":-0.0135,"theo":1.2824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-13T15:58:47","percent_change":0.0,"prev_day_close":3.125},{"option":"NDX260220C22850000","bid":1837.4,"bid_size":1.0,"ask":2190.7,"ask_size":1.0,"iv":0.4267,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.2717,"theta":-1.0819,"rho":2.4876,"theo":2014.462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1879.50006103516},{"option":"NDX260220P22850000","bid":1.1,"bid_size":3.0,"ask":1.55,"ask_size":6.0,"iv":0.475,"open_interest":91.0,"volume":3.0,"delta":-0.0053,"gamma":0.0,"vega":0.2717,"theta":-1.3172,"rho":-0.014,"theo":1.3188,"change":-1.925,"open":1.32,"high":1.35,"low":1.3,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T11:20:00","percent_change":-59.6899,"prev_day_close":3.22499990463257},{"option":"NDX260220C22875000","bid":1810.8,"bid_size":1.0,"ask":2165.7,"ask_size":1.0,"iv":0.3701,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.2801,"theta":-1.1228,"rho":2.4898,"theo":1989.5118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1851.39996337891},{"option":"NDX260220P22875000","bid":1.15,"bid_size":2.0,"ask":1.6,"ask_size":5.0,"iv":0.4714,"open_interest":1.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.2801,"theta":-1.3552,"rho":-0.0144,"theo":1.3571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.1,"last_trade_time":"2026-02-13T15:58:46","percent_change":0.0,"prev_day_close":3.35000002384186},{"option":"NDX260220C22900000","bid":1787.4,"bid_size":1.0,"ask":2140.8,"ask_size":1.0,"iv":0.4228,"open_interest":1.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.2888,"theta":-1.1657,"rho":2.492,"theo":1964.5637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.68,"last_trade_time":"2025-04-17T10:37:20","percent_change":0.0,"prev_day_close":1825.30004882812},{"option":"NDX260220P22900000","bid":1.15,"bid_size":3.0,"ask":1.6,"ask_size":5.0,"iv":0.4668,"open_interest":119.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.2888,"theta":-1.3951,"rho":-0.015,"theo":1.3974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.58,"last_trade_time":"2026-02-17T11:58:52","percent_change":0.0,"prev_day_close":3.44999992847443},{"option":"NDX260220C22925000","bid":1762.5,"bid_size":1.0,"ask":2115.8,"ask_size":1.0,"iv":0.4168,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.298,"theta":-1.2107,"rho":2.4942,"theo":1939.6178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1797.79998779297},{"option":"NDX260220P22925000","bid":1.2,"bid_size":3.0,"ask":1.65,"ask_size":5.0,"iv":0.4631,"open_interest":6.0,"volume":0.0,"delta":-0.0058,"gamma":0.0,"vega":0.298,"theta":-1.4372,"rho":-0.0155,"theo":1.4398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.1,"last_trade_time":"2026-02-13T15:58:50","percent_change":0.0,"prev_day_close":3.55000007152557},{"option":"NDX260220C22950000","bid":1737.5,"bid_size":1.0,"ask":2090.9,"ask_size":1.0,"iv":0.4145,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.3076,"theta":-1.2581,"rho":2.4964,"theo":1914.6742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1781.04998779297},{"option":"NDX260220P22950000","bid":1.25,"bid_size":3.0,"ask":1.7,"ask_size":6.0,"iv":0.4593,"open_interest":9.0,"volume":0.0,"delta":-0.0061,"gamma":0.0,"vega":0.3076,"theta":-1.4817,"rho":-0.0161,"theo":1.4847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.6,"last_trade_time":"2026-02-13T16:08:21","percent_change":0.0,"prev_day_close":3.64999997615814},{"option":"NDX260220C22975000","bid":1711.0,"bid_size":1.0,"ask":2065.9,"ask_size":1.0,"iv":0.4121,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.3176,"theta":-1.3079,"rho":2.4985,"theo":1889.7332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1756.20001220703},{"option":"NDX260220P22975000","bid":1.3,"bid_size":3.0,"ask":1.75,"ask_size":6.0,"iv":0.4554,"open_interest":15.0,"volume":0.0,"delta":-0.0063,"gamma":0.0,"vega":0.3176,"theta":-1.5286,"rho":-0.0167,"theo":1.532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.6,"last_trade_time":"2026-02-13T15:58:49","percent_change":0.0,"prev_day_close":3.84999990463257},{"option":"NDX260220C23000000","bid":1687.6,"bid_size":1.0,"ask":2041.0,"ask_size":1.0,"iv":0.4125,"open_interest":2.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.328,"theta":-1.3604,"rho":2.5006,"theo":1864.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.0,"last_trade_time":"2025-04-09T10:23:10","percent_change":0.0,"prev_day_close":1734.09997558594},{"option":"NDX260220P23000000","bid":1.3,"bid_size":3.0,"ask":1.8,"ask_size":6.0,"iv":0.4507,"open_interest":344.0,"volume":1.0,"delta":-0.0065,"gamma":0.0,"vega":0.328,"theta":-1.5782,"rho":-0.0173,"theo":1.5821,"change":-2.43,"open":1.52,"high":1.52,"low":1.52,"tick":"down","last_trade_price":1.52,"last_trade_time":"2026-02-18T10:58:04","percent_change":-61.519,"prev_day_close":3.95000004768372},{"option":"NDX260220C23025000","bid":1662.7,"bid_size":1.0,"ask":2016.0,"ask_size":1.0,"iv":0.4066,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.339,"theta":-1.4158,"rho":2.5027,"theo":1839.8595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1709.30004882812},{"option":"NDX260220P23025000","bid":1.4,"bid_size":2.0,"ask":1.85,"ask_size":6.0,"iv":0.4475,"open_interest":11.0,"volume":0.0,"delta":-0.0068,"gamma":0.0,"vega":0.339,"theta":-1.6307,"rho":-0.018,"theo":1.6352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.4,"last_trade_time":"2026-02-17T10:09:59","percent_change":0.0,"prev_day_close":4.14999997615814},{"option":"NDX260220C23050000","bid":1636.1,"bid_size":1.0,"ask":1991.1,"ask_size":12.0,"iv":0.3784,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.3506,"theta":-1.4744,"rho":2.5048,"theo":1814.9273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1681.70001220703},{"option":"NDX260220P23050000","bid":1.4,"bid_size":3.0,"ask":1.9,"ask_size":10.0,"iv":0.4434,"open_interest":1.0,"volume":0.0,"delta":-0.007,"gamma":0.0,"vega":0.3506,"theta":-1.6863,"rho":-0.0186,"theo":1.6914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.1,"last_trade_time":"2026-02-13T15:58:46","percent_change":0.0,"prev_day_close":4.34999990463257},{"option":"NDX260220C23075000","bid":1702.7,"bid_size":12.0,"ask":1881.0,"ask_size":12.0,"iv":0.4809,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.3628,"theta":-1.5362,"rho":2.5067,"theo":1789.9986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1659.14996337891},{"option":"NDX260220P23075000","bid":1.45,"bid_size":3.0,"ask":2.0,"ask_size":6.0,"iv":0.4392,"open_interest":6.0,"volume":0.0,"delta":-0.0073,"gamma":0.0,"vega":0.3628,"theta":-1.7452,"rho":-0.0194,"theo":1.751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.2,"last_trade_time":"2026-02-17T10:09:59","percent_change":0.0,"prev_day_close":4.54999995231628},{"option":"NDX260220C23100000","bid":1677.8,"bid_size":12.0,"ask":1852.8,"ask_size":12.0,"iv":0.4416,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.3758,"theta":-1.6017,"rho":2.5087,"theo":1765.0735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3623.6,"last_trade_time":"2025-10-29T15:43:43","percent_change":0.0,"prev_day_close":1633.70001220703},{"option":"NDX260220P23100000","bid":1.5,"bid_size":3.0,"ask":2.05,"ask_size":11.0,"iv":0.435,"open_interest":35.0,"volume":5.0,"delta":-0.0076,"gamma":0.0,"vega":0.3758,"theta":-1.8078,"rho":-0.0202,"theo":1.8144,"change":-2.29,"open":2.46,"high":2.46,"low":2.46,"tick":"down","last_trade_price":2.46,"last_trade_time":"2026-02-18T09:54:51","percent_change":-48.2105,"prev_day_close":4.75},{"option":"NDX260220C23125000","bid":1653.8,"bid_size":12.0,"ask":1827.3,"ask_size":12.0,"iv":0.4418,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.3896,"theta":-1.6712,"rho":2.5106,"theo":1740.1525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1607.5},{"option":"NDX260220P23125000","bid":1.6,"bid_size":3.0,"ask":2.1,"ask_size":11.0,"iv":0.4315,"open_interest":7.0,"volume":5.0,"delta":-0.0079,"gamma":0.0,"vega":0.3896,"theta":-1.8744,"rho":-0.021,"theo":1.8818,"change":-2.31,"open":2.64,"high":2.64,"low":2.64,"tick":"down","last_trade_price":2.64,"last_trade_time":"2026-02-18T09:54:51","percent_change":-46.6667,"prev_day_close":4.95000004768372},{"option":"NDX260220C23150000","bid":1628.8,"bid_size":12.0,"ask":1802.9,"ask_size":12.0,"iv":0.4426,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.4043,"theta":-1.745,"rho":2.5124,"theo":1715.236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1584.0},{"option":"NDX260220P23150000","bid":1.7,"bid_size":2.0,"ask":2.2,"ask_size":6.0,"iv":0.4278,"open_interest":8.0,"volume":0.0,"delta":-0.0083,"gamma":0.0,"vega":0.4043,"theta":-1.9452,"rho":-0.0219,"theo":1.9536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-17T14:53:04","percent_change":0.0,"prev_day_close":5.20000004768372},{"option":"NDX260220C23175000","bid":1603.9,"bid_size":12.0,"ask":1783.2,"ask_size":12.0,"iv":0.4695,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.4199,"theta":-1.8234,"rho":2.5142,"theo":1690.3242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1559.44995117188},{"option":"NDX260220P23175000","bid":1.7,"bid_size":3.0,"ask":2.25,"ask_size":5.0,"iv":0.4234,"open_interest":3.0,"volume":0.0,"delta":-0.0086,"gamma":0.0,"vega":0.4199,"theta":-2.0207,"rho":-0.0229,"theo":2.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.23,"last_trade_time":"2026-02-17T09:38:12","percent_change":0.0,"prev_day_close":5.45000004768372},{"option":"NDX260220C23200000","bid":1579.0,"bid_size":12.0,"ask":1753.1,"ask_size":12.0,"iv":0.4345,"open_interest":5.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.4364,"theta":-1.907,"rho":2.5159,"theo":1665.4177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2690.88,"last_trade_time":"2026-01-07T10:28:37","percent_change":0.0,"prev_day_close":1534.40002441406},{"option":"NDX260220P23200000","bid":1.8,"bid_size":3.0,"ask":2.35,"ask_size":11.0,"iv":0.4201,"open_interest":54.0,"volume":2.0,"delta":-0.009,"gamma":0.0,"vega":0.4364,"theta":-2.1014,"rho":-0.0239,"theo":2.1122,"change":-4.0,"open":1.75,"high":1.75,"low":1.75,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-18T12:38:36","percent_change":-69.5652,"prev_day_close":5.75},{"option":"NDX260220C23225000","bid":1553.2,"bid_size":12.0,"ask":1733.4,"ask_size":12.0,"iv":0.4652,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.4538,"theta":-1.9961,"rho":2.5176,"theo":1640.517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1506.64996337891},{"option":"NDX260220P23225000","bid":1.9,"bid_size":2.0,"ask":2.4,"ask_size":10.0,"iv":0.4168,"open_interest":3.0,"volume":0.0,"delta":-0.0094,"gamma":0.0,"vega":0.4538,"theta":-2.1876,"rho":-0.025,"theo":2.1999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.6,"last_trade_time":"2026-02-13T15:58:46","percent_change":0.0,"prev_day_close":6.04999995231628},{"option":"NDX260220C23250000","bid":1529.2,"bid_size":12.0,"ask":1703.3,"ask_size":12.0,"iv":0.4262,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":0.4721,"theta":-2.0914,"rho":2.5191,"theo":1615.6226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1482.39996337891},{"option":"NDX260220P23250000","bid":2.0,"bid_size":2.0,"ask":2.5,"ask_size":11.0,"iv":0.4127,"open_interest":50.0,"volume":0.0,"delta":-0.0098,"gamma":0.0,"vega":0.4721,"theta":-2.2799,"rho":-0.0262,"theo":2.2939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.75,"last_trade_time":"2026-02-17T09:44:20","percent_change":0.0,"prev_day_close":6.40000009536743},{"option":"NDX260220C23275000","bid":1504.3,"bid_size":12.0,"ask":1678.4,"ask_size":12.0,"iv":0.4219,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":0.4915,"theta":-2.1932,"rho":2.5206,"theo":1590.735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1457.59997558594},{"option":"NDX260220P23275000","bid":2.1,"bid_size":7.0,"ask":2.6,"ask_size":10.0,"iv":0.4091,"open_interest":10.0,"volume":0.0,"delta":-0.0103,"gamma":0.0,"vega":0.4915,"theta":-2.3788,"rho":-0.0274,"theo":2.3947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.5,"last_trade_time":"2026-02-17T11:58:49","percent_change":0.0,"prev_day_close":6.75},{"option":"NDX260220C23300000","bid":1479.5,"bid_size":12.0,"ask":1658.7,"ask_size":12.0,"iv":0.4452,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":0.5119,"theta":-2.3021,"rho":2.522,"theo":1565.8548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1433.79998779297},{"option":"NDX260220P23300000","bid":2.2,"bid_size":2.0,"ask":2.7,"ask_size":10.0,"iv":0.4054,"open_interest":130.0,"volume":0.0,"delta":-0.0108,"gamma":0.0,"vega":0.5119,"theta":-2.4848,"rho":-0.0288,"theo":2.5029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.8,"last_trade_time":"2026-02-13T15:58:48","percent_change":0.0,"prev_day_close":7.09999990463257},{"option":"NDX260220C23325000","bid":1454.6,"bid_size":12.0,"ask":1633.9,"ask_size":12.0,"iv":0.44,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":0.5335,"theta":-2.4187,"rho":2.5233,"theo":1540.9825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1409.25},{"option":"NDX260220P23325000","bid":2.3,"bid_size":7.0,"ask":2.8,"ask_size":5.0,"iv":0.4021,"open_interest":11.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":0.5335,"theta":-2.5985,"rho":-0.0302,"theo":2.619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.3,"last_trade_time":"2026-02-17T11:54:55","percent_change":0.0,"prev_day_close":7.54999995231628},{"option":"NDX260220C23350000","bid":1429.7,"bid_size":12.0,"ask":1603.8,"ask_size":12.0,"iv":0.4102,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0,"vega":0.5565,"theta":-2.5436,"rho":2.5245,"theo":1516.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1383.79998779297},{"option":"NDX260220P23350000","bid":2.4,"bid_size":8.0,"ask":2.7,"ask_size":3.0,"iv":0.3962,"open_interest":7.0,"volume":158.0,"delta":-0.0119,"gamma":0.0,"vega":0.5565,"theta":-2.7205,"rho":-0.0317,"theo":2.7438,"change":-5.25,"open":5.1,"high":6.3,"low":1.5,"tick":"up","last_trade_price":2.8,"last_trade_time":"2026-02-18T14:39:15","percent_change":-65.2174,"prev_day_close":8.0499997138977},{"option":"NDX260220C23375000","bid":1404.9,"bid_size":12.0,"ask":1584.1,"ask_size":12.0,"iv":0.4308,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0,"vega":0.5811,"theta":-2.6774,"rho":2.5256,"theo":1491.2646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1362.29998779297},{"option":"NDX260220P23375000","bid":2.55,"bid_size":8.0,"ask":3.1,"ask_size":18.0,"iv":0.3946,"open_interest":7.0,"volume":1.0,"delta":-0.0125,"gamma":0.0,"vega":0.5811,"theta":-2.8514,"rho":-0.0333,"theo":2.8779,"change":-4.55,"open":4.0,"high":4.0,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T09:54:43","percent_change":-53.2164,"prev_day_close":8.5499997138977},{"option":"NDX260220C23400000","bid":1380.0,"bid_size":12.0,"ask":1554.1,"ask_size":12.0,"iv":0.4025,"open_interest":3.0,"volume":0.0,"delta":0.9867,"gamma":0.0,"vega":0.6075,"theta":-2.8209,"rho":2.5266,"theo":1466.4206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2481.55,"last_trade_time":"2026-01-29T15:43:21","percent_change":0.0,"prev_day_close":1337.59997558594},{"option":"NDX260220P23400000","bid":2.7,"bid_size":8.0,"ask":3.2,"ask_size":15.0,"iv":0.3918,"open_interest":183.0,"volume":136.0,"delta":-0.0132,"gamma":0.0,"vega":0.6075,"theta":-2.992,"rho":-0.0351,"theo":3.0223,"change":-6.42,"open":2.73,"high":2.83,"low":2.61,"tick":"up","last_trade_price":2.63,"last_trade_time":"2026-02-18T10:38:46","percent_change":-70.9392,"prev_day_close":9.0499997138977},{"option":"NDX260220C23425000","bid":1355.2,"bid_size":12.0,"ask":1529.3,"ask_size":12.0,"iv":0.3992,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":0.6358,"theta":-2.9751,"rho":2.5275,"theo":1441.5877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1308.59997558594},{"option":"NDX260220P23425000","bid":2.8,"bid_size":9.0,"ask":3.4,"ask_size":17.0,"iv":0.3879,"open_interest":1.0,"volume":0.0,"delta":-0.0139,"gamma":0.0,"vega":0.6358,"theta":-3.1432,"rho":-0.037,"theo":3.1778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.8,"last_trade_time":"2026-02-13T15:58:46","percent_change":0.0,"prev_day_close":9.59999990463257},{"option":"NDX260220C23450000","bid":1330.4,"bid_size":12.0,"ask":1509.6,"ask_size":12.0,"iv":0.4171,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0001,"vega":0.6659,"theta":-3.1408,"rho":2.5281,"theo":1416.7671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1286.0},{"option":"NDX260220P23450000","bid":3.0,"bid_size":7.0,"ask":3.6,"ask_size":20.0,"iv":0.3848,"open_interest":22.0,"volume":0.0,"delta":-0.0146,"gamma":0.0001,"vega":0.6659,"theta":-3.306,"rho":-0.039,"theo":3.3456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.58,"last_trade_time":"2026-02-17T15:47:24","percent_change":0.0,"prev_day_close":10.25},{"option":"NDX260220C23475000","bid":1305.5,"bid_size":12.0,"ask":1479.7,"ask_size":12.0,"iv":0.3914,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0001,"vega":0.6977,"theta":-3.3192,"rho":2.5286,"theo":1391.9599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1261.65002441406},{"option":"NDX260220P23475000","bid":3.1,"bid_size":14.0,"ask":3.7,"ask_size":14.0,"iv":0.3818,"open_interest":12.0,"volume":0.0,"delta":-0.0154,"gamma":0.0001,"vega":0.6977,"theta":-3.4815,"rho":-0.0413,"theo":3.5268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.7,"last_trade_time":"2026-02-17T15:52:01","percent_change":0.0,"prev_day_close":10.9499998092651},{"option":"NDX260220C23500000","bid":1280.8,"bid_size":12.0,"ask":1458.7,"ask_size":1.0,"iv":0.4082,"open_interest":3.0,"volume":0.0,"delta":0.9836,"gamma":0.0001,"vega":0.7313,"theta":-3.5112,"rho":2.529,"theo":1367.1673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2185.16,"last_trade_time":"2026-01-30T12:12:33","percent_change":0.0,"prev_day_close":1237.34997558594},{"option":"NDX260220P23500000","bid":3.3,"bid_size":5.0,"ask":3.9,"ask_size":9.0,"iv":0.3787,"open_interest":159.0,"volume":4.0,"delta":-0.0163,"gamma":0.0001,"vega":0.7313,"theta":-3.6706,"rho":-0.0437,"theo":3.7226,"change":-8.29,"open":5.82,"high":5.82,"low":3.31,"tick":"down","last_trade_price":3.31,"last_trade_time":"2026-02-18T13:52:41","percent_change":-71.4655,"prev_day_close":11.5999999046326},{"option":"NDX260220C23525000","bid":1253.6,"bid_size":1.0,"ask":1429.6,"ask_size":12.0,"iv":0.3641,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0001,"vega":0.7668,"theta":-3.718,"rho":2.5292,"theo":1342.3904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1213.15002441406},{"option":"NDX260220P23525000","bid":3.5,"bid_size":13.0,"ask":4.1,"ask_size":13.0,"iv":0.3753,"open_interest":9.0,"volume":0.0,"delta":-0.0173,"gamma":0.0001,"vega":0.7668,"theta":-3.8744,"rho":-0.0462,"theo":3.9341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.4,"last_trade_time":"2026-02-13T15:58:46","percent_change":0.0,"prev_day_close":12.2999997138977},{"option":"NDX260220C23550000","bid":1230.3,"bid_size":12.0,"ask":1405.1,"ask_size":12.0,"iv":0.3736,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0001,"vega":0.8044,"theta":-3.9405,"rho":2.5292,"theo":1317.6305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1188.89996337891},{"option":"NDX260220P23550000","bid":3.8,"bid_size":7.0,"ask":4.4,"ask_size":18.0,"iv":0.3718,"open_interest":14.0,"volume":0.0,"delta":-0.0183,"gamma":0.0001,"vega":0.8044,"theta":-4.094,"rho":-0.0489,"theo":4.1626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.2,"last_trade_time":"2026-02-12T14:18:02","percent_change":0.0,"prev_day_close":13.1999998092651},{"option":"NDX260220C23575000","bid":1259.8,"bid_size":1.0,"ask":1329.1,"ask_size":1.0,"iv":0.382,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0001,"vega":0.8446,"theta":-4.1798,"rho":2.529,"theo":1292.8889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1164.70001220703},{"option":"NDX260220P23575000","bid":4.0,"bid_size":12.0,"ask":4.6,"ask_size":14.0,"iv":0.3688,"open_interest":8.0,"volume":2.0,"delta":-0.0194,"gamma":0.0001,"vega":0.8446,"theta":-4.3304,"rho":-0.0518,"theo":4.4094,"change":-7.6,"open":10.9,"high":10.9,"low":6.4,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-18T09:54:43","percent_change":-54.2857,"prev_day_close":14.0},{"option":"NDX260220C23600000","bid":1235.7,"bid_size":1.0,"ask":1304.6,"ask_size":2.0,"iv":0.378,"open_interest":2.0,"volume":0.0,"delta":0.9793,"gamma":0.0001,"vega":0.8878,"theta":-4.4373,"rho":2.5286,"theo":1268.1671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2324.03,"last_trade_time":"2026-01-07T10:28:37","percent_change":0.0,"prev_day_close":1140.60003662109},{"option":"NDX260220P23600000","bid":4.3,"bid_size":3.0,"ask":4.9,"ask_size":11.0,"iv":0.3656,"open_interest":88.0,"volume":1.0,"delta":-0.0206,"gamma":0.0001,"vega":0.8878,"theta":-4.585,"rho":-0.055,"theo":4.6761,"change":-6.25,"open":8.7,"high":8.7,"low":8.7,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-18T09:42:28","percent_change":-41.806,"prev_day_close":14.9499998092651},{"option":"NDX260220C23625000","bid":1211.0,"bid_size":1.0,"ask":1279.9,"ask_size":2.0,"iv":0.3745,"open_interest":1.0,"volume":1.0,"delta":0.9781,"gamma":0.0001,"vega":0.934,"theta":-4.7146,"rho":2.5279,"theo":1243.467,"change":265.82,"open":1383.07,"high":1383.07,"low":1383.07,"tick":"up","last_trade_price":1383.07,"last_trade_time":"2026-02-18T11:59:13","percent_change":23.7923,"prev_day_close":1117.25},{"option":"NDX260220P23625000","bid":4.6,"bid_size":9.0,"ask":5.2,"ask_size":19.0,"iv":0.3628,"open_interest":4.0,"volume":2.0,"delta":-0.0218,"gamma":0.0001,"vega":0.934,"theta":-4.8593,"rho":-0.0584,"theo":4.9644,"change":-7.59,"open":10.35,"high":10.35,"low":8.36,"tick":"down","last_trade_price":8.36,"last_trade_time":"2026-02-18T09:47:06","percent_change":-47.5862,"prev_day_close":15.9499998092651},{"option":"NDX260220C23650000","bid":1185.8,"bid_size":1.0,"ask":1255.0,"ask_size":1.0,"iv":0.3713,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0001,"vega":0.9832,"theta":-5.0132,"rho":2.5269,"theo":1218.7906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1092.70001220703},{"option":"NDX260220P23650000","bid":4.9,"bid_size":8.0,"ask":5.5,"ask_size":16.0,"iv":0.3602,"open_interest":7.0,"volume":0.0,"delta":-0.0232,"gamma":0.0001,"vega":0.9832,"theta":-5.155,"rho":-0.0621,"theo":5.2764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.5,"last_trade_time":"2026-02-17T15:50:56","percent_change":0.0,"prev_day_close":16.9499998092651},{"option":"NDX260220C23675000","bid":1161.7,"bid_size":1.0,"ask":1230.6,"ask_size":4.0,"iv":0.3678,"open_interest":0.0,"volume":0.0,"delta":0.9752,"gamma":0.0001,"vega":1.0351,"theta":-5.335,"rho":2.5257,"theo":1194.1402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1068.79998779297},{"option":"NDX260220P23675000","bid":5.2,"bid_size":12.0,"ask":5.8,"ask_size":5.0,"iv":0.3569,"open_interest":6.0,"volume":0.0,"delta":-0.0247,"gamma":0.0001,"vega":1.0351,"theta":-5.4739,"rho":-0.0662,"theo":5.6143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.8,"last_trade_time":"2026-02-13T15:58:24","percent_change":0.0,"prev_day_close":18.1000003814697},{"option":"NDX260220C23700000","bid":1136.5,"bid_size":1.0,"ask":1204.4,"ask_size":12.0,"iv":0.3555,"open_interest":3.0,"volume":0.0,"delta":0.9737,"gamma":0.0001,"vega":1.0896,"theta":-5.6816,"rho":2.5241,"theo":1169.5176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":822.3,"last_trade_time":"2025-06-03T09:30:15","percent_change":0.0,"prev_day_close":1044.99996948242},{"option":"NDX260220P23700000","bid":5.6,"bid_size":3.0,"ask":6.2,"ask_size":9.0,"iv":0.3544,"open_interest":47.0,"volume":0.0,"delta":-0.0262,"gamma":0.0001,"vega":1.0896,"theta":-5.8176,"rho":-0.0705,"theo":5.9802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.1,"last_trade_time":"2026-02-17T14:33:52","percent_change":0.0,"prev_day_close":19.3999996185303},{"option":"NDX260220C23725000","bid":1114.1,"bid_size":1.0,"ask":1181.4,"ask_size":1.0,"iv":0.3502,"open_interest":0.0,"volume":0.0,"delta":0.972,"gamma":0.0001,"vega":1.147,"theta":-6.0545,"rho":2.5222,"theo":1144.925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1021.29998779297},{"option":"NDX260220P23725000","bid":6.0,"bid_size":10.0,"ask":6.6,"ask_size":5.0,"iv":0.3516,"open_interest":18.0,"volume":0.0,"delta":-0.0279,"gamma":0.0001,"vega":1.147,"theta":-6.1876,"rho":-0.075,"theo":6.376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.1,"last_trade_time":"2026-02-13T15:58:46","percent_change":0.0,"prev_day_close":20.6500005722046},{"option":"NDX260220C23750000","bid":1089.2,"bid_size":1.0,"ask":1153.7,"ask_size":1.0,"iv":0.3421,"open_interest":0.0,"volume":0.0,"delta":0.9701,"gamma":0.0001,"vega":1.2081,"theta":-6.4552,"rho":2.5201,"theo":1120.3645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":997.700012207031},{"option":"NDX260220P23750000","bid":6.5,"bid_size":2.0,"ask":7.1,"ask_size":17.0,"iv":0.3489,"open_interest":34.0,"volume":0.0,"delta":-0.0298,"gamma":0.0001,"vega":1.2081,"theta":-6.5854,"rho":-0.0799,"theo":6.8039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.93,"last_trade_time":"2026-02-17T11:03:33","percent_change":0.0,"prev_day_close":22.0},{"option":"NDX260220C23775000","bid":1062.9,"bid_size":1.0,"ask":1130.8,"ask_size":12.0,"iv":0.3475,"open_interest":0.0,"volume":0.0,"delta":0.9682,"gamma":0.0001,"vega":1.2736,"theta":-6.8856,"rho":2.5175,"theo":1095.8386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.150024414062},{"option":"NDX260220P23775000","bid":6.8,"bid_size":17.0,"ask":7.5,"ask_size":4.0,"iv":0.3464,"open_interest":5.0,"volume":2.0,"delta":-0.0317,"gamma":0.0001,"vega":1.2736,"theta":-7.0129,"rho":-0.0852,"theo":7.2664,"change":-17.56,"open":6.1,"high":6.1,"low":5.89,"tick":"down","last_trade_price":5.89,"last_trade_time":"2026-02-18T10:36:30","percent_change":-74.8827,"prev_day_close":23.4499998092651},{"option":"NDX260220C23800000","bid":1041.8,"bid_size":13.0,"ask":1105.2,"ask_size":1.0,"iv":0.343,"open_interest":4.0,"volume":0.0,"delta":0.966,"gamma":0.0001,"vega":1.3435,"theta":-7.3479,"rho":2.5145,"theo":1071.3506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2073.96,"last_trade_time":"2025-12-23T11:36:38","percent_change":0.0,"prev_day_close":950.650024414062},{"option":"NDX260220P23800000","bid":7.3,"bid_size":19.0,"ask":8.0,"ask_size":4.0,"iv":0.344,"open_interest":113.0,"volume":6.0,"delta":-0.0339,"gamma":0.0001,"vega":1.3435,"theta":-7.4722,"rho":-0.091,"theo":7.7668,"change":-21.35,"open":14.0,"high":14.0,"low":3.75,"tick":"down","last_trade_price":3.75,"last_trade_time":"2026-02-18T13:07:04","percent_change":-85.0598,"prev_day_close":25.1000003814697},{"option":"NDX260220C23825000","bid":1013.9,"bid_size":1.0,"ask":1083.2,"ask_size":1.0,"iv":0.3492,"open_interest":0.0,"volume":0.0,"delta":0.9638,"gamma":0.0001,"vega":1.4172,"theta":-7.8446,"rho":2.5109,"theo":1046.9037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":928.75},{"option":"NDX260220P23825000","bid":7.9,"bid_size":16.0,"ask":8.6,"ask_size":4.0,"iv":0.3413,"open_interest":21.0,"volume":5.0,"delta":-0.0361,"gamma":0.0001,"vega":1.4172,"theta":-7.966,"rho":-0.0973,"theo":8.3083,"change":-20.47,"open":16.2,"high":16.2,"low":5.34,"tick":"up","last_trade_price":6.18,"last_trade_time":"2026-02-18T13:44:00","percent_change":-76.8105,"prev_day_close":26.6500005722046},{"option":"NDX260220C23850000","bid":989.6,"bid_size":1.0,"ask":1058.8,"ask_size":1.0,"iv":0.346,"open_interest":0.0,"volume":0.0,"delta":0.9613,"gamma":0.0001,"vega":1.4942,"theta":-8.3778,"rho":2.507,"theo":1022.5015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":904.799987792969},{"option":"NDX260220P23850000","bid":8.5,"bid_size":17.0,"ask":9.3,"ask_size":20.0,"iv":0.3387,"open_interest":8.0,"volume":0.0,"delta":-0.0386,"gamma":0.0001,"vega":1.4942,"theta":-8.4963,"rho":-0.104,"theo":8.8945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.9,"last_trade_time":"2026-02-17T09:32:43","percent_change":0.0,"prev_day_close":28.4499998092651},{"option":"NDX260220C23875000","bid":967.6,"bid_size":1.0,"ask":1032.0,"ask_size":2.0,"iv":0.3329,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0001,"vega":1.5746,"theta":-8.9494,"rho":2.5026,"theo":998.1468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":880.950012207031},{"option":"NDX260220P23875000","bid":9.2,"bid_size":10.0,"ask":9.9,"ask_size":15.0,"iv":0.3357,"open_interest":32.0,"volume":2.0,"delta":-0.0412,"gamma":0.0001,"vega":1.5746,"theta":-9.065,"rho":-0.1111,"theo":9.5282,"change":-25.38,"open":5.75,"high":5.75,"low":4.97,"tick":"down","last_trade_price":4.97,"last_trade_time":"2026-02-18T12:19:25","percent_change":-83.6244,"prev_day_close":30.3499994277954},{"option":"NDX260220C23900000","bid":943.3,"bid_size":1.0,"ask":1007.7,"ask_size":12.0,"iv":0.3304,"open_interest":1.0,"volume":0.0,"delta":0.9558,"gamma":0.0002,"vega":1.6595,"theta":-9.5611,"rho":2.4977,"theo":973.8428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1523.93,"last_trade_time":"2025-12-17T11:12:46","percent_change":0.0,"prev_day_close":859.75},{"option":"NDX260220P23900000","bid":9.9,"bid_size":3.0,"ask":10.6,"ask_size":4.0,"iv":0.3334,"open_interest":164.0,"volume":12.0,"delta":-0.0441,"gamma":0.0002,"vega":1.6595,"theta":-9.6737,"rho":-0.1187,"theo":10.2126,"change":-26.52,"open":25.8,"high":25.85,"low":5.83,"tick":"down","last_trade_price":5.83,"last_trade_time":"2026-02-18T11:09:31","percent_change":-81.9784,"prev_day_close":32.3499994277954},{"option":"NDX260220C23925000","bid":917.6,"bid_size":1.0,"ask":986.3,"ask_size":4.0,"iv":0.3306,"open_interest":0.0,"volume":0.0,"delta":0.9528,"gamma":0.0002,"vega":1.7501,"theta":-10.2147,"rho":2.4923,"theo":949.5931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":834.200012207031},{"option":"NDX260220P23925000","bid":10.6,"bid_size":11.0,"ask":11.4,"ask_size":10.0,"iv":0.3308,"open_interest":5.0,"volume":0.0,"delta":-0.0471,"gamma":0.0002,"vega":1.7501,"theta":-10.3244,"rho":-0.1269,"theo":10.9513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.7,"last_trade_time":"2026-02-13T15:58:23","percent_change":0.0,"prev_day_close":34.5},{"option":"NDX260220C23950000","bid":894.9,"bid_size":1.0,"ask":962.1,"ask_size":1.0,"iv":0.3278,"open_interest":0.0,"volume":0.0,"delta":0.9496,"gamma":0.0002,"vega":1.8462,"theta":-10.9128,"rho":2.4861,"theo":925.4024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.300018310547},{"option":"NDX260220P23950000","bid":11.4,"bid_size":15.0,"ask":12.2,"ask_size":20.0,"iv":0.3281,"open_interest":55.0,"volume":1.0,"delta":-0.0504,"gamma":0.0002,"vega":1.8462,"theta":-11.0196,"rho":-0.1358,"theo":11.7491,"change":-30.2,"open":6.5,"high":6.5,"low":6.5,"tick":"down","last_trade_price":6.5,"last_trade_time":"2026-02-18T12:38:36","percent_change":-82.2888,"prev_day_close":36.7000007629394},{"option":"NDX260220C23975000","bid":871.0,"bid_size":1.0,"ask":927.2,"ask_size":10.0,"iv":0.3234,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0002,"vega":1.9467,"theta":-11.658,"rho":2.4792,"theo":901.2759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":789.050018310547},{"option":"NDX260220P23975000","bid":12.2,"bid_size":17.0,"ask":13.1,"ask_size":20.0,"iv":0.3257,"open_interest":17.0,"volume":13.0,"delta":-0.0538,"gamma":0.0002,"vega":1.9467,"theta":-11.7619,"rho":-0.1455,"theo":12.611,"change":-28.05,"open":27.9,"high":27.9,"low":5.36,"tick":"up","last_trade_price":11.05,"last_trade_time":"2026-02-18T14:35:55","percent_change":-71.7391,"prev_day_close":39.0999984741211},{"option":"NDX260220C24000000","bid":847.8,"bid_size":11.0,"ask":902.2,"ask_size":5.0,"iv":0.3227,"open_interest":14.0,"volume":0.0,"delta":0.9423,"gamma":0.0002,"vega":2.0507,"theta":-12.4525,"rho":2.4716,"theo":877.2182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1414.52,"last_trade_time":"2025-12-17T13:20:24","percent_change":0.0,"prev_day_close":767.100006103516},{"option":"NDX260220P24000000","bid":13.2,"bid_size":13.0,"ask":14.0,"ask_size":14.0,"iv":0.3229,"open_interest":883.0,"volume":88.0,"delta":-0.0576,"gamma":0.0002,"vega":2.0507,"theta":-12.5535,"rho":-0.1558,"theo":13.5417,"change":-26.75,"open":33.55,"high":33.85,"low":5.64,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-18T14:39:24","percent_change":-64.2257,"prev_day_close":41.6499996185303},{"option":"NDX260220C24025000","bid":823.1,"bid_size":13.0,"ask":877.2,"ask_size":21.0,"iv":0.3186,"open_interest":0.0,"volume":0.0,"delta":0.9383,"gamma":0.0002,"vega":2.1588,"theta":-13.2977,"rho":2.4635,"theo":853.2333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":744.0},{"option":"NDX260220P24025000","bid":14.2,"bid_size":8.0,"ask":15.0,"ask_size":17.0,"iv":0.3202,"open_interest":19.0,"volume":4.0,"delta":-0.0616,"gamma":0.0002,"vega":2.1588,"theta":-13.3957,"rho":-0.1666,"theo":14.5452,"change":-32.7,"open":10.1,"high":11.5,"low":7.78,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-18T14:30:20","percent_change":-73.9819,"prev_day_close":44.1999988555908},{"option":"NDX260220C24050000","bid":810.9,"bid_size":14.0,"ask":852.2,"ask_size":12.0,"iv":0.321,"open_interest":0.0,"volume":0.0,"delta":0.934,"gamma":0.0002,"vega":2.2728,"theta":-14.1944,"rho":2.4547,"theo":829.3255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.799987792969},{"option":"NDX260220P24050000","bid":15.2,"bid_size":9.0,"ask":16.1,"ask_size":11.0,"iv":0.3176,"open_interest":16.0,"volume":12.0,"delta":-0.0659,"gamma":0.0002,"vega":2.2728,"theta":-14.2895,"rho":-0.1782,"theo":15.6258,"change":-36.85,"open":9.22,"high":11.14,"low":9.07,"tick":"down","last_trade_price":10.25,"last_trade_time":"2026-02-18T14:23:32","percent_change":-78.2378,"prev_day_close":47.1000003814697},{"option":"NDX260220C24075000","bid":787.1,"bid_size":11.0,"ask":828.4,"ask_size":12.0,"iv":0.3183,"open_interest":0.0,"volume":0.0,"delta":0.9294,"gamma":0.0002,"vega":2.3935,"theta":-15.1445,"rho":2.4449,"theo":805.5008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":699.949981689453},{"option":"NDX260220P24075000","bid":16.4,"bid_size":3.0,"ask":17.2,"ask_size":16.0,"iv":0.3147,"open_interest":120.0,"volume":22.0,"delta":-0.0705,"gamma":0.0002,"vega":2.3935,"theta":-15.2367,"rho":-0.1907,"theo":16.7894,"change":-39.33,"open":23.8,"high":23.8,"low":9.15,"tick":"up","last_trade_price":10.67,"last_trade_time":"2026-02-18T14:06:18","percent_change":-78.66,"prev_day_close":50.0},{"option":"NDX260220C24100000","bid":763.3,"bid_size":13.0,"ask":804.7,"ask_size":12.0,"iv":0.3152,"open_interest":2.0,"volume":0.0,"delta":0.9245,"gamma":0.0003,"vega":2.5195,"theta":-16.15,"rho":2.434,"theo":781.7661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1818.88,"last_trade_time":"2025-12-23T11:36:38","percent_change":0.0,"prev_day_close":678.050018310547},{"option":"NDX260220P24100000","bid":17.6,"bid_size":13.0,"ask":18.4,"ask_size":3.0,"iv":0.3123,"open_interest":150.0,"volume":6.0,"delta":-0.0754,"gamma":0.0003,"vega":2.5195,"theta":-16.2393,"rho":-0.2043,"theo":18.0431,"change":-43.57,"open":43.0,"high":43.0,"low":8.8,"tick":"up","last_trade_price":9.58,"last_trade_time":"2026-02-18T12:28:55","percent_change":-81.9755,"prev_day_close":53.1499996185303},{"option":"NDX260220C24125000","bid":739.7,"bid_size":13.0,"ask":781.0,"ask_size":12.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":0.9193,"gamma":0.0003,"vega":2.649,"theta":-17.2127,"rho":2.4223,"theo":758.1281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":656.200012207031},{"option":"NDX260220P24125000","bid":19.0,"bid_size":3.0,"ask":19.8,"ask_size":15.0,"iv":0.3093,"open_interest":12.0,"volume":2.0,"delta":-0.0806,"gamma":0.0003,"vega":2.649,"theta":-17.299,"rho":-0.2187,"theo":19.3936,"change":-47.5,"open":9.0,"high":9.0,"low":8.9,"tick":"down","last_trade_price":8.9,"last_trade_time":"2026-02-18T13:12:01","percent_change":-84.2199,"prev_day_close":56.3999996185303},{"option":"NDX260220C24150000","bid":716.1,"bid_size":14.0,"ask":757.5,"ask_size":12.0,"iv":0.3098,"open_interest":0.0,"volume":0.0,"delta":0.9137,"gamma":0.0003,"vega":2.782,"theta":-18.3327,"rho":2.4099,"theo":734.5921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.550018310547},{"option":"NDX260220P24150000","bid":20.2,"bid_size":17.0,"ask":21.1,"ask_size":3.0,"iv":0.3068,"open_interest":16.0,"volume":8.0,"delta":-0.0862,"gamma":0.0003,"vega":2.782,"theta":-18.4161,"rho":-0.2339,"theo":20.846,"change":-42.69,"open":51.7,"high":51.7,"low":17.31,"tick":"down","last_trade_price":17.31,"last_trade_time":"2026-02-18T14:33:57","percent_change":-71.15,"prev_day_close":60.0},{"option":"NDX260220C24175000","bid":692.6,"bid_size":12.0,"ask":735.4,"ask_size":1.0,"iv":0.3058,"open_interest":0.0,"volume":0.0,"delta":0.9077,"gamma":0.0003,"vega":2.9209,"theta":-19.5094,"rho":2.3965,"theo":711.1636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.349975585938},{"option":"NDX260220P24175000","bid":21.7,"bid_size":7.0,"ask":22.7,"ask_size":14.0,"iv":0.3038,"open_interest":26.0,"volume":6.0,"delta":-0.0922,"gamma":0.0003,"vega":2.9209,"theta":-19.5899,"rho":-0.25,"theo":22.4059,"change":-49.33,"open":46.4,"high":46.4,"low":11.95,"tick":"up","last_trade_price":14.32,"last_trade_time":"2026-02-18T14:06:18","percent_change":-77.502,"prev_day_close":63.6499977111816},{"option":"NDX260220C24200000","bid":669.2,"bid_size":12.0,"ask":710.8,"ask_size":14.0,"iv":0.3032,"open_interest":11.0,"volume":0.0,"delta":0.9014,"gamma":0.0003,"vega":3.0668,"theta":-20.7428,"rho":2.3818,"theo":687.8502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":900.0,"last_trade_time":"2026-02-06T09:39:03","percent_change":0.0,"prev_day_close":592.150024414062},{"option":"NDX260220P24200000","bid":23.3,"bid_size":7.0,"ask":24.3,"ask_size":13.0,"iv":0.3012,"open_interest":185.0,"volume":6.0,"delta":-0.0985,"gamma":0.0003,"vega":3.0668,"theta":-20.8204,"rho":-0.2674,"theo":24.0809,"change":-56.0,"open":34.8,"high":34.8,"low":10.25,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-18T13:19:48","percent_change":-82.963,"prev_day_close":67.5},{"option":"NDX260220C24225000","bid":646.0,"bid_size":12.0,"ask":688.9,"ask_size":1.0,"iv":0.3004,"open_interest":0.0,"volume":0.0,"delta":0.8946,"gamma":0.0004,"vega":3.2179,"theta":-22.0333,"rho":2.3658,"theo":664.6617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.950012207031},{"option":"NDX260220P24225000","bid":25.0,"bid_size":12.0,"ask":26.2,"ask_size":17.0,"iv":0.2986,"open_interest":10.0,"volume":17.0,"delta":-0.1053,"gamma":0.0004,"vega":3.2179,"theta":-22.108,"rho":-0.2863,"theo":25.8808,"change":-52.74,"open":55.2,"high":55.2,"low":16.2,"tick":"up","last_trade_price":18.76,"last_trade_time":"2026-02-18T14:28:56","percent_change":-73.7622,"prev_day_close":71.5},{"option":"NDX260220C24250000","bid":622.8,"bid_size":12.0,"ask":663.8,"ask_size":4.0,"iv":0.298,"open_interest":1.0,"volume":0.0,"delta":0.8874,"gamma":0.0004,"vega":3.3714,"theta":-23.3807,"rho":2.3486,"theo":641.6067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":438.0,"last_trade_time":"2026-02-17T10:58:53","percent_change":0.0,"prev_day_close":550.549987792969},{"option":"NDX260220P24250000","bid":27.0,"bid_size":17.0,"ask":28.0,"ask_size":3.0,"iv":0.2957,"open_interest":18.0,"volume":5.0,"delta":-0.1125,"gamma":0.0004,"vega":3.3714,"theta":-23.4524,"rho":-0.3061,"theo":27.8142,"change":-56.0,"open":59.1,"high":59.1,"low":13.03,"tick":"up","last_trade_price":19.8,"last_trade_time":"2026-02-18T14:16:54","percent_change":-73.8786,"prev_day_close":75.7999992370606},{"option":"NDX260220C24275000","bid":599.9,"bid_size":12.0,"ask":640.9,"ask_size":14.0,"iv":0.2949,"open_interest":0.0,"volume":0.0,"delta":0.8797,"gamma":0.0004,"vega":3.528,"theta":-24.7826,"rho":2.3305,"theo":618.692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":529.800003051758},{"option":"NDX260220P24275000","bid":29.0,"bid_size":8.0,"ask":30.1,"ask_size":7.0,"iv":0.2929,"open_interest":19.0,"volume":13.0,"delta":-0.1202,"gamma":0.0004,"vega":3.528,"theta":-24.8514,"rho":-0.327,"theo":29.8879,"change":-61.2,"open":23.5,"high":23.5,"low":16.13,"tick":"up","last_trade_price":19.1,"last_trade_time":"2026-02-18T14:12:08","percent_change":-76.2142,"prev_day_close":80.2999992370606},{"option":"NDX260220C24300000","bid":577.0,"bid_size":12.0,"ask":618.1,"ask_size":14.0,"iv":0.2922,"open_interest":8.0,"volume":0.0,"delta":0.8716,"gamma":0.0004,"vega":3.6903,"theta":-26.2356,"rho":2.3111,"theo":595.9252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.4,"last_trade_time":"2026-02-13T09:34:00","percent_change":0.0,"prev_day_close":509.599990844727},{"option":"NDX260220P24300000","bid":31.2,"bid_size":10.0,"ask":32.2,"ask_size":3.0,"iv":0.2902,"open_interest":22.0,"volume":29.0,"delta":-0.1283,"gamma":0.0004,"vega":3.6903,"theta":-26.3015,"rho":-0.3491,"theo":32.1095,"change":-71.55,"open":63.6,"high":63.6,"low":13.55,"tick":"down","last_trade_price":13.55,"last_trade_time":"2026-02-18T13:04:24","percent_change":-84.0776,"prev_day_close":85.1000022888184},{"option":"NDX260220C24325000","bid":554.4,"bid_size":12.0,"ask":595.5,"ask_size":14.0,"iv":0.2894,"open_interest":3.0,"volume":0.0,"delta":0.863,"gamma":0.0004,"vega":3.859,"theta":-27.7368,"rho":2.2899,"theo":573.318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":354.3,"last_trade_time":"2026-02-17T10:16:02","percent_change":0.0,"prev_day_close":489.599990844727},{"option":"NDX260220P24325000","bid":33.4,"bid_size":7.0,"ask":34.6,"ask_size":3.0,"iv":0.2874,"open_interest":13.0,"volume":10.0,"delta":-0.1369,"gamma":0.0004,"vega":3.859,"theta":-27.7997,"rho":-0.373,"theo":34.4907,"change":-71.57,"open":22.84,"high":22.84,"low":18.53,"tick":"down","last_trade_price":18.53,"last_trade_time":"2026-02-18T11:20:03","percent_change":-79.434,"prev_day_close":90.1000022888184},{"option":"NDX260220C24350000","bid":532.0,"bid_size":1.0,"ask":576.1,"ask_size":11.0,"iv":0.2872,"open_interest":2.0,"volume":0.0,"delta":0.8538,"gamma":0.0005,"vega":4.0303,"theta":-29.2834,"rho":2.2671,"theo":550.8836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":363.0,"last_trade_time":"2026-02-17T10:17:40","percent_change":0.0,"prev_day_close":470.149993896484},{"option":"NDX260220P24350000","bid":36.0,"bid_size":4.0,"ask":37.0,"ask_size":3.0,"iv":0.2844,"open_interest":12.0,"volume":6.0,"delta":-0.1461,"gamma":0.0005,"vega":4.0303,"theta":-29.3434,"rho":-0.3986,"theo":37.0447,"change":-68.43,"open":28.1,"high":28.1,"low":19.45,"tick":"up","last_trade_price":26.87,"last_trade_time":"2026-02-18T13:43:25","percent_change":-71.8048,"prev_day_close":95.2999992370606},{"option":"NDX260220C24375000","bid":509.7,"bid_size":11.0,"ask":552.6,"ask_size":14.0,"iv":0.2827,"open_interest":1.0,"volume":0.0,"delta":0.844,"gamma":0.0005,"vega":4.2021,"theta":-30.871,"rho":2.2431,"theo":528.6322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1564.64,"last_trade_time":"2026-01-26T11:06:13","percent_change":0.0,"prev_day_close":450.550003051758},{"option":"NDX260220P24375000","bid":38.6,"bid_size":8.0,"ask":39.8,"ask_size":3.0,"iv":0.2818,"open_interest":16.0,"volume":2.0,"delta":-0.1559,"gamma":0.0005,"vega":4.2021,"theta":-30.9282,"rho":-0.4253,"theo":39.7817,"change":-34.1,"open":89.7,"high":89.7,"low":67.0,"tick":"down","last_trade_price":67.0,"last_trade_time":"2026-02-18T09:53:01","percent_change":-33.729,"prev_day_close":101.099998474121},{"option":"NDX260220C24400000","bid":487.5,"bid_size":12.0,"ask":530.5,"ask_size":14.0,"iv":0.2799,"open_interest":11.0,"volume":0.0,"delta":0.8337,"gamma":0.0005,"vega":4.3767,"theta":-32.4929,"rho":2.2178,"theo":506.5726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.48,"last_trade_time":"2026-02-17T12:19:14","percent_change":0.0,"prev_day_close":426.950012207031},{"option":"NDX260220P24400000","bid":41.5,"bid_size":1.0,"ask":42.6,"ask_size":3.0,"iv":0.2787,"open_interest":65.0,"volume":21.0,"delta":-0.1662,"gamma":0.0005,"vega":4.3767,"theta":-32.5471,"rho":-0.4534,"theo":42.7106,"change":-75.57,"open":97.1,"high":97.1,"low":21.6,"tick":"up","last_trade_price":30.93,"last_trade_time":"2026-02-18T13:43:25","percent_change":-70.9577,"prev_day_close":106.5},{"option":"NDX260220C24425000","bid":465.4,"bid_size":4.0,"ask":508.6,"ask_size":2.0,"iv":0.2795,"open_interest":113.0,"volume":0.0,"delta":0.8227,"gamma":0.0005,"vega":4.5566,"theta":-34.141,"rho":2.1903,"theo":484.7186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.0,"last_trade_time":"2026-02-17T10:45:54","percent_change":0.0,"prev_day_close":411.150009155273},{"option":"NDX260220P24425000","bid":44.6,"bid_size":6.0,"ask":45.6,"ask_size":2.0,"iv":0.2758,"open_interest":165.0,"volume":110.0,"delta":-0.1772,"gamma":0.0005,"vega":4.5566,"theta":-34.1923,"rho":-0.4836,"theo":45.8449,"change":-89.45,"open":102.9,"high":102.9,"low":23.0,"tick":"down","last_trade_price":23.2,"last_trade_time":"2026-02-18T12:05:00","percent_change":-79.4052,"prev_day_close":112.650001525879},{"option":"NDX260220C24450000","bid":443.7,"bid_size":4.0,"ask":487.0,"ask_size":2.0,"iv":0.2699,"open_interest":3.0,"volume":0.0,"delta":0.8112,"gamma":0.0006,"vega":4.7386,"theta":-35.8077,"rho":2.1607,"theo":463.0877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":261.0,"last_trade_time":"2026-02-17T09:59:33","percent_change":0.0,"prev_day_close":392.400009155273},{"option":"NDX260220P24450000","bid":48.0,"bid_size":3.0,"ask":49.2,"ask_size":2.0,"iv":0.273,"open_interest":16.0,"volume":35.0,"delta":-0.1888,"gamma":0.0006,"vega":4.7386,"theta":-35.8561,"rho":-0.5159,"theo":49.2024,"change":-81.22,"open":106.2,"high":106.2,"low":23.41,"tick":"no_change","last_trade_price":37.73,"last_trade_time":"2026-02-18T13:52:43","percent_change":-68.2808,"prev_day_close":118.949996948242},{"option":"NDX260220C24475000","bid":421.8,"bid_size":11.0,"ask":463.8,"ask_size":12.0,"iv":0.2643,"open_interest":1.0,"volume":0.0,"delta":0.7989,"gamma":0.0006,"vega":4.9184,"theta":-37.4844,"rho":2.1296,"theo":441.6947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.5,"last_trade_time":"2026-02-17T10:48:46","percent_change":0.0,"prev_day_close":375.399993896484},{"option":"NDX260220P24475000","bid":51.4,"bid_size":4.0,"ask":52.8,"ask_size":11.0,"iv":0.2704,"open_interest":18.0,"volume":25.0,"delta":-0.201,"gamma":0.0006,"vega":4.9184,"theta":-37.5299,"rho":-0.5498,"theo":52.7979,"change":-88.37,"open":84.0,"high":84.0,"low":36.72,"tick":"up","last_trade_price":37.28,"last_trade_time":"2026-02-18T13:58:00","percent_change":-70.3303,"prev_day_close":125.650001525879},{"option":"NDX260220C24500000","bid":415.0,"bid_size":1.0,"ask":432.1,"ask_size":1.0,"iv":0.2712,"open_interest":57.0,"volume":0.0,"delta":0.7859,"gamma":0.0006,"vega":5.0976,"theta":-39.1598,"rho":2.0971,"theo":420.5511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":300.1,"last_trade_time":"2026-02-17T13:09:47","percent_change":0.0,"prev_day_close":356.050003051758},{"option":"NDX260220P24500000","bid":55.2,"bid_size":9.0,"ask":56.6,"ask_size":11.0,"iv":0.2674,"open_interest":192.0,"volume":60.0,"delta":-0.214,"gamma":0.0006,"vega":5.0976,"theta":-39.2024,"rho":-0.5851,"theo":56.6426,"change":-89.1,"open":123.0,"high":123.0,"low":26.7,"tick":"up","last_trade_price":43.5,"last_trade_time":"2026-02-18T14:30:19","percent_change":-67.1946,"prev_day_close":132.599998474121},{"option":"NDX260220C24525000","bid":393.9,"bid_size":12.0,"ask":411.2,"ask_size":6.0,"iv":0.2681,"open_interest":1.0,"volume":0.0,"delta":0.7722,"gamma":0.0006,"vega":5.2791,"theta":-40.8197,"rho":2.062,"theo":399.6735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":309.8,"last_trade_time":"2026-02-17T12:34:56","percent_change":0.0,"prev_day_close":339.600006103516},{"option":"NDX260220P24525000","bid":59.4,"bid_size":4.0,"ask":60.8,"ask_size":11.0,"iv":0.2645,"open_interest":16.0,"volume":4.0,"delta":-0.2277,"gamma":0.0006,"vega":5.2791,"theta":-40.8593,"rho":-0.6229,"theo":60.7534,"change":-108.4,"open":132.2,"high":132.2,"low":31.7,"tick":"down","last_trade_price":31.7,"last_trade_time":"2026-02-18T11:29:03","percent_change":-77.3733,"prev_day_close":140.099998474121},{"option":"NDX260220C24550000","bid":373.3,"bid_size":12.0,"ask":390.6,"ask_size":6.0,"iv":0.265,"open_interest":5.0,"volume":1.0,"delta":0.7578,"gamma":0.0007,"vega":5.4597,"theta":-42.4493,"rho":2.0242,"theo":379.0848,"change":-6.9,"open":314.5,"high":314.5,"low":314.5,"tick":"down","last_trade_price":314.5,"last_trade_time":"2026-02-18T09:33:14","percent_change":-2.14686,"prev_day_close":321.400009155273},{"option":"NDX260220P24550000","bid":63.8,"bid_size":4.0,"ask":65.2,"ask_size":4.0,"iv":0.2615,"open_interest":35.0,"volume":30.0,"delta":-0.2421,"gamma":0.0007,"vega":5.4597,"theta":-42.486,"rho":-0.6633,"theo":65.1532,"change":-98.17,"open":99.6,"high":99.6,"low":31.4,"tick":"no_change","last_trade_price":49.73,"last_trade_time":"2026-02-18T13:52:43","percent_change":-66.3759,"prev_day_close":147.900001525879},{"option":"NDX260220C24575000","bid":353.0,"bid_size":12.0,"ask":370.3,"ask_size":6.0,"iv":0.2619,"open_interest":6.0,"volume":1.0,"delta":0.7425,"gamma":0.0007,"vega":5.6342,"theta":-44.0338,"rho":1.985,"theo":358.8033,"change":-11.65,"open":293.1,"high":293.1,"low":293.1,"tick":"up","last_trade_price":293.1,"last_trade_time":"2026-02-18T09:36:00","percent_change":-3.82281,"prev_day_close":304.75},{"option":"NDX260220P24575000","bid":68.4,"bid_size":2.0,"ask":69.8,"ask_size":11.0,"iv":0.2585,"open_interest":15.0,"volume":36.0,"delta":-0.2574,"gamma":0.0007,"vega":5.6342,"theta":-44.0676,"rho":-0.7054,"theo":69.8601,"change":-104.4,"open":44.4,"high":51.3,"low":44.4,"tick":"up","last_trade_price":51.3,"last_trade_time":"2026-02-18T14:30:01","percent_change":-67.052,"prev_day_close":155.700004577637},{"option":"NDX260220C24600000","bid":333.2,"bid_size":1.0,"ask":350.1,"ask_size":12.0,"iv":0.2582,"open_interest":28.0,"volume":2.0,"delta":0.7265,"gamma":0.0008,"vega":5.8042,"theta":-45.5557,"rho":1.9438,"theo":338.8432,"change":82.15,"open":304.0,"high":370.0,"low":304.0,"tick":"up","last_trade_price":370.0,"last_trade_time":"2026-02-18T09:58:20","percent_change":28.5392,"prev_day_close":287.849990844727},{"option":"NDX260220P24600000","bid":73.6,"bid_size":4.0,"ask":75.0,"ask_size":2.0,"iv":0.2555,"open_interest":119.0,"volume":84.0,"delta":-0.2734,"gamma":0.0008,"vega":5.8042,"theta":-45.5866,"rho":-0.7492,"theo":74.8883,"change":-89.2,"open":155.0,"high":155.0,"low":32.4,"tick":"up","last_trade_price":74.9,"last_trade_time":"2026-02-18T14:36:21","percent_change":-54.3571,"prev_day_close":164.099998474121},{"option":"NDX260220C24625000","bid":313.5,"bid_size":1.0,"ask":329.8,"ask_size":13.0,"iv":0.255,"open_interest":7.0,"volume":0.0,"delta":0.7096,"gamma":0.0008,"vega":5.972,"theta":-46.9931,"rho":1.8996,"theo":319.2271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.4,"last_trade_time":"2026-02-17T11:32:16","percent_change":0.0,"prev_day_close":271.5},{"option":"NDX260220P24625000","bid":78.6,"bid_size":4.0,"ask":80.0,"ask_size":2.0,"iv":0.2524,"open_interest":24.0,"volume":14.0,"delta":-0.2903,"gamma":0.0008,"vega":5.972,"theta":-47.0211,"rho":-0.7962,"theo":80.2606,"change":-105.1,"open":163.0,"high":163.0,"low":51.4,"tick":"up","last_trade_price":67.9,"last_trade_time":"2026-02-18T14:32:03","percent_change":-60.7514,"prev_day_close":173.0},{"option":"NDX260220C24650000","bid":301.8,"bid_size":1.0,"ask":304.8,"ask_size":1.0,"iv":0.2527,"open_interest":7.0,"volume":0.0,"delta":0.6918,"gamma":0.0008,"vega":6.1321,"theta":-48.3236,"rho":1.8526,"theo":299.9829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.2,"last_trade_time":"2026-02-17T13:35:11","percent_change":0.0,"prev_day_close":255.599998474121},{"option":"NDX260220P24650000","bid":84.5,"bid_size":4.0,"ask":86.0,"ask_size":2.0,"iv":0.2494,"open_interest":29.0,"volume":14.0,"delta":-0.3081,"gamma":0.0008,"vega":6.1321,"theta":-48.3486,"rho":-0.8459,"theo":86.0049,"change":-121.95,"open":152.4,"high":152.4,"low":39.85,"tick":"no_change","last_trade_price":60.3,"last_trade_time":"2026-02-18T14:22:27","percent_change":-66.9136,"prev_day_close":182.25},{"option":"NDX260220C24675000","bid":283.0,"bid_size":1.0,"ask":286.0,"ask_size":2.0,"iv":0.2496,"open_interest":12.0,"volume":0.0,"delta":0.6732,"gamma":0.0008,"vega":6.2808,"theta":-49.5265,"rho":1.8043,"theo":281.1292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.1,"last_trade_time":"2026-02-17T15:54:20","percent_change":0.0,"prev_day_close":240.199996948242},{"option":"NDX260220P24675000","bid":90.3,"bid_size":4.0,"ask":92.0,"ask_size":7.0,"iv":0.2463,"open_interest":35.0,"volume":14.0,"delta":-0.3268,"gamma":0.0008,"vega":6.2808,"theta":-49.5486,"rho":-0.897,"theo":92.1396,"change":-132.35,"open":177.0,"high":177.0,"low":47.96,"tick":"up","last_trade_price":59.4,"last_trade_time":"2026-02-18T13:45:27","percent_change":-69.0222,"prev_day_close":191.75},{"option":"NDX260220C24700000","bid":264.3,"bid_size":2.0,"ask":267.4,"ask_size":2.0,"iv":0.2468,"open_interest":42.0,"volume":3.0,"delta":0.6536,"gamma":0.0009,"vega":6.4205,"theta":-50.5776,"rho":1.7531,"theo":262.6857,"change":148.65,"open":230.0,"high":374.0,"low":230.0,"tick":"up","last_trade_price":374.0,"last_trade_time":"2026-02-18T12:40:01","percent_change":65.9641,"prev_day_close":225.349998474121},{"option":"NDX260220P24700000","bid":97.0,"bid_size":4.0,"ask":98.7,"ask_size":2.0,"iv":0.243,"open_interest":185.0,"volume":43.0,"delta":-0.3463,"gamma":0.0009,"vega":6.4205,"theta":-50.5968,"rho":-0.9509,"theo":98.6844,"change":-138.5,"open":195.8,"high":200.0,"low":46.38,"tick":"up","last_trade_price":63.3,"last_trade_time":"2026-02-18T13:42:36","percent_change":-68.6323,"prev_day_close":201.800003051758},{"option":"NDX260220C24725000","bid":246.6,"bid_size":1.0,"ask":249.0,"ask_size":1.0,"iv":0.2433,"open_interest":7.0,"volume":3.0,"delta":0.6332,"gamma":0.0009,"vega":6.5494,"theta":-51.4476,"rho":1.6985,"theo":244.6851,"change":117.75,"open":203.1,"high":328.5,"low":203.1,"tick":"up","last_trade_price":328.5,"last_trade_time":"2026-02-18T10:13:42","percent_change":55.8719,"prev_day_close":210.75},{"option":"NDX260220P24725000","bid":104.0,"bid_size":2.0,"ask":105.6,"ask_size":2.0,"iv":0.2398,"open_interest":37.0,"volume":15.0,"delta":-0.3667,"gamma":0.0009,"vega":6.5494,"theta":-51.4638,"rho":-1.0083,"theo":105.6722,"change":-144.3,"open":61.3,"high":67.8,"low":52.8,"tick":"no_change","last_trade_price":67.8,"last_trade_time":"2026-02-18T13:42:16","percent_change":-68.0339,"prev_day_close":212.099998474121},{"option":"NDX260220C24750000","bid":228.9,"bid_size":1.0,"ask":231.3,"ask_size":2.0,"iv":0.2399,"open_interest":22.0,"volume":3.0,"delta":0.6118,"gamma":0.0009,"vega":6.6616,"theta":-52.1115,"rho":1.6422,"theo":227.1541,"change":132.26,"open":216.5,"high":328.86,"low":216.5,"tick":"up","last_trade_price":328.86,"last_trade_time":"2026-02-18T10:40:35","percent_change":67.2737,"prev_day_close":196.599998474121},{"option":"NDX260220P24750000","bid":111.0,"bid_size":13.0,"ask":113.1,"ask_size":2.0,"iv":0.2366,"open_interest":29.0,"volume":15.0,"delta":-0.3881,"gamma":0.0009,"vega":6.6616,"theta":-52.1248,"rho":-1.0673,"theo":113.1297,"change":-147.0,"open":211.8,"high":211.8,"low":53.83,"tick":"down","last_trade_price":75.9,"last_trade_time":"2026-02-18T14:06:49","percent_change":-65.9489,"prev_day_close":222.900001525879},{"option":"NDX260220C24775000","bid":211.8,"bid_size":1.0,"ask":214.2,"ask_size":2.0,"iv":0.2368,"open_interest":11.0,"volume":2.0,"delta":0.5895,"gamma":0.001,"vega":6.757,"theta":-52.5466,"rho":1.5837,"theo":210.112,"change":31.2,"open":177.2,"high":214.2,"low":177.2,"tick":"up","last_trade_price":214.2,"last_trade_time":"2026-02-18T14:39:38","percent_change":17.0492,"prev_day_close":183.0},{"option":"NDX260220P24775000","bid":119.2,"bid_size":2.0,"ask":120.8,"ask_size":1.0,"iv":0.2331,"open_interest":22.0,"volume":19.0,"delta":-0.4104,"gamma":0.001,"vega":6.757,"theta":-52.557,"rho":-1.1285,"theo":121.076,"change":-147.32,"open":229.5,"high":229.5,"low":61.35,"tick":"up","last_trade_price":87.03,"last_trade_time":"2026-02-18T14:00:26","percent_change":-62.8632,"prev_day_close":234.349998474121},{"option":"NDX260220C24800000","bid":195.5,"bid_size":1.0,"ask":197.7,"ask_size":3.0,"iv":0.2334,"open_interest":63.0,"volume":91.0,"delta":0.5664,"gamma":0.001,"vega":6.8349,"theta":-52.7227,"rho":1.5214,"theo":193.5936,"change":123.7,"open":161.9,"high":293.4,"low":161.9,"tick":"up","last_trade_price":293.4,"last_trade_time":"2026-02-18T12:37:43","percent_change":72.8933,"prev_day_close":169.699996948242},{"option":"NDX260220P24800000","bid":127.4,"bid_size":3.0,"ask":129.2,"ask_size":3.0,"iv":0.2298,"open_interest":55.0,"volume":92.0,"delta":-0.4335,"gamma":0.001,"vega":6.8349,"theta":-52.7302,"rho":-1.1935,"theo":129.546,"change":-114.46,"open":186.8,"high":186.8,"low":62.73,"tick":"up","last_trade_price":131.64,"last_trade_time":"2026-02-18T14:43:58","percent_change":-46.5095,"prev_day_close":246.099998474121},{"option":"NDX260220C24825000","bid":179.2,"bid_size":1.0,"ask":181.0,"ask_size":3.0,"iv":0.2297,"open_interest":14.0,"volume":6.0,"delta":0.5423,"gamma":0.001,"vega":6.8903,"theta":-52.6146,"rho":1.4576,"theo":177.631,"change":111.02,"open":159.0,"high":267.92,"low":159.0,"tick":"up","last_trade_price":267.92,"last_trade_time":"2026-02-18T10:29:47","percent_change":70.7584,"prev_day_close":156.900001525879},{"option":"NDX260220P24825000","bid":136.2,"bid_size":3.0,"ask":138.2,"ask_size":1.0,"iv":0.2263,"open_interest":19.0,"volume":4.0,"delta":-0.4576,"gamma":0.001,"vega":6.8903,"theta":-52.6192,"rho":-1.2601,"theo":138.5718,"change":-179.1,"open":78.8,"high":79.4,"low":78.8,"tick":"up","last_trade_price":79.4,"last_trade_time":"2026-02-18T12:02:21","percent_change":-69.2843,"prev_day_close":258.5},{"option":"NDX260220C24850000","bid":163.8,"bid_size":1.0,"ask":165.8,"ask_size":2.0,"iv":0.2259,"open_interest":7.0,"volume":1.0,"delta":0.5174,"gamma":0.001,"vega":6.9215,"theta":-52.2053,"rho":1.3918,"theo":162.2425,"change":100.33,"open":245.08,"high":245.08,"low":245.08,"tick":"up","last_trade_price":245.08,"last_trade_time":"2026-02-18T10:39:53","percent_change":69.3126,"prev_day_close":144.75},{"option":"NDX260220P24850000","bid":145.4,"bid_size":3.0,"ask":147.4,"ask_size":1.0,"iv":0.2227,"open_interest":32.0,"volume":17.0,"delta":-0.4824,"gamma":0.001,"vega":6.9215,"theta":-52.2069,"rho":-1.3287,"theo":148.1717,"change":-197.97,"open":264.16,"high":271.5,"low":73.08,"tick":"down","last_trade_price":73.08,"last_trade_time":"2026-02-18T12:54:35","percent_change":-73.0382,"prev_day_close":271.050003051758},{"option":"NDX260220C24875000","bid":148.6,"bid_size":1.0,"ask":150.4,"ask_size":4.0,"iv":0.2223,"open_interest":22.0,"volume":1.0,"delta":0.4918,"gamma":0.001,"vega":6.9267,"theta":-51.4705,"rho":1.3223,"theo":147.4632,"change":-1.3,"open":131.6,"high":131.6,"low":131.6,"tick":"up","last_trade_price":131.6,"last_trade_time":"2026-02-18T09:45:14","percent_change":-0.97818,"prev_day_close":132.900001525879},{"option":"NDX260220P24875000","bid":155.4,"bid_size":3.0,"ask":157.2,"ask_size":1.0,"iv":0.219,"open_interest":5.0,"volume":7.0,"delta":-0.5081,"gamma":0.001,"vega":6.9267,"theta":-51.4692,"rho":-1.4009,"theo":158.3808,"change":-129.88,"open":255.8,"high":255.8,"low":80.4,"tick":"up","last_trade_price":153.57,"last_trade_time":"2026-02-18T14:36:49","percent_change":-45.8211,"prev_day_close":283.449996948242},{"option":"NDX260220C24900000","bid":134.2,"bid_size":1.0,"ask":135.8,"ask_size":2.0,"iv":0.2186,"open_interest":327.0,"volume":5.0,"delta":0.4654,"gamma":0.001,"vega":6.9032,"theta":-50.3939,"rho":1.2521,"theo":133.3191,"change":102.9,"open":210.4,"high":225.7,"low":210.4,"tick":"down","last_trade_price":224.7,"last_trade_time":"2026-02-18T12:32:26","percent_change":84.4828,"prev_day_close":121.799999237061},{"option":"NDX260220P24900000","bid":166.0,"bid_size":3.0,"ask":168.0,"ask_size":1.0,"iv":0.2153,"open_interest":63.0,"volume":21.0,"delta":-0.5345,"gamma":0.001,"vega":6.9032,"theta":-50.3897,"rho":-1.4739,"theo":169.2251,"change":-170.44,"open":229.2,"high":229.2,"low":86.48,"tick":"up","last_trade_price":127.56,"last_trade_time":"2026-02-18T14:17:49","percent_change":-57.1946,"prev_day_close":298.0},{"option":"NDX260220C24925000","bid":120.4,"bid_size":1.0,"ask":122.0,"ask_size":2.0,"iv":0.2148,"open_interest":26.0,"volume":6.0,"delta":0.4383,"gamma":0.0011,"vega":6.8485,"theta":-48.9706,"rho":1.1796,"theo":119.8226,"change":10.55,"open":111.9,"high":146.4,"low":111.9,"tick":"down","last_trade_price":121.7,"last_trade_time":"2026-02-18T14:40:22","percent_change":9.49168,"prev_day_close":111.150001525879},{"option":"NDX260220P24925000","bid":177.2,"bid_size":1.0,"ask":179.2,"ask_size":1.0,"iv":0.2113,"open_interest":30.0,"volume":7.0,"delta":-0.5616,"gamma":0.0011,"vega":6.8485,"theta":-48.9635,"rho":-1.549,"theo":180.717,"change":-162.55,"open":283.0,"high":283.0,"low":90.6,"tick":"up","last_trade_price":148.8,"last_trade_time":"2026-02-18T13:53:13","percent_change":-52.2081,"prev_day_close":311.349990844727},{"option":"NDX260220C24950000","bid":107.1,"bid_size":2.0,"ask":108.9,"ask_size":5.0,"iv":0.2109,"open_interest":21.0,"volume":10.0,"delta":0.4107,"gamma":0.0011,"vega":6.7594,"theta":-47.1894,"rho":1.1047,"theo":107.0032,"change":17.45,"open":91.1,"high":171.8,"low":83.7,"tick":"down","last_trade_price":118.4,"last_trade_time":"2026-02-18T14:31:42","percent_change":17.2858,"prev_day_close":100.949996948242},{"option":"NDX260220P24950000","bid":189.0,"bid_size":1.0,"ask":191.4,"ask_size":3.0,"iv":0.2074,"open_interest":19.0,"volume":7.0,"delta":-0.5892,"gamma":0.0011,"vega":6.7594,"theta":-47.1794,"rho":-1.6267,"theo":192.886,"change":-159.6,"open":139.03,"high":167.4,"low":101.1,"tick":"up","last_trade_price":167.4,"last_trade_time":"2026-02-18T14:32:02","percent_change":-48.8073,"prev_day_close":327.0},{"option":"NDX260220C24975000","bid":94.8,"bid_size":2.0,"ask":96.6,"ask_size":9.0,"iv":0.2072,"open_interest":33.0,"volume":9.0,"delta":0.3825,"gamma":0.0011,"vega":6.6372,"theta":-45.0564,"rho":1.0299,"theo":94.8696,"change":45.9,"open":84.9,"high":159.5,"low":82.3,"tick":"down","last_trade_price":137.2,"last_trade_time":"2026-02-18T13:56:49","percent_change":50.2738,"prev_day_close":91.2999992370606},{"option":"NDX260220P24975000","bid":201.4,"bid_size":3.0,"ask":204.0,"ask_size":1.0,"iv":0.2034,"open_interest":17.0,"volume":7.0,"delta":-0.6174,"gamma":0.0011,"vega":6.6372,"theta":-45.0434,"rho":-1.7042,"theo":205.7409,"change":-182.3,"open":157.97,"high":164.8,"low":114.1,"tick":"down","last_trade_price":159.2,"last_trade_time":"2026-02-18T14:28:26","percent_change":-53.3821,"prev_day_close":341.5},{"option":"NDX260220C25000000","bid":83.1,"bid_size":15.0,"ask":84.9,"ask_size":3.0,"iv":0.2033,"open_interest":154.0,"volume":106.0,"delta":0.354,"gamma":0.001,"vega":6.4752,"theta":-42.5853,"rho":0.9525,"theo":83.4392,"change":39.01,"open":73.2,"high":175.0,"low":71.6,"tick":"down","last_trade_price":121.31,"last_trade_time":"2026-02-18T13:57:21","percent_change":47.3998,"prev_day_close":82.2999992370606},{"option":"NDX260220P25000000","bid":214.6,"bid_size":3.0,"ask":217.4,"ask_size":1.0,"iv":0.1996,"open_interest":428.0,"volume":84.0,"delta":-0.6459,"gamma":0.001,"vega":6.4752,"theta":-42.5694,"rho":-1.7844,"theo":219.2988,"change":-198.3,"open":312.5,"high":320.9,"low":118.9,"tick":"up","last_trade_price":159.2,"last_trade_time":"2026-02-18T13:51:14","percent_change":-55.4685,"prev_day_close":357.5},{"option":"NDX260220C25025000","bid":72.3,"bid_size":2.0,"ask":73.8,"ask_size":4.0,"iv":0.1994,"open_interest":30.0,"volume":15.0,"delta":0.3252,"gamma":0.001,"vega":6.2767,"theta":-39.7961,"rho":0.8755,"theo":72.7384,"change":22.5,"open":61.1,"high":149.7,"low":61.1,"tick":"down","last_trade_price":96.2,"last_trade_time":"2026-02-18T14:18:01","percent_change":30.5292,"prev_day_close":73.7000007629394},{"option":"NDX260220P25025000","bid":228.0,"bid_size":3.0,"ask":232.2,"ask_size":1.0,"iv":0.1956,"open_interest":22.0,"volume":11.0,"delta":-0.6746,"gamma":0.001,"vega":6.2767,"theta":-39.7773,"rho":-1.8641,"theo":233.5865,"change":-203.6,"open":144.6,"high":170.6,"low":120.3,"tick":"up","last_trade_price":170.6,"last_trade_time":"2026-02-18T13:51:14","percent_change":-54.4094,"prev_day_close":374.200012207031},{"option":"NDX260220C25050000","bid":62.4,"bid_size":2.0,"ask":64.0,"ask_size":13.0,"iv":0.1954,"open_interest":28.0,"volume":18.0,"delta":0.2964,"gamma":0.001,"vega":6.0386,"theta":-36.7341,"rho":0.7976,"theo":62.7862,"change":5.3,"open":141.4,"high":141.4,"low":70.3,"tick":"up","last_trade_price":71.0,"last_trade_time":"2026-02-18T14:32:59","percent_change":8.06697,"prev_day_close":65.7000007629394},{"option":"NDX260220P25050000","bid":237.0,"bid_size":1.0,"ask":253.9,"ask_size":1.0,"iv":0.192,"open_interest":31.0,"volume":2.0,"delta":-0.7035,"gamma":0.001,"vega":6.0386,"theta":-36.7123,"rho":-1.9448,"theo":248.6227,"change":-255.83,"open":135.23,"high":135.37,"low":135.23,"tick":"up","last_trade_price":135.37,"last_trade_time":"2026-02-18T12:22:14","percent_change":-65.3962,"prev_day_close":391.199996948242},{"option":"NDX260220C25075000","bid":53.4,"bid_size":2.0,"ask":54.8,"ask_size":4.0,"iv":0.1916,"open_interest":12.0,"volume":11.0,"delta":0.2677,"gamma":0.001,"vega":5.76,"theta":-33.4521,"rho":0.7202,"theo":53.6303,"change":11.4,"open":111.7,"high":111.7,"low":69.7,"tick":"down","last_trade_price":69.7,"last_trade_time":"2026-02-18T13:53:13","percent_change":19.554,"prev_day_close":58.2999992370606},{"option":"NDX260220P25075000","bid":252.6,"bid_size":12.0,"ask":269.6,"ask_size":1.0,"iv":0.1879,"open_interest":19.0,"volume":1.0,"delta":-0.7322,"gamma":0.001,"vega":5.76,"theta":-33.4275,"rho":-2.0249,"theo":264.4551,"change":-221.0,"open":187.8,"high":187.8,"low":187.8,"tick":"down","last_trade_price":187.8,"last_trade_time":"2026-02-18T13:46:07","percent_change":-54.0607,"prev_day_close":408.800003051758},{"option":"NDX260220C25100000","bid":45.0,"bid_size":2.0,"ask":46.2,"ask_size":8.0,"iv":0.188,"open_interest":72.0,"volume":19.0,"delta":0.2394,"gamma":0.001,"vega":5.4471,"theta":-30.0301,"rho":0.6439,"theo":45.3014,"change":12.1,"open":41.7,"high":95.9,"low":41.7,"tick":"down","last_trade_price":63.5,"last_trade_time":"2026-02-18T14:16:14","percent_change":23.5409,"prev_day_close":51.3999996185303},{"option":"NDX260220P25100000","bid":269.4,"bid_size":2.0,"ask":287.3,"ask_size":1.0,"iv":0.184,"open_interest":32.0,"volume":27.0,"delta":-0.7605,"gamma":0.001,"vega":5.4471,"theta":-30.0025,"rho":-2.1039,"theo":281.1146,"change":-141.85,"open":175.3,"high":283.8,"low":160.1,"tick":"no_change","last_trade_price":283.6,"last_trade_time":"2026-02-18T14:39:46","percent_change":-33.3412,"prev_day_close":425.449996948242},{"option":"NDX260220C25125000","bid":37.6,"bid_size":11.0,"ask":38.8,"ask_size":9.0,"iv":0.1845,"open_interest":31.0,"volume":154.0,"delta":0.2119,"gamma":0.0009,"vega":5.0973,"theta":-26.5601,"rho":0.5697,"theo":37.85,"change":-1.9,"open":45.4,"high":93.3,"low":43.1,"tick":"down","last_trade_price":43.1,"last_trade_time":"2026-02-18T14:36:01","percent_change":-4.22222,"prev_day_close":45.0},{"option":"NDX260220P25125000","bid":286.9,"bid_size":1.0,"ask":304.1,"ask_size":1.0,"iv":0.1802,"open_interest":12.0,"volume":145.0,"delta":-0.788,"gamma":0.0009,"vega":5.0973,"theta":-26.5296,"rho":-2.1809,"theo":298.6517,"change":-220.55,"open":170.6,"high":230.37,"low":170.6,"tick":"down","last_trade_price":223.9,"last_trade_time":"2026-02-18T14:24:00","percent_change":-49.6231,"prev_day_close":444.449996948242},{"option":"NDX260220C25150000","bid":31.2,"bid_size":10.0,"ask":32.4,"ask_size":4.0,"iv":0.1813,"open_interest":12.0,"volume":7.0,"delta":0.1856,"gamma":0.0008,"vega":4.7251,"theta":-23.1476,"rho":0.4987,"theo":31.2953,"change":36.15,"open":40.6,"high":78.9,"low":40.6,"tick":"down","last_trade_price":75.3,"last_trade_time":"2026-02-18T13:00:50","percent_change":92.3372,"prev_day_close":39.1499996185303},{"option":"NDX260220P25150000","bid":305.4,"bid_size":1.0,"ask":322.4,"ask_size":6.0,"iv":0.1765,"open_interest":14.0,"volume":1.0,"delta":-0.8143,"gamma":0.0008,"vega":4.7251,"theta":-23.1142,"rho":-2.2546,"theo":317.0853,"change":-236.3,"open":226.5,"high":226.5,"low":226.5,"tick":"down","last_trade_price":226.5,"last_trade_time":"2026-02-18T10:28:06","percent_change":-51.0588,"prev_day_close":462.800003051758},{"option":"NDX260220C25175000","bid":25.6,"bid_size":4.0,"ask":26.8,"ask_size":7.0,"iv":0.1781,"open_interest":14.0,"volume":29.0,"delta":0.161,"gamma":0.0008,"vega":4.332,"theta":-19.8989,"rho":0.4323,"theo":25.6528,"change":-7.85,"open":26.4,"high":69.77,"low":25.0,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-18T14:39:24","percent_change":-23.1905,"prev_day_close":33.8500003814697},{"option":"NDX260220P25175000","bid":324.9,"bid_size":6.0,"ask":342.4,"ask_size":1.0,"iv":0.1731,"open_interest":14.0,"volume":1.0,"delta":-0.8389,"gamma":0.0008,"vega":4.332,"theta":-19.8626,"rho":-2.3237,"theo":336.4312,"change":-226.97,"open":256.23,"high":256.23,"low":256.23,"tick":"down","last_trade_price":256.23,"last_trade_time":"2026-02-18T10:15:25","percent_change":-46.9723,"prev_day_close":483.199996948242},{"option":"NDX260220C25200000","bid":20.8,"bid_size":11.0,"ask":22.0,"ask_size":7.0,"iv":0.1754,"open_interest":107.0,"volume":44.0,"delta":0.1384,"gamma":0.0007,"vega":3.9366,"theta":-16.9077,"rho":0.3711,"theo":20.8934,"change":-8.65,"open":25.0,"high":64.1,"low":20.5,"tick":"down","last_trade_price":20.5,"last_trade_time":"2026-02-18T14:39:13","percent_change":-29.6741,"prev_day_close":29.1500005722046},{"option":"NDX260220P25200000","bid":345.0,"bid_size":12.0,"ask":362.6,"ask_size":1.0,"iv":0.1698,"open_interest":73.0,"volume":0.0,"delta":-0.8615,"gamma":0.0007,"vega":3.9366,"theta":-16.8685,"rho":-2.3876,"theo":356.6603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":449.72,"last_trade_time":"2026-02-13T12:09:40","percent_change":0.0,"prev_day_close":502.650009155273},{"option":"NDX260220C25225000","bid":17.0,"bid_size":10.0,"ask":17.9,"ask_size":10.0,"iv":0.1733,"open_interest":15.0,"volume":24.0,"delta":0.1182,"gamma":0.0007,"vega":3.5459,"theta":-14.245,"rho":0.317,"theo":16.9706,"change":-0.7,"open":19.3,"high":51.77,"low":19.3,"tick":"down","last_trade_price":24.1,"last_trade_time":"2026-02-18T13:53:13","percent_change":-2.82258,"prev_day_close":24.8000001907349},{"option":"NDX260220P25225000","bid":366.1,"bid_size":12.0,"ask":383.4,"ask_size":12.0,"iv":0.1661,"open_interest":18.0,"volume":0.0,"delta":-0.8817,"gamma":0.0007,"vega":3.5459,"theta":-14.2028,"rho":-2.4445,"theo":377.7259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":279.1,"last_trade_time":"2026-02-11T16:00:01","percent_change":0.0,"prev_day_close":523.300003051758},{"option":"NDX260220C25250000","bid":13.7,"bid_size":7.0,"ask":14.6,"ask_size":5.0,"iv":0.1715,"open_interest":30.0,"volume":29.0,"delta":0.1006,"gamma":0.0006,"vega":3.176,"theta":-11.9483,"rho":0.2691,"theo":13.7989,"change":-4.7,"open":16.4,"high":43.4,"low":16.3,"tick":"down","last_trade_price":16.3,"last_trade_time":"2026-02-18T14:33:16","percent_change":-22.381,"prev_day_close":21.0},{"option":"NDX260220P25250000","bid":387.8,"bid_size":11.0,"ask":405.1,"ask_size":1.0,"iv":0.1644,"open_interest":17.0,"volume":0.0,"delta":-0.8993,"gamma":0.0006,"vega":3.176,"theta":-11.9033,"rho":-2.4951,"theo":399.5426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":363.58,"last_trade_time":"2026-02-12T10:40:40","percent_change":0.0,"prev_day_close":544.449981689453},{"option":"NDX260220C25275000","bid":11.1,"bid_size":10.0,"ask":11.9,"ask_size":8.0,"iv":0.1702,"open_interest":28.0,"volume":6.0,"delta":0.0856,"gamma":0.0005,"vega":2.8331,"theta":-10.0226,"rho":0.2289,"theo":11.2812,"change":6.55,"open":13.6,"high":24.3,"low":13.6,"tick":"up","last_trade_price":24.2,"last_trade_time":"2026-02-18T13:26:22","percent_change":37.1105,"prev_day_close":17.6500005722046},{"option":"NDX260220P25275000","bid":410.4,"bid_size":1.0,"ask":427.4,"ask_size":1.0,"iv":0.1611,"open_interest":8.0,"volume":0.0,"delta":-0.9143,"gamma":0.0005,"vega":2.8331,"theta":-9.9746,"rho":-2.538,"theo":422.0133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":312.9,"last_trade_time":"2026-02-12T10:07:39","percent_change":0.0,"prev_day_close":566.849975585938},{"option":"NDX260220C25300000","bid":9.0,"bid_size":10.0,"ask":9.8,"ask_size":9.0,"iv":0.1694,"open_interest":91.0,"volume":31.0,"delta":0.073,"gamma":0.0005,"vega":2.5262,"theta":-8.4426,"rho":0.1947,"theo":9.3053,"change":4.6,"open":11.4,"high":31.05,"low":10.5,"tick":"down","last_trade_price":19.35,"last_trade_time":"2026-02-18T13:26:53","percent_change":31.1864,"prev_day_close":14.75},{"option":"NDX260220P25300000","bid":421.2,"bid_size":1.0,"ask":463.7,"ask_size":2.0,"iv":0.1696,"open_interest":15.0,"volume":0.0,"delta":-0.9269,"gamma":0.0005,"vega":2.5262,"theta":-8.3917,"rho":-2.575,"theo":445.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":533.9,"last_trade_time":"2026-02-13T10:33:04","percent_change":0.0,"prev_day_close":589.0},{"option":"NDX260220C25325000","bid":7.3,"bid_size":15.0,"ask":8.1,"ask_size":10.0,"iv":0.1691,"open_interest":82.0,"volume":14.0,"delta":0.0626,"gamma":0.0004,"vega":2.2533,"theta":-7.1657,"rho":0.1669,"theo":7.7658,"change":4.01,"open":9.2,"high":25.55,"low":9.2,"tick":"down","last_trade_price":16.21,"last_trade_time":"2026-02-18T13:22:45","percent_change":32.8689,"prev_day_close":12.2000002861023},{"option":"NDX260220P25325000","bid":444.5,"bid_size":1.0,"ask":487.0,"ask_size":2.0,"iv":0.1681,"open_interest":8.0,"volume":0.0,"delta":-0.9374,"gamma":0.0004,"vega":2.2533,"theta":-7.1119,"rho":-2.6056,"theo":468.4747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":335.4,"last_trade_time":"2026-02-11T13:40:54","percent_change":0.0,"prev_day_close":610.949981689453},{"option":"NDX260220C25350000","bid":6.0,"bid_size":17.0,"ask":6.8,"ask_size":10.0,"iv":0.17,"open_interest":18.0,"volume":15.0,"delta":0.054,"gamma":0.0004,"vega":2.0185,"theta":-6.138,"rho":0.1438,"theo":6.5624,"change":6.55,"open":7.5,"high":22.25,"low":5.7,"tick":"down","last_trade_price":16.55,"last_trade_time":"2026-02-18T11:50:25","percent_change":65.5,"prev_day_close":10.0},{"option":"NDX260220P25350000","bid":467.1,"bid_size":4.0,"ask":508.4,"ask_size":2.0,"iv":0.1666,"open_interest":16.0,"volume":0.0,"delta":-0.9459,"gamma":0.0004,"vega":2.0185,"theta":-6.0813,"rho":-2.6314,"theo":492.2597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.2,"last_trade_time":"2026-02-12T09:47:48","percent_change":0.0,"prev_day_close":633.350006103516},{"option":"NDX260220C25375000","bid":5.0,"bid_size":18.0,"ask":5.8,"ask_size":10.0,"iv":0.171,"open_interest":31.0,"volume":23.0,"delta":0.0469,"gamma":0.0003,"vega":1.8121,"theta":-5.3102,"rho":0.1248,"theo":5.6159,"change":4.15,"open":5.28,"high":18.2,"low":5.28,"tick":"no_change","last_trade_price":12.4,"last_trade_time":"2026-02-18T12:00:52","percent_change":50.303,"prev_day_close":8.25},{"option":"NDX260220P25375000","bid":491.1,"bid_size":1.0,"ask":534.3,"ask_size":1.0,"iv":0.1614,"open_interest":16.0,"volume":0.0,"delta":-0.953,"gamma":0.0003,"vega":1.8121,"theta":-5.2505,"rho":-2.6531,"theo":516.3016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":333.6,"last_trade_time":"2026-02-11T15:25:35","percent_change":0.0,"prev_day_close":656.5},{"option":"NDX260220C25400000","bid":4.3,"bid_size":16.0,"ask":5.0,"ask_size":7.0,"iv":0.1727,"open_interest":31.0,"volume":18.0,"delta":0.0411,"gamma":0.0003,"vega":1.6344,"theta":-4.6352,"rho":0.1092,"theo":4.8593,"change":-2.05,"open":8.4,"high":11.14,"low":4.7,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-18T14:40:32","percent_change":-30.3704,"prev_day_close":6.75},{"option":"NDX260220P25400000","bid":516.2,"bid_size":1.0,"ask":558.5,"ask_size":1.0,"iv":0.1611,"open_interest":80.0,"volume":0.0,"delta":-0.9588,"gamma":0.0003,"vega":1.6344,"theta":-4.5726,"rho":-2.6714,"theo":540.5334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":710.85,"last_trade_time":"2026-02-13T10:53:19","percent_change":0.0,"prev_day_close":679.900024414062},{"option":"NDX260220C25425000","bid":3.7,"bid_size":11.0,"ask":4.4,"ask_size":10.0,"iv":0.1748,"open_interest":15.0,"volume":2.0,"delta":0.0362,"gamma":0.0003,"vega":1.4799,"theta":-4.0779,"rho":0.096,"theo":4.2442,"change":-1.05,"open":7.2,"high":7.2,"low":4.4,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-18T14:15:01","percent_change":-19.2661,"prev_day_close":5.45000004768372},{"option":"NDX260220P25425000","bid":539.7,"bid_size":1.0,"ask":582.9,"ask_size":1.0,"iv":0.1612,"open_interest":13.0,"volume":0.0,"delta":-0.9637,"gamma":0.0003,"vega":1.4799,"theta":-4.0124,"rho":-2.6874,"theo":564.9067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":319.8,"last_trade_time":"2026-02-11T09:43:07","percent_change":0.0,"prev_day_close":704.5},{"option":"NDX260220C25450000","bid":3.3,"bid_size":3.0,"ask":3.8,"ask_size":2.0,"iv":0.1771,"open_interest":16.0,"volume":2.0,"delta":0.032,"gamma":0.0002,"vega":1.3426,"theta":-3.6117,"rho":0.0849,"theo":3.7367,"change":-1.4,"open":3.05,"high":3.05,"low":3.05,"tick":"up","last_trade_price":3.05,"last_trade_time":"2026-02-18T09:39:14","percent_change":-31.4607,"prev_day_close":4.45000004768372},{"option":"NDX260220P25450000","bid":564.0,"bid_size":12.0,"ask":608.1,"ask_size":1.0,"iv":0.1708,"open_interest":26.0,"volume":0.0,"delta":-0.9679,"gamma":0.0002,"vega":1.3426,"theta":-3.5432,"rho":-2.7012,"theo":589.3876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":377.41,"last_trade_time":"2026-02-11T12:55:30","percent_change":0.0,"prev_day_close":729.100006103516},{"option":"NDX260220C25475000","bid":2.95,"bid_size":9.0,"ask":3.3,"ask_size":1.0,"iv":0.1794,"open_interest":35.0,"volume":0.0,"delta":0.0285,"gamma":0.0002,"vega":1.2217,"theta":-3.2158,"rho":0.0755,"theo":3.3107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.5,"last_trade_time":"2026-02-17T14:21:02","percent_change":0.0,"prev_day_close":3.64999997615814},{"option":"NDX260220P25475000","bid":589.6,"bid_size":1.0,"ask":632.7,"ask_size":1.0,"iv":0.1727,"open_interest":28.0,"volume":0.0,"delta":-0.9714,"gamma":0.0002,"vega":1.2217,"theta":-3.1445,"rho":-2.7133,"theo":613.95,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.1,"last_trade_time":"2026-02-03T10:21:57","percent_change":0.0,"prev_day_close":753.299987792969},{"option":"NDX260220C25500000","bid":2.65,"bid_size":9.0,"ask":3.0,"ask_size":7.0,"iv":0.1825,"open_interest":127.0,"volume":29.0,"delta":0.0254,"gamma":0.0002,"vega":1.1152,"theta":-2.8764,"rho":0.0674,"theo":2.9488,"change":0.075,"open":1.95,"high":6.21,"low":1.9,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T14:38:01","percent_change":2.5641,"prev_day_close":2.92499995231628},{"option":"NDX260220P25500000","bid":614.3,"bid_size":1.0,"ask":657.4,"ask_size":1.0,"iv":0.1753,"open_interest":67.0,"volume":1.0,"delta":-0.9745,"gamma":0.0002,"vega":1.1152,"theta":-2.8021,"rho":-2.7242,"theo":638.5765,"change":-297.19,"open":479.91,"high":479.91,"low":479.91,"tick":"down","last_trade_price":479.91,"last_trade_time":"2026-02-18T13:17:44","percent_change":-38.2435,"prev_day_close":777.100006103516},{"option":"NDX260220C25525000","bid":2.4,"bid_size":4.0,"ask":2.75,"ask_size":8.0,"iv":0.1857,"open_interest":41.0,"volume":3.0,"delta":0.0228,"gamma":0.0002,"vega":1.0196,"theta":-2.5837,"rho":0.0602,"theo":2.6394,"change":2.2,"open":3.3,"high":4.6,"low":3.3,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-02-18T12:10:02","percent_change":91.6667,"prev_day_close":2.39999997615814},{"option":"NDX260220P25525000","bid":639.3,"bid_size":14.0,"ask":679.4,"ask_size":11.0,"iv":0.1853,"open_interest":56.0,"volume":0.0,"delta":-0.9771,"gamma":0.0002,"vega":1.0196,"theta":-2.5065,"rho":-2.7341,"theo":663.2555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":367.1,"last_trade_time":"2026-02-10T10:09:52","percent_change":0.0,"prev_day_close":802.100006103516},{"option":"NDX260220C25550000","bid":2.25,"bid_size":4.0,"ask":2.55,"ask_size":9.0,"iv":0.1896,"open_interest":3856.0,"volume":226.0,"delta":0.0205,"gamma":0.0001,"vega":0.9335,"theta":-2.3301,"rho":0.0541,"theo":2.3732,"change":0.4,"open":1.35,"high":4.1,"low":1.35,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-18T14:43:18","percent_change":20.5128,"prev_day_close":1.94999998807907},{"option":"NDX260220P25550000","bid":662.4,"bid_size":1.0,"ask":706.4,"ask_size":4.0,"iv":0.1889,"open_interest":14.0,"volume":0.0,"delta":-0.9794,"gamma":0.0001,"vega":0.9335,"theta":-2.25,"rho":-2.743,"theo":687.9777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":377.4,"last_trade_time":"2026-02-10T10:12:11","percent_change":0.0,"prev_day_close":824.699981689453},{"option":"NDX260220C25575000","bid":2.0,"bid_size":4.0,"ask":2.4,"ask_size":4.0,"iv":0.1928,"open_interest":60.0,"volume":0.0,"delta":0.0185,"gamma":0.0001,"vega":0.8569,"theta":-2.1091,"rho":0.0488,"theo":2.1426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.81,"last_trade_time":"2026-02-17T10:47:54","percent_change":0.0,"prev_day_close":1.67500001192093},{"option":"NDX260220P25575000","bid":687.2,"bid_size":1.0,"ask":730.9,"ask_size":1.0,"iv":0.0,"open_interest":55.0,"volume":0.0,"delta":-0.9814,"gamma":0.0001,"vega":0.8569,"theta":-2.0261,"rho":-2.751,"theo":712.7355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":431.25,"last_trade_time":"2026-02-09T12:27:17","percent_change":0.0,"prev_day_close":849.450012207031},{"option":"NDX260220C25600000","bid":1.85,"bid_size":4.0,"ask":2.2,"ask_size":4.0,"iv":0.1961,"open_interest":93.0,"volume":3.0,"delta":0.0167,"gamma":0.0001,"vega":0.7889,"theta":-1.916,"rho":0.0442,"theo":1.9422,"change":0.585,"open":0.95,"high":2.36,"low":0.95,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-18T14:38:49","percent_change":41.0526,"prev_day_close":1.42500001192093},{"option":"NDX260220P25600000","bid":713.5,"bid_size":1.0,"ask":756.1,"ask_size":1.0,"iv":0.1615,"open_interest":108.0,"volume":0.0,"delta":-0.9832,"gamma":0.0001,"vega":0.7889,"theta":-1.8301,"rho":-2.7584,"theo":737.5235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":908.65,"last_trade_time":"2026-02-17T15:59:27","percent_change":0.0,"prev_day_close":874.150024414062},{"option":"NDX260220C25625000","bid":1.65,"bid_size":4.0,"ask":2.05,"ask_size":4.0,"iv":0.1992,"open_interest":22.0,"volume":2.0,"delta":0.0152,"gamma":0.0001,"vega":0.7277,"theta":-1.7473,"rho":0.04,"theo":1.7677,"change":0.875,"open":2.05,"high":2.05,"low":2.05,"tick":"no_change","last_trade_price":2.05,"last_trade_time":"2026-02-18T14:36:05","percent_change":74.4681,"prev_day_close":1.17500001192093},{"option":"NDX260220P25625000","bid":737.0,"bid_size":1.0,"ask":781.0,"ask_size":1.0,"iv":0.1809,"open_interest":7.0,"volume":0.0,"delta":-0.9847,"gamma":0.0001,"vega":0.7277,"theta":-1.6584,"rho":-2.7652,"theo":762.3375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":294.75,"last_trade_time":"2026-02-02T12:57:02","percent_change":0.0,"prev_day_close":896.75},{"option":"NDX260220C25650000","bid":1.55,"bid_size":4.0,"ask":1.95,"ask_size":6.0,"iv":0.2032,"open_interest":284.0,"volume":0.0,"delta":0.0138,"gamma":0.0001,"vega":0.6723,"theta":-1.5994,"rho":0.0364,"theo":1.6155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.17,"last_trade_time":"2026-02-17T13:45:12","percent_change":0.0,"prev_day_close":1.02500000596046},{"option":"NDX260220P25650000","bid":763.2,"bid_size":1.0,"ask":805.8,"ask_size":1.0,"iv":0.154,"open_interest":17.0,"volume":0.0,"delta":-0.986,"gamma":0.0001,"vega":0.6723,"theta":-1.5076,"rho":-2.7716,"theo":787.1737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":900.1,"last_trade_time":"2026-02-17T14:58:49","percent_change":0.0,"prev_day_close":921.600006103516},{"option":"NDX260220C25675000","bid":1.4,"bid_size":4.0,"ask":1.8,"ask_size":4.0,"iv":0.2061,"open_interest":18.0,"volume":0.0,"delta":0.0127,"gamma":0.0001,"vega":0.6224,"theta":-1.4693,"rho":0.0333,"theo":1.4821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-17T09:59:53","percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDX260220P25675000","bid":788.1,"bid_size":1.0,"ask":830.2,"ask_size":1.0,"iv":0.0,"open_interest":19.0,"volume":0.0,"delta":-0.9872,"gamma":0.0001,"vega":0.6224,"theta":-1.3746,"rho":-2.7775,"theo":812.0286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":493.2,"last_trade_time":"2026-02-09T12:44:37","percent_change":0.0,"prev_day_close":946.399993896484},{"option":"NDX260220C25700000","bid":1.25,"bid_size":4.0,"ask":1.7,"ask_size":5.0,"iv":0.2092,"open_interest":61.0,"volume":2.0,"delta":0.0116,"gamma":0.0001,"vega":0.5779,"theta":-1.3544,"rho":0.0305,"theo":1.3645,"change":0.275,"open":1.0,"high":1.0,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T10:27:22","percent_change":37.931,"prev_day_close":0.724999979138374},{"option":"NDX260220P25700000","bid":811.6,"bid_size":1.0,"ask":855.6,"ask_size":1.0,"iv":0.1865,"open_interest":50.0,"volume":1.0,"delta":-0.9883,"gamma":0.0001,"vega":0.5779,"theta":-1.2567,"rho":-2.783,"theo":836.8994,"change":-296.71,"open":676.74,"high":676.74,"low":676.74,"tick":"down","last_trade_price":676.74,"last_trade_time":"2026-02-18T13:17:44","percent_change":-30.4803,"prev_day_close":973.450012207031},{"option":"NDX260220C25725000","bid":1.1,"bid_size":4.0,"ask":1.65,"ask_size":8.0,"iv":0.2126,"open_interest":30.0,"volume":0.0,"delta":0.0107,"gamma":0.0001,"vega":0.538,"theta":-1.2526,"rho":0.028,"theo":1.2606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.02,"last_trade_time":"2026-02-17T14:11:59","percent_change":0.0,"prev_day_close":0.625},{"option":"NDX260220P25725000","bid":825.5,"bid_size":1.0,"ask":894.0,"ask_size":1.0,"iv":0.1936,"open_interest":34.0,"volume":0.0,"delta":-0.9892,"gamma":0.0001,"vega":0.538,"theta":-1.152,"rho":-2.7882,"theo":861.784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":700.0,"last_trade_time":"2026-02-04T10:25:19","percent_change":0.0,"prev_day_close":996.199981689453},{"option":"NDX260220C25750000","bid":1.0,"bid_size":4.0,"ask":1.6,"ask_size":8.0,"iv":0.2164,"open_interest":59.0,"volume":0.0,"delta":0.0098,"gamma":0.0001,"vega":0.5019,"theta":-1.1622,"rho":0.0258,"theo":1.1686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-17T13:42:15","percent_change":0.0,"prev_day_close":0.549999989569187},{"option":"NDX260220P25750000","bid":850.4,"bid_size":1.0,"ask":918.9,"ask_size":1.0,"iv":0.1952,"open_interest":58.0,"volume":0.0,"delta":-0.99,"gamma":0.0001,"vega":0.5019,"theta":-1.0588,"rho":-2.7931,"theo":886.6804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.6,"last_trade_time":"2026-02-02T15:00:44","percent_change":0.0,"prev_day_close":1021.10000610352},{"option":"NDX260220C25775000","bid":0.9,"bid_size":11.0,"ask":1.6,"ask_size":6.0,"iv":0.2205,"open_interest":31.0,"volume":0.0,"delta":0.0091,"gamma":0.0001,"vega":0.469,"theta":-1.0819,"rho":0.0238,"theo":1.0869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-17T12:27:55","percent_change":0.0,"prev_day_close":0.475000012665987},{"option":"NDX260220P25775000","bid":875.3,"bid_size":1.0,"ask":943.8,"ask_size":1.0,"iv":0.1962,"open_interest":22.0,"volume":0.0,"delta":-0.9908,"gamma":0.0001,"vega":0.469,"theta":-0.9754,"rho":-2.7979,"theo":911.5871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1040.0,"last_trade_time":"2026-02-13T10:44:20","percent_change":0.0,"prev_day_close":1048.15002441406},{"option":"NDX260220C25800000","bid":0.8,"bid_size":5.0,"ask":1.5,"ask_size":6.0,"iv":0.2228,"open_interest":127.0,"volume":3.0,"delta":0.0084,"gamma":0.0001,"vega":0.4389,"theta":-1.01,"rho":0.0221,"theo":1.014,"change":0.57,"open":0.48,"high":1.02,"low":0.38,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-18T11:36:06","percent_change":126.667,"prev_day_close":0.450000012293458},{"option":"NDX260220P25800000","bid":900.2,"bid_size":1.0,"ask":968.8,"ask_size":1.0,"iv":0.1965,"open_interest":171.0,"volume":0.0,"delta":-0.9914,"gamma":0.0001,"vega":0.4389,"theta":-0.9007,"rho":-2.8024,"theo":936.5026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":939.34,"last_trade_time":"2026-02-13T14:03:33","percent_change":0.0,"prev_day_close":1073.05004882812},{"option":"NDX260220C25825000","bid":0.7,"bid_size":8.0,"ask":1.4,"ask_size":12.0,"iv":0.226,"open_interest":259.0,"volume":2.0,"delta":0.0078,"gamma":0.0001,"vega":0.4116,"theta":-0.9455,"rho":0.0205,"theo":0.9487,"change":0.47,"open":0.36,"high":0.87,"low":0.36,"tick":"up","last_trade_price":0.87,"last_trade_time":"2026-02-18T11:36:06","percent_change":117.5,"prev_day_close":0.400000005960464},{"option":"NDX260220P25825000","bid":925.3,"bid_size":1.0,"ask":993.7,"ask_size":1.0,"iv":0.2386,"open_interest":7.0,"volume":0.0,"delta":-0.992,"gamma":0.0001,"vega":0.4116,"theta":-0.8332,"rho":-2.8066,"theo":961.4257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":419.7,"last_trade_time":"2026-02-03T09:41:22","percent_change":0.0,"prev_day_close":1098.05004882812},{"option":"NDX260220C25850000","bid":0.65,"bid_size":8.0,"ask":1.3,"ask_size":9.0,"iv":0.229,"open_interest":95.0,"volume":2.0,"delta":0.0073,"gamma":0.0,"vega":0.3869,"theta":-0.8873,"rho":0.0191,"theo":0.8898,"change":0.59,"open":0.99,"high":0.99,"low":0.99,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-18T11:44:55","percent_change":147.5,"prev_day_close":0.400000005960464},{"option":"NDX260220P25850000","bid":950.1,"bid_size":1.0,"ask":1018.6,"ask_size":1.0,"iv":0.201,"open_interest":25.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":0.3869,"theta":-0.7721,"rho":-2.8108,"theo":986.3552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":502.2,"last_trade_time":"2026-01-30T12:30:33","percent_change":0.0,"prev_day_close":1122.94995117188},{"option":"NDX260220C25875000","bid":0.55,"bid_size":9.0,"ask":1.25,"ask_size":10.0,"iv":0.2319,"open_interest":14.0,"volume":0.0,"delta":0.0068,"gamma":0.0,"vega":0.3644,"theta":-0.8347,"rho":0.0179,"theo":0.8366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.46,"last_trade_time":"2026-02-13T12:50:18","percent_change":0.0,"prev_day_close":0.375},{"option":"NDX260220P25875000","bid":975.0,"bid_size":1.0,"ask":1043.5,"ask_size":1.0,"iv":0.1985,"open_interest":10.0,"volume":0.0,"delta":-0.9931,"gamma":0.0,"vega":0.3644,"theta":-0.7166,"rho":-2.8148,"theo":1011.2904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":490.8,"last_trade_time":"2026-02-02T09:57:24","percent_change":0.0,"prev_day_close":1147.94995117188},{"option":"NDX260220C25900000","bid":0.5,"bid_size":5.0,"ask":1.15,"ask_size":5.0,"iv":0.2353,"open_interest":208.0,"volume":21.0,"delta":0.0064,"gamma":0.0,"vega":0.3438,"theta":-0.7869,"rho":0.0167,"theo":0.7884,"change":0.225,"open":0.5,"high":0.8,"low":0.5,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T13:26:10","percent_change":60.0,"prev_day_close":0.375},{"option":"NDX260220P25900000","bid":999.9,"bid_size":1.0,"ask":1068.5,"ask_size":1.0,"iv":0.1926,"open_interest":71.0,"volume":1.0,"delta":-0.9935,"gamma":0.0,"vega":0.3438,"theta":-0.6659,"rho":-2.8187,"theo":1036.2306,"change":-282.85,"open":890.0,"high":890.0,"low":890.0,"tick":"down","last_trade_price":890.0,"last_trade_time":"2026-02-18T10:18:10","percent_change":-24.1165,"prev_day_close":1172.84997558594},{"option":"NDX260220C25925000","bid":0.45,"bid_size":11.0,"ask":1.1,"ask_size":5.0,"iv":0.2377,"open_interest":15.0,"volume":0.0,"delta":0.006,"gamma":0.0,"vega":0.3249,"theta":-0.7435,"rho":0.0156,"theo":0.7446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.03,"last_trade_time":"2026-02-10T09:38:31","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDX260220P25925000","bid":1024.8,"bid_size":1.0,"ask":1093.4,"ask_size":1.0,"iv":0.1733,"open_interest":6.0,"volume":0.0,"delta":-0.9939,"gamma":0.0,"vega":0.3249,"theta":-0.6195,"rho":-2.8225,"theo":1061.1752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":451.0,"last_trade_time":"2026-02-02T16:00:00","percent_change":0.0,"prev_day_close":1197.84997558594},{"option":"NDX260220C25950000","bid":0.45,"bid_size":5.0,"ask":1.05,"ask_size":5.0,"iv":0.2398,"open_interest":18.0,"volume":0.0,"delta":0.0056,"gamma":0.0,"vega":0.3074,"theta":-0.7039,"rho":0.0147,"theo":0.7047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.3,"last_trade_time":"2026-02-12T11:16:29","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDX260220P25950000","bid":1049.8,"bid_size":1.0,"ask":1118.3,"ask_size":1.0,"iv":0.1828,"open_interest":11.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":0.3074,"theta":-0.577,"rho":-2.8262,"theo":1086.1237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":418.7,"last_trade_time":"2026-02-02T13:15:43","percent_change":0.0,"prev_day_close":1222.79998779297},{"option":"NDX260220C25975000","bid":0.4,"bid_size":5.0,"ask":1.0,"ask_size":5.0,"iv":0.2427,"open_interest":26.0,"volume":0.0,"delta":0.0053,"gamma":0.0,"vega":0.2911,"theta":-0.6676,"rho":0.0138,"theo":0.6682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-12T10:50:35","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDX260220P25975000","bid":1074.7,"bid_size":1.0,"ask":1143.3,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9946,"gamma":0.0,"vega":0.2911,"theta":-0.5378,"rho":-2.8298,"theo":1111.0756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":461.75,"last_trade_time":"2026-01-29T09:40:41","percent_change":0.0,"prev_day_close":1247.75},{"option":"NDX260220C26000000","bid":0.45,"bid_size":18.0,"ask":0.95,"ask_size":5.0,"iv":0.2494,"open_interest":147.0,"volume":3.0,"delta":0.005,"gamma":0.0,"vega":0.276,"theta":-0.6343,"rho":0.013,"theo":0.6347,"change":0.045,"open":0.37,"high":0.37,"low":0.37,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-18T10:35:30","percent_change":13.8462,"prev_day_close":0.324999988079071},{"option":"NDX260220P26000000","bid":1099.6,"bid_size":1.0,"ask":1168.2,"ask_size":1.0,"iv":0.0,"open_interest":59.0,"volume":0.0,"delta":-0.9949,"gamma":0.0,"vega":0.276,"theta":-0.5016,"rho":-2.8333,"theo":1136.0305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1235.6,"last_trade_time":"2026-02-13T15:18:48","percent_change":0.0,"prev_day_close":1272.75},{"option":"NDX260220C26025000","bid":0.35,"bid_size":5.0,"ask":0.9,"ask_size":5.0,"iv":0.2522,"open_interest":30.0,"volume":0.0,"delta":0.0047,"gamma":0.0,"vega":0.2621,"theta":-0.6036,"rho":0.0123,"theo":0.6038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.85,"last_trade_time":"2026-02-11T10:09:06","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDX260220P26025000","bid":1124.6,"bid_size":1.0,"ask":1193.2,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9952,"gamma":0.0,"vega":0.2621,"theta":-0.4679,"rho":-2.8368,"theo":1160.988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":435.0,"last_trade_time":"2026-01-28T11:30:59","percent_change":0.0,"prev_day_close":1297.29998779297},{"option":"NDX260220C26050000","bid":0.3,"bid_size":5.0,"ask":0.9,"ask_size":5.0,"iv":0.2547,"open_interest":15.0,"volume":0.0,"delta":0.0045,"gamma":0.0,"vega":0.2492,"theta":-0.5751,"rho":0.0116,"theo":0.5752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.87,"last_trade_time":"2026-02-12T11:16:29","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDX260220P26050000","bid":1149.5,"bid_size":1.0,"ask":1218.1,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":0.2492,"theta":-0.4366,"rho":-2.8402,"theo":1185.9478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":603.9,"last_trade_time":"2026-01-30T12:33:20","percent_change":0.0,"prev_day_close":1319.05004882812},{"option":"NDX260220C26075000","bid":0.25,"bid_size":6.0,"ask":0.85,"ask_size":5.0,"iv":0.2571,"open_interest":36.0,"volume":0.0,"delta":0.0042,"gamma":0.0,"vega":0.2373,"theta":-0.5488,"rho":0.011,"theo":0.5488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.47,"last_trade_time":"2026-02-17T09:38:12","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDX260220P26075000","bid":1174.4,"bid_size":1.0,"ask":1243.1,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9957,"gamma":0.0,"vega":0.2373,"theta":-0.4073,"rho":-2.8435,"theo":1210.9098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":503.0,"last_trade_time":"2026-01-29T09:39:33","percent_change":0.0,"prev_day_close":1345.5},{"option":"NDX260220C26100000","bid":0.25,"bid_size":5.0,"ask":0.85,"ask_size":5.0,"iv":0.2617,"open_interest":60.0,"volume":12.0,"delta":0.004,"gamma":0.0,"vega":0.2262,"theta":-0.5243,"rho":0.0104,"theo":0.5242,"change":0.205,"open":0.4,"high":0.45,"low":0.38,"tick":"down","last_trade_price":0.38,"last_trade_time":"2026-02-18T12:01:41","percent_change":117.143,"prev_day_close":0.174999997019768},{"option":"NDX260220P26100000","bid":1199.6,"bid_size":1.0,"ask":1268.0,"ask_size":1.0,"iv":0.2807,"open_interest":32.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":0.2262,"theta":-0.3799,"rho":-2.8468,"theo":1235.8736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1335.1,"last_trade_time":"2026-02-13T15:18:48","percent_change":0.0,"prev_day_close":1370.59997558594},{"option":"NDX260220C26125000","bid":0.2,"bid_size":7.0,"ask":0.8,"ask_size":5.0,"iv":0.2638,"open_interest":18.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.2159,"theta":-0.5015,"rho":0.0099,"theo":0.5013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-17T09:38:12","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDX260220P26125000","bid":1224.5,"bid_size":1.0,"ask":1292.9,"ask_size":1.0,"iv":0.2844,"open_interest":7.0,"volume":0.0,"delta":-0.9961,"gamma":0.0,"vega":0.2159,"theta":-0.3542,"rho":-2.8501,"theo":1260.8391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":455.8,"last_trade_time":"2026-01-28T10:36:02","percent_change":0.0,"prev_day_close":1395.44995117188},{"option":"NDX260220C26150000","bid":0.2,"bid_size":6.0,"ask":0.8,"ask_size":5.0,"iv":0.2683,"open_interest":9.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.2062,"theta":-0.4802,"rho":0.0094,"theo":0.48,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.45,"last_trade_time":"2026-02-12T09:45:22","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220P26150000","bid":1249.4,"bid_size":1.0,"ask":1317.9,"ask_size":1.0,"iv":0.288,"open_interest":3.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.2062,"theta":-0.33,"rho":-2.8534,"theo":1285.8062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":839.35,"last_trade_time":"2026-02-03T12:11:55","percent_change":0.0,"prev_day_close":1420.54998779297},{"option":"NDX260220C26175000","bid":0.2,"bid_size":6.0,"ask":0.75,"ask_size":5.0,"iv":0.2715,"open_interest":25.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.1971,"theta":-0.4604,"rho":0.0089,"theo":0.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.32,"last_trade_time":"2026-02-13T12:50:18","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220P26175000","bid":1219.3,"bid_size":1.0,"ask":1387.4,"ask_size":3.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.1971,"theta":-0.3072,"rho":-2.8566,"theo":1310.7747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":798.8,"last_trade_time":"2026-01-16T12:25:23","percent_change":0.0,"prev_day_close":1445.54998779297},{"option":"NDX260220C26200000","bid":0.15,"bid_size":6.0,"ask":0.75,"ask_size":5.0,"iv":0.2745,"open_interest":92.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.1885,"theta":-0.4418,"rho":0.0085,"theo":0.4414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.28,"last_trade_time":"2026-02-13T11:04:56","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220P26200000","bid":1248.6,"bid_size":1.0,"ask":1423.0,"ask_size":1.0,"iv":0.2773,"open_interest":10.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.1885,"theta":-0.2857,"rho":-2.8597,"theo":1335.7444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1356.55,"last_trade_time":"2026-02-13T11:59:33","percent_change":0.0,"prev_day_close":1470.5},{"option":"NDX260220C26225000","bid":0.15,"bid_size":6.0,"ask":0.7,"ask_size":5.0,"iv":0.2775,"open_interest":278.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.1804,"theta":-0.4243,"rho":0.0081,"theo":0.4239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.45,"last_trade_time":"2026-02-12T14:03:48","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220P26225000","bid":1273.5,"bid_size":1.0,"ask":1448.0,"ask_size":1.0,"iv":0.2796,"open_interest":21.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.1804,"theta":-0.2653,"rho":-2.8629,"theo":1360.7154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":788.61,"last_trade_time":"2026-01-29T10:34:12","percent_change":0.0,"prev_day_close":1495.5},{"option":"NDX260220C26250000","bid":0.1,"bid_size":7.0,"ask":0.7,"ask_size":5.0,"iv":0.2803,"open_interest":11.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.1727,"theta":-0.4079,"rho":0.0077,"theo":0.4075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.25,"last_trade_time":"2026-02-12T14:03:48","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220P26250000","bid":1298.0,"bid_size":1.0,"ask":1473.0,"ask_size":1.0,"iv":0.2653,"open_interest":2.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.1727,"theta":-0.246,"rho":-2.866,"theo":1385.6873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":550.76,"last_trade_time":"2026-01-27T13:39:03","percent_change":0.0,"prev_day_close":1520.45001220703},{"option":"NDX260220C26275000","bid":0.1,"bid_size":6.0,"ask":0.65,"ask_size":5.0,"iv":0.2847,"open_interest":19.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.1656,"theta":-0.3924,"rho":0.0074,"theo":0.392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.95,"last_trade_time":"2026-02-03T13:37:56","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDX260220P26275000","bid":1322.9,"bid_size":1.0,"ask":1497.9,"ask_size":1.0,"iv":0.2581,"open_interest":1.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.1656,"theta":-0.2276,"rho":-2.8691,"theo":1410.6603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":511.8,"last_trade_time":"2026-01-28T10:31:55","percent_change":0.0,"prev_day_close":1545.45001220703},{"option":"NDX260220C26300000","bid":0.1,"bid_size":6.0,"ask":0.65,"ask_size":5.0,"iv":0.2874,"open_interest":48.0,"volume":3.0,"delta":0.0027,"gamma":0.0,"vega":0.1588,"theta":-0.3778,"rho":0.007,"theo":0.3774,"change":-0.025,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T10:35:30","percent_change":-9.09091,"prev_day_close":0.275000005960464},{"option":"NDX260220P26300000","bid":1348.4,"bid_size":1.0,"ask":1522.9,"ask_size":1.0,"iv":0.2887,"open_interest":18.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.1588,"theta":-0.2101,"rho":-2.8721,"theo":1435.634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1257.85,"last_trade_time":"2026-02-12T10:41:49","percent_change":0.0,"prev_day_close":1571.75},{"option":"NDX260220C26325000","bid":0.1,"bid_size":6.0,"ask":0.65,"ask_size":5.0,"iv":0.2879,"open_interest":9.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.1525,"theta":-0.364,"rho":0.0067,"theo":0.3636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.3,"last_trade_time":"2026-02-09T11:04:32","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220P26325000","bid":1372.8,"bid_size":1.0,"ask":1547.8,"ask_size":1.0,"iv":0.249,"open_interest":3.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.1525,"theta":-0.1934,"rho":-2.8752,"theo":1460.6086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":565.8,"last_trade_time":"2026-01-28T10:57:52","percent_change":0.0,"prev_day_close":1595.40002441406},{"option":"NDX260220C26350000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":5.0,"iv":0.2922,"open_interest":149.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.1465,"theta":-0.351,"rho":0.0064,"theo":0.3505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.43,"last_trade_time":"2026-02-04T15:23:32","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220P26350000","bid":1398.3,"bid_size":1.0,"ask":1572.8,"ask_size":1.0,"iv":0.2915,"open_interest":1.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.1465,"theta":-0.1774,"rho":-2.8782,"theo":1485.584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":576.2,"last_trade_time":"2026-01-28T10:58:15","percent_change":0.0,"prev_day_close":1621.75},{"option":"NDX260220C26375000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":5.0,"iv":0.2944,"open_interest":9.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.1408,"theta":-0.3386,"rho":0.0062,"theo":0.3381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.13,"last_trade_time":"2026-02-03T10:36:42","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220P26375000","bid":1422.8,"bid_size":1.0,"ask":1597.8,"ask_size":1.0,"iv":0.2634,"open_interest":2.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.1408,"theta":-0.1621,"rho":-2.8812,"theo":1510.56,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":592.6,"last_trade_time":"2026-01-28T11:26:23","percent_change":0.0,"prev_day_close":1644.79998779297},{"option":"NDX260220C26400000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":5.0,"iv":0.2987,"open_interest":164.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.1355,"theta":-0.3268,"rho":0.0059,"theo":0.3263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.25,"last_trade_time":"2026-02-11T14:55:10","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220P26400000","bid":1448.3,"bid_size":1.0,"ask":1622.7,"ask_size":1.0,"iv":0.2977,"open_interest":2.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.1355,"theta":-0.1474,"rho":-2.8842,"theo":1535.5366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1357.25,"last_trade_time":"2026-02-12T10:41:49","percent_change":0.0,"prev_day_close":1670.34997558594},{"option":"NDX260220C26425000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":5.0,"iv":0.303,"open_interest":14.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.1304,"theta":-0.3156,"rho":0.0057,"theo":0.3151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.28,"last_trade_time":"2026-02-03T10:38:54","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220P26425000","bid":1472.7,"bid_size":1.0,"ask":1647.7,"ask_size":1.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.1304,"theta":-0.1333,"rho":-2.8872,"theo":1560.5138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1695.34997558594},{"option":"NDX260220C26450000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":5.0,"iv":0.3072,"open_interest":7.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.1256,"theta":-0.305,"rho":0.0054,"theo":0.3045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.55,"last_trade_time":"2026-02-03T15:57:36","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220P26450000","bid":1498.2,"bid_size":1.0,"ask":1672.7,"ask_size":1.0,"iv":0.3036,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1256,"theta":-0.1198,"rho":-2.8902,"theo":1585.4916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1719.75},{"option":"NDX260220C26475000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":5.0,"iv":0.3091,"open_interest":7.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.121,"theta":-0.2949,"rho":0.0052,"theo":0.2944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.57,"last_trade_time":"2026-02-04T12:02:05","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220P26475000","bid":1522.7,"bid_size":1.0,"ask":1697.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.121,"theta":-0.1067,"rho":-2.8931,"theo":1610.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1744.70001220703},{"option":"NDX260220C26500000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":5.0,"iv":0.3133,"open_interest":275.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.1166,"theta":-0.2853,"rho":0.005,"theo":0.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.78,"last_trade_time":"2026-02-12T15:56:12","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220P26500000","bid":1548.2,"bid_size":1.0,"ask":1722.6,"ask_size":1.0,"iv":0.3091,"open_interest":4.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.1166,"theta":-0.0942,"rho":-2.896,"theo":1635.4487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1301.8,"last_trade_time":"2026-02-10T09:48:56","percent_change":0.0,"prev_day_close":1770.29998779297},{"option":"NDX260220C26525000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":5.0,"iv":0.3175,"open_interest":20.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.1124,"theta":-0.2762,"rho":0.0048,"theo":0.2757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-12T15:56:12","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220P26525000","bid":1572.6,"bid_size":1.0,"ask":1747.6,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.1124,"theta":-0.0821,"rho":-2.899,"theo":1660.428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1103.46,"last_trade_time":"2026-01-14T15:34:36","percent_change":0.0,"prev_day_close":1795.5},{"option":"NDX260220C26550000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":5.0,"iv":0.3217,"open_interest":33.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.1084,"theta":-0.2674,"rho":0.0046,"theo":0.2669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-11T15:10:46","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220P26550000","bid":1598.1,"bid_size":1.0,"ask":1772.6,"ask_size":1.0,"iv":0.3142,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1084,"theta":-0.0705,"rho":-2.9019,"theo":1685.4076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1820.40002441406},{"option":"NDX260220C26575000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":5.0,"iv":0.3259,"open_interest":21.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1046,"theta":-0.2591,"rho":0.0044,"theo":0.2586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.09,"last_trade_time":"2026-02-04T15:25:50","percent_change":0.0,"prev_day_close":0.25},{"option":"NDX260220P26575000","bid":1622.6,"bid_size":1.0,"ask":1797.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1046,"theta":-0.0592,"rho":-2.9048,"theo":1710.3877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1850.35003662109},{"option":"NDX260220C26600000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":5.0,"iv":0.3301,"open_interest":71.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.101,"theta":-0.2511,"rho":0.0043,"theo":0.2506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.27,"last_trade_time":"2026-02-12T12:35:34","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26600000","bid":1648.1,"bid_size":1.0,"ask":1822.5,"ask_size":1.0,"iv":0.3187,"open_interest":1.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.101,"theta":-0.0483,"rho":-2.9077,"theo":1735.3681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1400.6,"last_trade_time":"2026-02-10T09:48:56","percent_change":0.0,"prev_day_close":1870.45001220703},{"option":"NDX260220C26625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":4.0,"iv":0.2924,"open_interest":16.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0975,"theta":-0.2434,"rho":0.0041,"theo":0.243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.4,"last_trade_time":"2026-02-11T10:19:32","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26625000","bid":1672.5,"bid_size":1.0,"ask":1847.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0975,"theta":-0.0377,"rho":-2.9106,"theo":1760.3489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1898.59997558594},{"option":"NDX260220C26650000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.3356,"open_interest":9.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0942,"theta":-0.2361,"rho":0.004,"theo":0.2357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.14,"last_trade_time":"2026-02-12T10:29:54","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26650000","bid":1698.1,"bid_size":1.0,"ask":1872.5,"ask_size":1.0,"iv":0.3301,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0942,"theta":-0.0275,"rho":-2.9135,"theo":1785.33,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1920.44995117188},{"option":"NDX260220C26675000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.3397,"open_interest":17.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.091,"theta":-0.2291,"rho":0.0038,"theo":0.2287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.45,"last_trade_time":"2026-02-05T10:36:06","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26675000","bid":1636.2,"bid_size":1.0,"ask":1950.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.091,"theta":-0.0176,"rho":-2.9164,"theo":1810.3114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1945.44995117188},{"option":"NDX260220C26700000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.3438,"open_interest":163.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0881,"theta":-0.2224,"rho":0.0037,"theo":0.2219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-13T10:13:04","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26700000","bid":1653.9,"bid_size":1.0,"ask":2010.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0881,"theta":-0.0079,"rho":-2.9192,"theo":1835.2931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1970.44995117188},{"option":"NDX260220C26725000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.348,"open_interest":12.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0852,"theta":-0.2159,"rho":0.0036,"theo":0.2155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.94,"last_trade_time":"2026-02-03T14:02:23","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26725000","bid":1684.0,"bid_size":1.0,"ask":2038.9,"ask_size":1.0,"iv":0.4116,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0852,"theta":0.0,"rho":-2.9221,"theo":1860.275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1999.79992675781},{"option":"NDX260220C26750000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.3521,"open_interest":58.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0825,"theta":-0.2097,"rho":0.0034,"theo":0.2093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-12T10:30:20","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26750000","bid":1709.0,"bid_size":1.0,"ask":2059.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0825,"theta":0.0,"rho":-2.925,"theo":1885.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2024.75},{"option":"NDX260220C26775000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.3562,"open_interest":9.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0799,"theta":-0.2038,"rho":0.0033,"theo":0.2033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.27,"last_trade_time":"2026-02-04T15:48:51","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26775000","bid":1733.9,"bid_size":1.0,"ask":2087.3,"ask_size":1.0,"iv":0.4068,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0799,"theta":0.0,"rho":-2.9278,"theo":1910.2397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2049.75},{"option":"NDX260220C26800000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.3603,"open_interest":47.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0774,"theta":-0.198,"rho":0.0032,"theo":0.1976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.4,"last_trade_time":"2026-02-09T15:57:18","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26800000","bid":1758.9,"bid_size":1.0,"ask":2113.8,"ask_size":1.0,"iv":0.4235,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0774,"theta":0.0,"rho":-2.9307,"theo":1935.2224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2070.35003662109},{"option":"NDX260220C26825000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.3643,"open_interest":2.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.075,"theta":-0.1925,"rho":0.0031,"theo":0.1921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.4,"last_trade_time":"2026-01-30T11:58:12","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26825000","bid":1783.9,"bid_size":1.0,"ask":2137.3,"ask_size":1.0,"iv":0.4148,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.075,"theta":0.0,"rho":-2.9335,"theo":1960.2053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2100.35003662109},{"option":"NDX260220C26850000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.3684,"open_interest":8.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0727,"theta":-0.1872,"rho":0.003,"theo":0.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-11T13:18:50","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26850000","bid":1808.9,"bid_size":1.0,"ask":2162.2,"ask_size":1.0,"iv":0.4198,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0727,"theta":0.0,"rho":-2.9364,"theo":1985.1884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2125.25},{"option":"NDX260220C26875000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.3692,"open_interest":4.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0704,"theta":-0.1822,"rho":0.0029,"theo":0.1818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.17,"last_trade_time":"2026-02-11T13:18:50","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26875000","bid":1833.9,"bid_size":1.0,"ask":2187.1,"ask_size":1.0,"iv":0.4387,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0704,"theta":0.0,"rho":-2.9392,"theo":2010.1717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2145.35003662109},{"option":"NDX260220C26900000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.3732,"open_interest":29.0,"volume":1.0,"delta":0.0011,"gamma":0.0,"vega":0.0683,"theta":-0.1773,"rho":0.0028,"theo":0.1769,"change":0.015,"open":0.24,"high":0.24,"low":0.24,"tick":"down","last_trade_price":0.24,"last_trade_time":"2026-02-18T12:19:25","percent_change":6.66667,"prev_day_close":0.224999994039536},{"option":"NDX260220P26900000","bid":1858.9,"bid_size":1.0,"ask":2212.1,"ask_size":1.0,"iv":0.4299,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0683,"theta":0.0,"rho":-2.942,"theo":2035.1552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2174.75},{"option":"NDX260220C26925000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.3772,"open_interest":3.0,"volume":2.0,"delta":0.0011,"gamma":0.0,"vega":0.0662,"theta":-0.1726,"rho":0.0027,"theo":0.1722,"change":0.005,"open":0.23,"high":0.23,"low":0.23,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T12:32:35","percent_change":2.22222,"prev_day_close":0.224999994039536},{"option":"NDX260220P26925000","bid":1883.8,"bid_size":1.0,"ask":2237.2,"ask_size":1.0,"iv":0.4327,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0662,"theta":0.0,"rho":-2.9449,"theo":2060.139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2193.69995117188},{"option":"NDX260220C26950000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.3812,"open_interest":6.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0642,"theta":-0.168,"rho":0.0026,"theo":0.1676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.33,"last_trade_time":"2026-02-09T11:04:32","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26950000","bid":1908.8,"bid_size":1.0,"ask":2263.8,"ask_size":1.0,"iv":0.452,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0642,"theta":0.0,"rho":-2.9477,"theo":2085.1228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2224.65002441406},{"option":"NDX260220C26975000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.3853,"open_interest":3.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0623,"theta":-0.1637,"rho":0.0025,"theo":0.1633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-09T11:04:32","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P26975000","bid":1933.8,"bid_size":1.0,"ask":2288.7,"ask_size":1.0,"iv":0.4552,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0623,"theta":0.0,"rho":-2.9505,"theo":2110.1069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2250.25},{"option":"NDX260220C27000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.3893,"open_interest":150.0,"volume":1.0,"delta":0.001,"gamma":0.0,"vega":0.0605,"theta":-0.1594,"rho":0.0024,"theo":0.1591,"change":-0.055,"open":0.17,"high":0.17,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T12:19:25","percent_change":-24.4444,"prev_day_close":0.224999994039536},{"option":"NDX260220P27000000","bid":1958.8,"bid_size":1.0,"ask":2313.7,"ask_size":1.0,"iv":0.4602,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0605,"theta":0.0,"rho":-2.9533,"theo":2135.0911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2270.25},{"option":"NDX260220C27025000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.3932,"open_interest":11.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0587,"theta":-0.1554,"rho":0.0024,"theo":0.155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T10:32:14","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27025000","bid":1983.8,"bid_size":1.0,"ask":2337.0,"ask_size":1.0,"iv":0.4504,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0587,"theta":0.0,"rho":-2.9561,"theo":2160.0754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2295.25},{"option":"NDX260220C27050000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.3972,"open_interest":22.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.057,"theta":-0.1514,"rho":0.0023,"theo":0.1511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.2,"last_trade_time":"2026-01-28T10:45:19","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27050000","bid":2008.8,"bid_size":1.0,"ask":2363.7,"ask_size":1.0,"iv":0.4703,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.057,"theta":0.0,"rho":-2.959,"theo":2185.0599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2320.25},{"option":"NDX260220C27075000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4012,"open_interest":4.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0554,"theta":-0.1477,"rho":0.0022,"theo":0.1473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.6,"last_trade_time":"2026-02-02T09:37:13","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27075000","bid":2033.8,"bid_size":1.0,"ask":2388.7,"ask_size":1.0,"iv":0.4753,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0554,"theta":0.0,"rho":-2.9618,"theo":2210.0445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2349.59997558594},{"option":"NDX260220C27100000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4052,"open_interest":29.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0538,"theta":-0.144,"rho":0.0022,"theo":0.1437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-09T10:30:17","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27100000","bid":2058.8,"bid_size":1.0,"ask":2413.7,"ask_size":1.0,"iv":0.4803,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0538,"theta":0.0,"rho":-2.9646,"theo":2235.0293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2370.15002441406},{"option":"NDX260220C27125000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4092,"open_interest":2.0,"volume":2.0,"delta":0.0008,"gamma":0.0,"vega":0.0523,"theta":-0.1405,"rho":0.0021,"theo":0.1401,"change":-0.045,"open":0.18,"high":0.18,"low":0.18,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-18T12:32:35","percent_change":-20.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27125000","bid":2083.7,"bid_size":1.0,"ask":2438.7,"ask_size":1.0,"iv":0.4834,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0523,"theta":0.0,"rho":-2.9674,"theo":2260.0141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2399.55004882812},{"option":"NDX260220C27150000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4131,"open_interest":6.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0509,"theta":-0.137,"rho":0.002,"theo":0.1367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.47,"last_trade_time":"2026-02-03T13:13:56","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27150000","bid":2108.7,"bid_size":1.0,"ask":2462.1,"ask_size":1.0,"iv":0.4731,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0509,"theta":0.0,"rho":-2.9702,"theo":2284.9991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2420.15002441406},{"option":"NDX260220C27175000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4171,"open_interest":1.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0495,"theta":-0.1337,"rho":0.002,"theo":0.1334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.2,"last_trade_time":"2026-01-30T13:19:13","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27175000","bid":2133.7,"bid_size":1.0,"ask":2488.6,"ask_size":1.0,"iv":0.4913,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0495,"theta":0.0,"rho":-2.973,"theo":2309.9842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2449.5},{"option":"NDX260220C27200000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.421,"open_interest":87.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0482,"theta":-0.1305,"rho":0.0019,"theo":0.1302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-04T13:07:35","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27200000","bid":2158.7,"bid_size":1.0,"ask":2511.9,"ask_size":1.0,"iv":0.483,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0482,"theta":0.0,"rho":-2.9758,"theo":2334.9694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2470.15002441406},{"option":"NDX260220C27225000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4249,"open_interest":8.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0469,"theta":-0.1274,"rho":0.0019,"theo":0.1271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.05,"last_trade_time":"2026-02-03T11:02:59","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27225000","bid":2183.7,"bid_size":1.0,"ask":2538.6,"ask_size":1.0,"iv":0.5013,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0469,"theta":0.0,"rho":-2.9785,"theo":2359.9548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2499.5},{"option":"NDX260220C27250000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4289,"open_interest":30.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0456,"theta":-0.1244,"rho":0.0018,"theo":0.1241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-03T10:30:42","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27250000","bid":2208.7,"bid_size":1.0,"ask":2561.9,"ask_size":1.0,"iv":0.4905,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0456,"theta":0.0,"rho":-2.9813,"theo":2384.9402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2524.5},{"option":"NDX260220C27275000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4328,"open_interest":3.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0444,"theta":-0.1215,"rho":0.0018,"theo":0.1212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.7,"last_trade_time":"2026-01-27T10:12:35","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27275000","bid":2233.7,"bid_size":1.0,"ask":2588.6,"ask_size":1.0,"iv":0.5112,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0444,"theta":0.0,"rho":-2.9841,"theo":2409.9257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2545.05004882812},{"option":"NDX260220C27300000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4367,"open_interest":28.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0433,"theta":-0.1187,"rho":0.0017,"theo":0.1184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-06T13:27:22","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27300000","bid":2258.7,"bid_size":1.0,"ask":2613.6,"ask_size":1.0,"iv":0.5162,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0433,"theta":0.0,"rho":-2.9869,"theo":2434.9113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2574.44995117188},{"option":"NDX260220C27325000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4406,"open_interest":7.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0421,"theta":-0.116,"rho":0.0017,"theo":0.1157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.1,"last_trade_time":"2026-01-27T11:46:07","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27325000","bid":2283.6,"bid_size":1.0,"ask":2638.6,"ask_size":1.0,"iv":0.5191,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0421,"theta":0.0,"rho":-2.9897,"theo":2459.897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2599.44995117188},{"option":"NDX260220C27350000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4445,"open_interest":9.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0411,"theta":-0.1133,"rho":0.0016,"theo":0.1131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.2,"last_trade_time":"2026-01-30T12:19:48","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27350000","bid":2308.6,"bid_size":1.0,"ask":2663.6,"ask_size":1.0,"iv":0.5241,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0411,"theta":0.0,"rho":-2.9925,"theo":2484.8827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2620.05004882812},{"option":"NDX260220C27375000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4484,"open_interest":2.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.04,"theta":-0.1108,"rho":0.0016,"theo":0.1105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.6,"last_trade_time":"2026-01-29T09:47:07","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27375000","bid":2333.6,"bid_size":1.0,"ask":2688.6,"ask_size":1.0,"iv":0.529,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.04,"theta":0.0,"rho":-2.9952,"theo":2509.8686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2645.05004882812},{"option":"NDX260220C27400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":1.0,"iv":0.4163,"open_interest":21.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.039,"theta":-0.1083,"rho":0.0015,"theo":0.108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.02,"last_trade_time":"2026-02-05T11:48:27","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27400000","bid":2358.6,"bid_size":1.0,"ask":2712.0,"ask_size":1.0,"iv":0.5177,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.039,"theta":0.0,"rho":-2.998,"theo":2534.8545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2669.69995117188},{"option":"NDX260220C27425000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4562,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.038,"theta":-0.1059,"rho":0.0015,"theo":0.1057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27425000","bid":2384.9,"bid_size":1.0,"ask":2737.0,"ask_size":1.0,"iv":0.5506,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.038,"theta":0.0,"rho":-3.0008,"theo":2559.8405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2699.40002441406},{"option":"NDX260220C27450000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4601,"open_interest":7.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.037,"theta":-0.1036,"rho":0.0014,"theo":0.1033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.2,"last_trade_time":"2026-01-30T10:46:42","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27450000","bid":2409.9,"bid_size":1.0,"ask":2762.0,"ask_size":1.0,"iv":0.5537,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.037,"theta":0.0,"rho":-3.0036,"theo":2584.8266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2724.34997558594},{"option":"NDX260220C27475000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.464,"open_interest":6.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0361,"theta":-0.1013,"rho":0.0014,"theo":0.1011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.4,"last_trade_time":"2026-01-27T11:57:34","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27475000","bid":2434.9,"bid_size":1.0,"ask":2786.8,"ask_size":1.0,"iv":0.5707,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0361,"theta":0.0,"rho":-3.0064,"theo":2609.8128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2744.54992675781},{"option":"NDX260220C27500000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.4678,"open_interest":67.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0352,"theta":-0.0991,"rho":0.0014,"theo":0.0989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-09T12:06:35","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27500000","bid":2459.9,"bid_size":1.0,"ask":2811.9,"ask_size":1.0,"iv":0.5636,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0352,"theta":0.0,"rho":-3.0091,"theo":2634.799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2774.34997558594},{"option":"NDX260220C27525000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.4672,"open_interest":4.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0343,"theta":-0.097,"rho":0.0013,"theo":0.0968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.56,"last_trade_time":"2026-02-04T11:42:59","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27525000","bid":2484.9,"bid_size":1.0,"ask":2836.9,"ask_size":1.0,"iv":0.5685,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0343,"theta":0.0,"rho":-3.0119,"theo":2659.7853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2799.29992675781},{"option":"NDX260220C27550000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.4711,"open_interest":11.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0335,"theta":-0.095,"rho":0.0013,"theo":0.0947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.0,"last_trade_time":"2026-01-26T11:17:05","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27550000","bid":2509.9,"bid_size":1.0,"ask":2861.9,"ask_size":1.0,"iv":0.5734,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0335,"theta":0.0,"rho":-3.0147,"theo":2684.7716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2824.29992675781},{"option":"NDX260220C27575000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.4749,"open_interest":4.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0327,"theta":-0.093,"rho":0.0013,"theo":0.0927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-04T11:42:59","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27575000","bid":2534.8,"bid_size":1.0,"ask":2888.5,"ask_size":1.0,"iv":0.5889,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0327,"theta":0.0,"rho":-3.0175,"theo":2709.758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2844.94995117188},{"option":"NDX260220C27600000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.4787,"open_interest":72.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0319,"theta":-0.091,"rho":0.0012,"theo":0.0908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-09T12:06:35","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27600000","bid":2559.8,"bid_size":1.0,"ask":2911.9,"ask_size":1.0,"iv":0.5814,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0319,"theta":0.0,"rho":-3.0202,"theo":2734.7445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2874.29992675781},{"option":"NDX260220C27625000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.4825,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0311,"theta":-0.0891,"rho":0.0012,"theo":0.0889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27625000","bid":2584.8,"bid_size":1.0,"ask":2936.9,"ask_size":1.0,"iv":0.5863,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0311,"theta":0.0,"rho":-3.023,"theo":2759.731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2894.5},{"option":"NDX260220C27650000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.4863,"open_interest":9.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0304,"theta":-0.0873,"rho":0.0012,"theo":0.0871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.25,"last_trade_time":"2026-01-29T11:12:29","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27650000","bid":2609.8,"bid_size":1.0,"ask":2961.9,"ask_size":1.0,"iv":0.5893,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0304,"theta":0.0,"rho":-3.0258,"theo":2784.7176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2919.5},{"option":"NDX260220C27675000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.4901,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0297,"theta":-0.0855,"rho":0.0011,"theo":0.0853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27675000","bid":2634.8,"bid_size":1.0,"ask":2986.8,"ask_size":1.0,"iv":0.5942,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0297,"theta":0.0,"rho":-3.0285,"theo":2809.7042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2944.5},{"option":"NDX260220C27700000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.4939,"open_interest":52.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.029,"theta":-0.0838,"rho":0.0011,"theo":0.0836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-03T09:58:12","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27700000","bid":2659.8,"bid_size":1.0,"ask":3011.8,"ask_size":1.0,"iv":0.5991,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.029,"theta":0.0,"rho":-3.0313,"theo":2834.6909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2974.20007324219},{"option":"NDX260220C27725000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.4977,"open_interest":6.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0283,"theta":-0.0821,"rho":0.0011,"theo":0.0819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.53,"last_trade_time":"2026-01-30T12:19:45","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27725000","bid":2684.8,"bid_size":1.0,"ask":3036.8,"ask_size":1.0,"iv":0.604,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0283,"theta":0.0,"rho":-3.034,"theo":2859.6776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2994.45007324219},{"option":"NDX260220C27750000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.5014,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0277,"theta":-0.0804,"rho":0.0011,"theo":0.0802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27750000","bid":2709.8,"bid_size":1.0,"ask":3061.7,"ask_size":1.0,"iv":0.6088,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0277,"theta":0.0,"rho":-3.0368,"theo":2884.6644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3018.40002441406},{"option":"NDX260220C27775000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.5052,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.027,"theta":-0.0788,"rho":0.001,"theo":0.0786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27775000","bid":2734.8,"bid_size":1.0,"ask":3088.4,"ask_size":1.0,"iv":0.6265,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.027,"theta":0.0,"rho":-3.0396,"theo":2909.6512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3043.95007324219},{"option":"NDX260220C27800000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.509,"open_interest":13.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0264,"theta":-0.0773,"rho":0.001,"theo":0.0771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.9,"last_trade_time":"2026-02-03T11:12:36","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27800000","bid":2759.7,"bid_size":1.0,"ask":3111.7,"ask_size":1.0,"iv":0.6166,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0264,"theta":0.0,"rho":-3.0423,"theo":2934.638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3068.84997558594},{"option":"NDX260220C27825000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.5127,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0258,"theta":-0.0758,"rho":0.001,"theo":0.0756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27825000","bid":2784.7,"bid_size":1.0,"ask":3136.7,"ask_size":1.0,"iv":0.6346,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":-3.0451,"theo":2959.6249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3099.15002441406},{"option":"NDX260220C27850000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.5165,"open_interest":21.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0253,"theta":-0.0743,"rho":0.001,"theo":0.0741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.1,"last_trade_time":"2026-01-27T15:48:56","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27850000","bid":2809.7,"bid_size":1.0,"ask":3161.8,"ask_size":1.0,"iv":0.6264,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0253,"theta":0.0,"rho":-3.0478,"theo":2984.6118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3124.15002441406},{"option":"NDX260220C27875000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.5202,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0247,"theta":-0.0728,"rho":0.0009,"theo":0.0727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27875000","bid":2834.7,"bid_size":1.0,"ask":3186.8,"ask_size":1.0,"iv":0.6292,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0247,"theta":0.0,"rho":-3.0506,"theo":3009.5988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3143.84997558594},{"option":"NDX260220C27900000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.524,"open_interest":54.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0242,"theta":-0.0714,"rho":0.0009,"theo":0.0713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-06T13:49:59","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P27900000","bid":2859.7,"bid_size":1.0,"ask":3211.7,"ask_size":1.0,"iv":0.634,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0242,"theta":0.0,"rho":-3.0534,"theo":3034.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3169.34997558594},{"option":"NDX260220C28000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.5389,"open_interest":573.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0222,"theta":-0.0662,"rho":0.0008,"theo":0.066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-04T11:12:09","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P28000000","bid":2959.7,"bid_size":1.0,"ask":3313.3,"ask_size":1.0,"iv":0.6669,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0222,"theta":0.0,"rho":-3.0644,"theo":3134.5342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2379.84,"last_trade_time":"2026-01-30T12:12:33","percent_change":0.0,"prev_day_close":3274.05004882812},{"option":"NDX260220C28100000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.5537,"open_interest":16.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0203,"theta":-0.0615,"rho":0.0008,"theo":0.0613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-02T15:00:15","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P28100000","bid":3059.6,"bid_size":1.0,"ask":3411.7,"ask_size":1.0,"iv":0.6685,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0203,"theta":0.0,"rho":-3.0754,"theo":3234.4831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3374.0},{"option":"NDX260220C28200000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.5685,"open_interest":9.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0187,"theta":-0.0572,"rho":0.0007,"theo":0.057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.5,"last_trade_time":"2026-01-30T14:10:32","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P28200000","bid":3159.6,"bid_size":1.0,"ask":3511.6,"ask_size":1.0,"iv":0.6878,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0187,"theta":0.0,"rho":-3.0864,"theo":3334.4325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3473.94995117188},{"option":"NDX260220C28300000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.5831,"open_interest":22.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0172,"theta":-0.0533,"rho":0.0006,"theo":0.0532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-12T11:19:10","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P28300000","bid":3259.5,"bid_size":1.0,"ask":3613.1,"ask_size":1.0,"iv":0.7172,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0172,"theta":0.0,"rho":-3.0974,"theo":3434.3822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3569.15002441406},{"option":"NDX260220C28400000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":10.0,"iv":0.5977,"open_interest":5.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0159,"theta":-0.0498,"rho":0.0006,"theo":0.0497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.91,"last_trade_time":"2026-01-14T12:28:21","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P28400000","bid":3358.2,"bid_size":1.0,"ask":3713.1,"ask_size":1.0,"iv":0.7072,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0159,"theta":0.0,"rho":-3.1084,"theo":3534.3323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3668.0},{"option":"NDX260220C28500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":11.0,"iv":0.6122,"open_interest":17.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0148,"theta":-0.0466,"rho":0.0005,"theo":0.0464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.86,"last_trade_time":"2026-01-30T10:27:03","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P28500000","bid":3458.1,"bid_size":1.0,"ask":3813.1,"ask_size":1.0,"iv":0.7237,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":-3.1194,"theo":3634.2827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3773.25},{"option":"NDX260220C28600000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":11.0,"iv":0.6266,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0137,"theta":-0.0436,"rho":0.0005,"theo":0.0435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P28600000","bid":3558.1,"bid_size":1.0,"ask":3911.4,"ask_size":1.0,"iv":0.7189,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":-3.1304,"theo":3734.2334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3874.34997558594},{"option":"NDX260220C28700000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.641,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0127,"theta":-0.0409,"rho":0.0005,"theo":0.0408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-01-16T10:34:55","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P28700000","bid":3658.0,"bid_size":1.0,"ask":4011.4,"ask_size":1.0,"iv":0.7348,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":-3.1414,"theo":3834.1843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3973.65014648438},{"option":"NDX260220C28800000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.6552,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0118,"theta":-0.0384,"rho":0.0004,"theo":0.0383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-01-26T09:43:15","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P28800000","bid":3758.0,"bid_size":1.0,"ask":4111.3,"ask_size":1.0,"iv":0.7505,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":-3.1524,"theo":3934.1355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.60009765625},{"option":"NDX260220C28900000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.6694,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.011,"theta":-0.0362,"rho":0.0004,"theo":0.0361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P28900000","bid":3857.9,"bid_size":1.0,"ask":4211.2,"ask_size":1.0,"iv":0.7886,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":-3.1634,"theo":4034.0868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4173.55004882812},{"option":"NDX260220C29000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.6836,"open_interest":13.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0103,"theta":-0.0341,"rho":0.0004,"theo":0.034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-12T09:31:11","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P29000000","bid":3957.9,"bid_size":1.0,"ask":4311.3,"ask_size":1.0,"iv":0.7817,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":-3.1743,"theo":4134.0383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4273.5},{"option":"NDX260220C29100000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.6976,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0096,"theta":-0.0321,"rho":0.0004,"theo":0.032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-01-13T12:42:42","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P29100000","bid":4057.9,"bid_size":1.0,"ask":4412.8,"ask_size":1.0,"iv":0.8233,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":-3.1853,"theo":4233.99,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4373.44995117188},{"option":"NDX260220C29200000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.7116,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.009,"theta":-0.0304,"rho":0.0003,"theo":0.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P29200000","bid":4157.8,"bid_size":1.0,"ask":4512.7,"ask_size":1.0,"iv":0.8362,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":-3.1963,"theo":4333.9419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4468.64990234375},{"option":"NDX260220C29300000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.7255,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0084,"theta":-0.0287,"rho":0.0003,"theo":0.0286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-12T09:31:11","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P29300000","bid":4257.8,"bid_size":1.0,"ask":4611.1,"ask_size":1.0,"iv":0.8315,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":-3.2072,"theo":4433.8938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4573.34985351562},{"option":"NDX260220C29400000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.7393,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0079,"theta":-0.0272,"rho":0.0003,"theo":0.0271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P29400000","bid":4357.7,"bid_size":1.0,"ask":4712.7,"ask_size":1.0,"iv":0.8705,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":-3.2182,"theo":4533.8459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4668.55004882812},{"option":"NDX260220C29500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.7531,"open_interest":19.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0074,"theta":-0.0257,"rho":0.0003,"theo":0.0257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-01-28T09:59:28","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P29500000","bid":4457.7,"bid_size":1.0,"ask":4811.0,"ask_size":1.0,"iv":0.8619,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":-3.2292,"theo":4633.7981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4773.19995117188},{"option":"NDX260220C29600000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.7668,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.007,"theta":-0.0244,"rho":0.0002,"theo":0.0243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P29600000","bid":4557.6,"bid_size":1.0,"ask":4911.0,"ask_size":1.0,"iv":0.877,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":-3.2401,"theo":4733.7504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4873.80004882812},{"option":"NDX260220C29700000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.7804,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0066,"theta":-0.0232,"rho":0.0002,"theo":0.0231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P29700000","bid":4657.6,"bid_size":1.0,"ask":5010.9,"ask_size":1.0,"iv":0.8919,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":-3.2511,"theo":4833.7028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4971.85009765625},{"option":"NDX260220C29800000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.794,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0062,"theta":-0.022,"rho":0.0002,"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":0.224999994039536},{"option":"NDX260220P29800000","bid":4757.5,"bid_size":1.0,"ask":5110.9,"ask_size":1.0,"iv":0.9068,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":-3.262,"theo":4933.6553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5073.09985351562},{"option":"NDX260220C29900000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.8075,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0059,"theta":-0.0209,"rho":0.0002,"theo":0.0209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P29900000","bid":4857.5,"bid_size":1.0,"ask":5205.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":-3.273,"theo":5033.6078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5168.75},{"option":"NDX260220C30000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.821,"open_interest":30.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0056,"theta":-0.0199,"rho":0.0002,"theo":0.0199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.05,"last_trade_time":"2026-01-02T09:41:16","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P30000000","bid":4957.4,"bid_size":1.0,"ask":5305.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":-3.284,"theo":5133.5604,"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":5272.84985351562},{"option":"NDX260220C30100000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.8344,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0052,"theta":-0.019,"rho":0.0002,"theo":0.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P30100000","bid":5057.4,"bid_size":1.0,"ask":5409.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":-3.2949,"theo":5233.5131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5368.60009765625},{"option":"NDX260220C30200000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.8477,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.005,"theta":-0.0181,"rho":0.0002,"theo":0.0181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P30200000","bid":5157.4,"bid_size":1.0,"ask":5506.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":-3.3059,"theo":5333.4658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5468.5},{"option":"NDX260220C30300000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.8609,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0047,"theta":-0.0173,"rho":0.0002,"theo":0.0172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P30300000","bid":5257.3,"bid_size":1.0,"ask":5605.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":-3.3168,"theo":5433.4186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5568.5},{"option":"NDX260220C30400000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.8741,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0044,"theta":-0.0165,"rho":0.0001,"theo":0.0165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P30400000","bid":5357.3,"bid_size":1.0,"ask":5705.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":-3.3278,"theo":5533.3715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5668.5},{"option":"NDX260220C30500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.8873,"open_interest":38.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0042,"theta":-0.0158,"rho":0.0001,"theo":0.0157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-01-28T13:50:28","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P30500000","bid":5457.2,"bid_size":1.0,"ask":5805.2,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":-3.3388,"theo":5633.3244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4906.73,"last_trade_time":"2025-12-01T14:03:48","percent_change":0.0,"prev_day_close":5768.25},{"option":"NDX260220C31000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.9521,"open_interest":31.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0033,"theta":-0.0127,"rho":0.0001,"theo":0.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-20T12:53:50","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P31000000","bid":5957.0,"bid_size":1.0,"ask":6305.0,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-3.3935,"theo":6133.0894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5398.23,"last_trade_time":"2025-12-01T14:03:48","percent_change":0.0,"prev_day_close":6271.0},{"option":"NDX260220C31500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":1.0155,"open_interest":74.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0026,"theta":-0.0104,"rho":0.0001,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-03T11:17:16","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P31500000","bid":6456.8,"bid_size":1.0,"ask":6804.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-3.4483,"theo":6632.8552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6771.94995117188},{"option":"NDX260220C32000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":8.0,"iv":0.9464,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0021,"theta":-0.0086,"rho":0.0001,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P32000000","bid":6956.6,"bid_size":1.0,"ask":7308.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":-3.503,"theo":7132.6215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7267.60009765625},{"option":"NDX260220C32500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":1.0008,"open_interest":84.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0017,"theta":-0.0073,"rho":0.0001,"theo":0.0072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-01-15T12:32:53","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDX260220P32500000","bid":7456.3,"bid_size":1.0,"ask":7808.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":-3.5578,"theo":7632.3882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7767.25},{"option":"NDX260220C33000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":1.1982,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0062,"rho":0.0,"theo":0.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDX260220P33000000","bid":7956.1,"bid_size":1.0,"ask":8304.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-3.6125,"theo":8132.1552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8269.84985351562},{"option":"NDX260220C34000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":1.3141,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0046,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDX260220P34000000","bid":8955.7,"bid_size":1.0,"ask":9303.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-3.722,"theo":9131.6898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9266.39990234375},{"option":"NDX260220C35000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":1.4259,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0035,"rho":0.0,"theo":0.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDX260220P35000000","bid":9955.2,"bid_size":1.0,"ask":10303.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-3.8314,"theo":10131.2249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10269.6499023438},{"option":"NDX260220C36000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":1.5338,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0027,"rho":0.0,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDX260220P36000000","bid":10954.8,"bid_size":1.0,"ask":11306.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-3.9409,"theo":11130.7604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11268.2001953125},{"option":"NDX260320C05000000","bid":19680.9,"bid_size":1.0,"ask":20030.1,"ask_size":1.0,"iv":1.8763,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0256,"theta":0.0,"rho":4.2375,"theo":19852.3389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19715.55078125},{"option":"NDX260320P05000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":12.0,"iv":1.6043,"open_interest":3.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0256,"theta":-0.0616,"rho":-0.0021,"theo":0.2585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T14:46:59","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDX260320C06000000","bid":18682.7,"bid_size":1.0,"ask":19033.7,"ask_size":1.0,"iv":1.5946,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0382,"theta":0.0,"rho":5.0821,"theo":18856.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18719.25},{"option":"NDX260320P06000000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":7.0,"iv":1.4494,"open_interest":1.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0382,"theta":-0.0835,"rho":-0.0031,"theo":0.3638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-04T09:53:41","percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDX260320C07000000","bid":17686.2,"bid_size":1.0,"ask":18037.3,"ask_size":1.0,"iv":1.4246,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0548,"theta":0.0,"rho":5.9264,"theo":17859.701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17721.75},{"option":"NDX260320P07000000","bid":0.0,"bid_size":0.0,"ask":0.85,"ask_size":3.0,"iv":1.3193,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0548,"theta":-0.1098,"rho":-0.0046,"theo":0.4965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDX260320C08000000","bid":16691.7,"bid_size":1.0,"ask":17040.9,"ask_size":1.0,"iv":1.3444,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0769,"theta":0.0,"rho":6.7701,"theo":16863.4288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16724.150390625},{"option":"NDX260320P08000000","bid":0.0,"bid_size":0.0,"ask":0.95,"ask_size":3.0,"iv":1.1932,"open_interest":0.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0769,"theta":-0.1412,"rho":-0.0065,"theo":0.6623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDX260320C09000000","bid":15695.4,"bid_size":1.0,"ask":16044.5,"ask_size":1.0,"iv":1.2165,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.1058,"theta":0.0,"rho":7.6132,"theo":15867.1992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15730.150390625},{"option":"NDX260320P09000000","bid":0.0,"bid_size":0.0,"ask":0.95,"ask_size":3.0,"iv":1.0732,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.1058,"theta":-0.1788,"rho":-0.0091,"theo":0.8706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"NDX260320C10000000","bid":14699.1,"bid_size":1.0,"ask":15048.3,"ask_size":1.0,"iv":1.1015,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.1438,"theta":0.0,"rho":8.4554,"theo":14871.0232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14734.5498046875},{"option":"NDX260320P10000000","bid":0.0,"bid_size":0.0,"ask":1.2,"ask_size":5.0,"iv":0.9824,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.1438,"theta":-0.224,"rho":-0.0126,"theo":1.1326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"NDX260320C11000000","bid":13703.0,"bid_size":1.0,"ask":14052.1,"ask_size":1.0,"iv":1.0035,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.1945,"theta":0.0,"rho":9.2963,"theo":13874.9182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13738.150390625},{"option":"NDX260320P11000000","bid":0.5,"bid_size":1.0,"ask":1.45,"ask_size":5.0,"iv":0.9173,"open_interest":0.0,"volume":3.0,"delta":-0.0008,"gamma":0.0,"vega":0.1946,"theta":-0.2786,"rho":-0.0174,"theo":1.4657,"change":-0.6,"open":0.61,"high":0.61,"low":0.55,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T14:31:41","percent_change":-50.0,"prev_day_close":1.20000004768372},{"option":"NDX260320C12000000","bid":12707.0,"bid_size":1.0,"ask":13055.8,"ask_size":1.0,"iv":0.9147,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.2613,"theta":0.0,"rho":10.1355,"theo":12878.9085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12742.349609375},{"option":"NDX260320P12000000","bid":0.55,"bid_size":6.0,"ask":1.9,"ask_size":5.0,"iv":0.8395,"open_interest":3.0,"volume":1.0,"delta":-0.0011,"gamma":0.0,"vega":0.2614,"theta":-0.3454,"rho":-0.0238,"theo":1.8941,"change":-0.65,"open":1.05,"high":1.05,"low":1.05,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T10:03:43","percent_change":-38.2353,"prev_day_close":1.70000001788139},{"option":"NDX260320C12400000","bid":12308.6,"bid_size":1.0,"ask":12657.4,"ask_size":1.0,"iv":0.8804,"open_interest":70.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.2946,"theta":0.0,"rho":10.4706,"theo":12480.5388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12782.58,"last_trade_time":"2026-02-09T10:17:35","percent_change":0.0,"prev_day_close":12344.1000976562},{"option":"NDX260320P12400000","bid":0.8,"bid_size":6.0,"ask":2.05,"ask_size":4.0,"iv":0.8139,"open_interest":36.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.2948,"theta":-0.3762,"rho":-0.027,"theo":2.0997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-09T15:01:53","percent_change":0.0,"prev_day_close":1.97499996423721},{"option":"NDX260320C12600000","bid":12109.4,"bid_size":1.0,"ask":12458.3,"ask_size":1.0,"iv":0.8648,"open_interest":69.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.3129,"theta":0.0,"rho":10.6379,"theo":12281.3629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12659.15,"last_trade_time":"2026-02-10T09:51:13","percent_change":0.0,"prev_day_close":12145.4501953125},{"option":"NDX260320P12600000","bid":0.95,"bid_size":6.0,"ask":2.25,"ask_size":5.0,"iv":0.8042,"open_interest":53.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.3131,"theta":-0.3927,"rho":-0.0288,"theo":2.2114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.85,"last_trade_time":"2025-12-29T09:50:12","percent_change":0.0,"prev_day_close":2.12500005960464},{"option":"NDX260320C12800000","bid":11910.3,"bid_size":1.0,"ask":12259.5,"ask_size":1.0,"iv":0.8492,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.3324,"theta":0.0,"rho":10.8051,"theo":12082.1935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11946.1997070312},{"option":"NDX260320P12800000","bid":1.05,"bid_size":6.0,"ask":2.3,"ask_size":4.0,"iv":0.7897,"open_interest":13.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.3326,"theta":-0.4099,"rho":-0.0308,"theo":2.3298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.78,"last_trade_time":"2026-01-20T15:26:43","percent_change":0.0,"prev_day_close":2.29999995231628},{"option":"NDX260320C13000000","bid":11711.1,"bid_size":1.0,"ask":12060.3,"ask_size":1.0,"iv":0.8337,"open_interest":3.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.3529,"theta":0.0,"rho":10.9722,"theo":11883.0313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12094.85,"last_trade_time":"2025-12-18T09:38:51","percent_change":0.0,"prev_day_close":11746.7998046875},{"option":"NDX260320P13000000","bid":1.2,"bid_size":6.0,"ask":2.55,"ask_size":5.0,"iv":0.7801,"open_interest":41.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.3531,"theta":-0.428,"rho":-0.0328,"theo":2.4552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-09T09:45:01","percent_change":0.0,"prev_day_close":2.47499996423721},{"option":"NDX260320C13200000","bid":11512.0,"bid_size":1.0,"ask":11861.2,"ask_size":1.0,"iv":0.8192,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.3747,"theta":0.0,"rho":11.1391,"theo":11683.8767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11547.7001953125},{"option":"NDX260320P13200000","bid":1.4,"bid_size":6.0,"ask":2.7,"ask_size":5.0,"iv":0.7689,"open_interest":12.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.3749,"theta":-0.4469,"rho":-0.035,"theo":2.5883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.1,"last_trade_time":"2025-08-05T14:30:33","percent_change":0.0,"prev_day_close":2.69999998807907},{"option":"NDX260320C13400000","bid":11312.9,"bid_size":1.0,"ask":11662.1,"ask_size":1.0,"iv":0.8273,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.3977,"theta":0.0,"rho":11.3059,"theo":11484.7303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11348.650390625},{"option":"NDX260320P13400000","bid":1.55,"bid_size":6.0,"ask":2.9,"ask_size":4.0,"iv":0.7574,"open_interest":29.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.398,"theta":-0.4668,"rho":-0.0374,"theo":2.7295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.05,"last_trade_time":"2025-12-22T10:20:09","percent_change":0.0,"prev_day_close":2.8999999165535},{"option":"NDX260320C13600000","bid":11113.8,"bid_size":1.0,"ask":11463.0,"ask_size":1.0,"iv":0.8118,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.4223,"theta":0.0,"rho":11.4725,"theo":11285.5926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11149.6000976562},{"option":"NDX260320P13600000","bid":1.7,"bid_size":6.0,"ask":3.0,"ask_size":3.0,"iv":0.7441,"open_interest":4.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.4226,"theta":-0.4876,"rho":-0.0399,"theo":2.8795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-01-22T14:56:14","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"NDX260320C13800000","bid":10914.7,"bid_size":1.0,"ask":11263.9,"ask_size":1.0,"iv":0.7964,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.4487,"theta":0.0,"rho":11.639,"theo":11086.4643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10950.6000976562},{"option":"NDX260320P13800000","bid":1.9,"bid_size":6.0,"ask":3.2,"ask_size":3.0,"iv":0.7328,"open_interest":27.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.449,"theta":-0.5095,"rho":-0.0426,"theo":3.0389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.1,"last_trade_time":"2026-02-13T09:41:00","percent_change":0.0,"prev_day_close":3.34999990463257},{"option":"NDX260320C14000000","bid":10715.6,"bid_size":1.0,"ask":11064.8,"ask_size":1.0,"iv":0.781,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.4771,"theta":0.0,"rho":11.8052,"theo":10887.3463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10751.5498046875},{"option":"NDX260320P14000000","bid":2.1,"bid_size":6.0,"ask":3.5,"ask_size":4.0,"iv":0.7228,"open_interest":24.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.4769,"theta":-0.5322,"rho":-0.0454,"theo":3.2056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.1,"last_trade_time":"2026-02-03T12:41:05","percent_change":0.0,"prev_day_close":3.57500004768372},{"option":"NDX260320C14200000","bid":10516.5,"bid_size":1.0,"ask":10865.8,"ask_size":1.0,"iv":0.7664,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.5078,"theta":0.0,"rho":11.9712,"theo":10688.2397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10552.5498046875},{"option":"NDX260320P14200000","bid":2.3,"bid_size":6.0,"ask":3.6,"ask_size":3.0,"iv":0.7097,"open_interest":39.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.5075,"theta":-0.5564,"rho":-0.0486,"theo":3.3864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.2,"last_trade_time":"2026-01-08T12:14:34","percent_change":0.0,"prev_day_close":3.84999990463257},{"option":"NDX260320C14400000","bid":10317.5,"bid_size":1.0,"ask":10666.7,"ask_size":1.0,"iv":0.7518,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.5408,"theta":0.0,"rho":12.1369,"theo":10489.1455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10353.5498046875},{"option":"NDX260320P14400000","bid":2.6,"bid_size":6.0,"ask":4.0,"ask_size":5.0,"iv":0.7008,"open_interest":180.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.5406,"theta":-0.5819,"rho":-0.052,"theo":3.5802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.8,"last_trade_time":"2026-01-08T12:14:11","percent_change":0.0,"prev_day_close":4.20000004768372},{"option":"NDX260320C14600000","bid":10118.4,"bid_size":1.0,"ask":10467.7,"ask_size":1.0,"iv":0.7373,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.5762,"theta":0.0,"rho":12.3023,"theo":10290.065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10154.6000976562},{"option":"NDX260320P14600000","bid":2.8,"bid_size":5.0,"ask":4.1,"ask_size":3.0,"iv":0.6874,"open_interest":36.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.576,"theta":-0.6089,"rho":-0.0557,"theo":3.7872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.2,"last_trade_time":"2026-02-10T09:30:15","percent_change":0.0,"prev_day_close":4.45000004768372},{"option":"NDX260320C14800000","bid":9919.4,"bid_size":1.0,"ask":10268.6,"ask_size":1.0,"iv":0.7228,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.6139,"theta":0.0,"rho":12.4674,"theo":10090.9996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9955.650390625},{"option":"NDX260320P14800000","bid":3.1,"bid_size":4.0,"ask":4.4,"ask_size":4.0,"iv":0.6775,"open_interest":16.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.6139,"theta":-0.6375,"rho":-0.0598,"theo":4.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.23,"last_trade_time":"2026-02-09T14:15:57","percent_change":0.0,"prev_day_close":4.75},{"option":"NDX260320C15000000","bid":9720.4,"bid_size":1.0,"ask":10069.3,"ask_size":1.0,"iv":0.6795,"open_interest":2.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.6542,"theta":0.0,"rho":12.6322,"theo":9891.9507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9948.66,"last_trade_time":"2025-12-17T11:42:43","percent_change":0.0,"prev_day_close":9752.150390625},{"option":"NDX260320P15000000","bid":3.4,"bid_size":4.0,"ask":4.7,"ask_size":4.0,"iv":0.6657,"open_interest":45.0,"volume":1.0,"delta":-0.003,"gamma":0.0,"vega":0.654,"theta":-0.6675,"rho":-0.0641,"theo":4.2478,"change":-0.7,"open":4.4,"high":4.4,"low":4.4,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-18T09:45:32","percent_change":-13.7255,"prev_day_close":5.10000002384186},{"option":"NDX260320C15100000","bid":9620.9,"bid_size":1.0,"ask":9969.8,"ask_size":1.0,"iv":0.6727,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.6753,"theta":0.0,"rho":12.7145,"theo":9792.4329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9657.64990234375},{"option":"NDX260320P15100000","bid":3.5,"bid_size":6.0,"ask":4.9,"ask_size":4.0,"iv":0.66,"open_interest":2.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.6753,"theta":-0.6834,"rho":-0.0664,"theo":4.3748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.9,"last_trade_time":"2025-10-14T10:21:07","percent_change":0.0,"prev_day_close":5.25},{"option":"NDX260320C15200000","bid":9521.4,"bid_size":1.0,"ask":9870.7,"ask_size":1.0,"iv":0.6672,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.6972,"theta":0.0,"rho":12.7967,"theo":9692.9197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9558.25},{"option":"NDX260320P15200000","bid":3.7,"bid_size":4.0,"ask":5.0,"ask_size":4.0,"iv":0.6544,"open_interest":16.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.6972,"theta":-0.6996,"rho":-0.0688,"theo":4.5054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-09T09:53:49","percent_change":0.0,"prev_day_close":5.45000004768372},{"option":"NDX260320C15300000","bid":9421.3,"bid_size":1.0,"ask":9771.2,"ask_size":1.0,"iv":0.6709,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.7199,"theta":0.0,"rho":12.8788,"theo":9593.4114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9454.25},{"option":"NDX260320P15300000","bid":3.8,"bid_size":6.0,"ask":5.2,"ask_size":4.0,"iv":0.6486,"open_interest":7.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.7199,"theta":-0.7163,"rho":-0.0712,"theo":4.6409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.5,"last_trade_time":"2026-01-12T15:05:27","percent_change":0.0,"prev_day_close":5.70000004768372},{"option":"NDX260320C15400000","bid":9321.9,"bid_size":1.0,"ask":9671.7,"ask_size":1.0,"iv":0.6514,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.7435,"theta":0.0,"rho":12.9608,"theo":9493.9083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9354.85009765625},{"option":"NDX260320P15400000","bid":4.0,"bid_size":5.0,"ask":5.3,"ask_size":4.0,"iv":0.6435,"open_interest":1.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.7436,"theta":-0.7336,"rho":-0.0738,"theo":4.7821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.0,"last_trade_time":"2025-11-28T10:55:27","percent_change":0.0,"prev_day_close":5.84999990463257},{"option":"NDX260320C15500000","bid":9222.4,"bid_size":1.0,"ask":9571.9,"ask_size":1.0,"iv":0.6584,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.7681,"theta":0.0,"rho":13.0427,"theo":9394.4104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9259.5498046875},{"option":"NDX260320P15500000","bid":4.2,"bid_size":4.0,"ask":5.5,"ask_size":4.0,"iv":0.6376,"open_interest":24.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.7682,"theta":-0.7513,"rho":-0.0765,"theo":4.9281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.2,"last_trade_time":"2026-01-02T15:42:11","percent_change":0.0,"prev_day_close":6.04999995231628},{"option":"NDX260320C15600000","bid":9122.9,"bid_size":1.0,"ask":9472.4,"ask_size":1.0,"iv":0.6656,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.7938,"theta":0.0,"rho":13.1244,"theo":9294.9182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9155.5498046875},{"option":"NDX260320P15600000","bid":4.3,"bid_size":6.0,"ask":5.7,"ask_size":4.0,"iv":0.6318,"open_interest":10.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.7937,"theta":-0.7695,"rho":-0.0793,"theo":5.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.2,"last_trade_time":"2026-01-12T15:01:26","percent_change":0.0,"prev_day_close":6.20000004768372},{"option":"NDX260320C15700000","bid":9023.4,"bid_size":1.0,"ask":9372.9,"ask_size":1.0,"iv":0.6334,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.8206,"theta":0.0,"rho":13.2061,"theo":9195.432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9056.150390625},{"option":"NDX260320P15700000","bid":4.5,"bid_size":6.0,"ask":5.9,"ask_size":4.0,"iv":0.6264,"open_interest":2.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.8206,"theta":-0.7884,"rho":-0.0822,"theo":5.2373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.7,"last_trade_time":"2025-11-06T15:43:05","percent_change":0.0,"prev_day_close":6.40000009536743},{"option":"NDX260320C15800000","bid":8924.0,"bid_size":1.0,"ask":9273.5,"ask_size":1.0,"iv":0.6526,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.8486,"theta":0.0,"rho":13.2876,"theo":9095.952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8959.5498046875},{"option":"NDX260320P15800000","bid":4.7,"bid_size":6.0,"ask":6.0,"ask_size":3.0,"iv":0.6204,"open_interest":4.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.8486,"theta":-0.8078,"rho":-0.0853,"theo":5.4011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.6,"last_trade_time":"2025-11-11T09:43:07","percent_change":0.0,"prev_day_close":6.7000002861023},{"option":"NDX260320C15900000","bid":8825.2,"bid_size":1.0,"ask":9174.4,"ask_size":1.0,"iv":0.6487,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.8778,"theta":0.0,"rho":13.3689,"theo":8996.4788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8859.75},{"option":"NDX260320P15900000","bid":4.9,"bid_size":6.0,"ask":6.3,"ask_size":5.0,"iv":0.6156,"open_interest":18.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.8779,"theta":-0.8279,"rho":-0.0885,"theo":5.5717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.7,"last_trade_time":"2026-01-27T09:30:15","percent_change":0.0,"prev_day_close":6.84999990463257},{"option":"NDX260320C16000000","bid":8725.7,"bid_size":1.0,"ask":9074.9,"ask_size":1.0,"iv":0.6417,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.9083,"theta":0.0,"rho":13.4501,"theo":8897.0126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8760.75},{"option":"NDX260320P16000000","bid":5.1,"bid_size":6.0,"ask":6.5,"ask_size":5.0,"iv":0.61,"open_interest":68.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.9084,"theta":-0.8486,"rho":-0.0919,"theo":5.7493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.1,"last_trade_time":"2026-02-17T14:54:41","percent_change":0.0,"prev_day_close":7.20000004768372},{"option":"NDX260320C16100000","bid":8625.6,"bid_size":1.0,"ask":8975.5,"ask_size":1.0,"iv":0.6347,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.94,"theta":0.0,"rho":13.5311,"theo":8797.5539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8658.2998046875},{"option":"NDX260320P16100000","bid":5.3,"bid_size":6.0,"ask":6.7,"ask_size":4.0,"iv":0.6046,"open_interest":24.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.9396,"theta":-0.8697,"rho":-0.0954,"theo":5.9317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.02,"last_trade_time":"2025-12-30T11:52:01","percent_change":0.0,"prev_day_close":7.19999980926514},{"option":"NDX260320C16200000","bid":8526.2,"bid_size":1.0,"ask":8875.7,"ask_size":1.0,"iv":0.6265,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.9731,"theta":0.0,"rho":13.6119,"theo":8698.1033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8559.30029296875},{"option":"NDX260320P16200000","bid":5.5,"bid_size":6.0,"ask":6.9,"ask_size":4.0,"iv":0.5988,"open_interest":17.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":0.9732,"theta":-0.8921,"rho":-0.0992,"theo":6.1276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.11,"last_trade_time":"2026-02-12T12:39:13","percent_change":0.0,"prev_day_close":7.44999980926514},{"option":"NDX260320C16300000","bid":8426.8,"bid_size":1.0,"ask":8776.6,"ask_size":1.0,"iv":0.609,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":1.0074,"theta":0.0,"rho":13.6926,"theo":8598.6611,"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":8459.9501953125},{"option":"NDX260320P16300000","bid":5.7,"bid_size":6.0,"ask":7.1,"ask_size":4.0,"iv":0.5931,"open_interest":1.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":1.0074,"theta":-0.915,"rho":-0.1031,"theo":6.3292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.3,"last_trade_time":"2025-08-20T15:51:06","percent_change":0.0,"prev_day_close":7.69999980926514},{"option":"NDX260320C16400000","bid":8327.3,"bid_size":1.0,"ask":8676.9,"ask_size":1.0,"iv":0.6027,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":1.0429,"theta":0.0,"rho":13.7731,"theo":8499.2279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8360.15014648438},{"option":"NDX260320P16400000","bid":5.9,"bid_size":6.0,"ask":7.3,"ask_size":4.0,"iv":0.5883,"open_interest":2.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":1.043,"theta":-0.9387,"rho":-0.1072,"theo":6.5398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.1,"last_trade_time":"2026-01-02T09:48:34","percent_change":0.0,"prev_day_close":7.95000004768372},{"option":"NDX260320C16500000","bid":8227.9,"bid_size":1.0,"ask":8577.5,"ask_size":1.0,"iv":0.6079,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":1.0798,"theta":0.0,"rho":13.8534,"theo":8399.8041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8263.44970703125},{"option":"NDX260320P16500000","bid":6.2,"bid_size":6.0,"ask":7.6,"ask_size":4.0,"iv":0.5825,"open_interest":20.0,"volume":1.0,"delta":-0.0052,"gamma":0.0,"vega":1.0799,"theta":-0.9633,"rho":-0.1115,"theo":6.7599,"change":-1.96,"open":6.19,"high":6.19,"low":6.19,"tick":"down","last_trade_price":6.19,"last_trade_time":"2026-02-18T13:49:29","percent_change":-24.0491,"prev_day_close":8.14999985694885},{"option":"NDX260320C16600000","bid":8128.6,"bid_size":1.0,"ask":8477.9,"ask_size":1.0,"iv":0.6009,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":1.118,"theta":0.0,"rho":13.9335,"theo":8300.3903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8161.69995117188},{"option":"NDX260320P16600000","bid":6.5,"bid_size":4.0,"ask":7.8,"ask_size":4.0,"iv":0.5771,"open_interest":25.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":1.1181,"theta":-0.9887,"rho":-0.1159,"theo":6.9899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.8,"last_trade_time":"2025-11-21T14:16:28","percent_change":0.0,"prev_day_close":8.55000019073486},{"option":"NDX260320C16700000","bid":8029.2,"bid_size":1.0,"ask":8378.5,"ask_size":1.0,"iv":0.5946,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":1.1579,"theta":-0.0113,"rho":14.0134,"theo":8200.987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8062.2998046875},{"option":"NDX260320P16700000","bid":6.7,"bid_size":6.0,"ask":8.1,"ask_size":4.0,"iv":0.5716,"open_interest":4.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":1.158,"theta":-1.015,"rho":-0.1206,"theo":7.2304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.05,"last_trade_time":"2025-07-08T09:36:09","percent_change":0.0,"prev_day_close":8.75},{"option":"NDX260320C16800000","bid":7929.8,"bid_size":1.0,"ask":8279.1,"ask_size":1.0,"iv":0.5792,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":1.1994,"theta":-0.0508,"rho":14.0931,"theo":8101.5947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7965.0},{"option":"NDX260320P16800000","bid":7.0,"bid_size":4.0,"ask":8.3,"ask_size":4.0,"iv":0.566,"open_interest":1.0,"volume":0.0,"delta":-0.0058,"gamma":0.0,"vega":1.1995,"theta":-1.0423,"rho":-0.1254,"theo":7.4819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.95,"last_trade_time":"2026-01-07T11:49:51","percent_change":0.0,"prev_day_close":9.05000019073486},{"option":"NDX260320C16900000","bid":7830.4,"bid_size":1.0,"ask":8179.7,"ask_size":1.0,"iv":0.5736,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":1.2428,"theta":-0.0913,"rho":14.1726,"theo":8002.2141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7864.0},{"option":"NDX260320P16900000","bid":7.2,"bid_size":6.0,"ask":8.6,"ask_size":4.0,"iv":0.5608,"open_interest":1.0,"volume":0.0,"delta":-0.0061,"gamma":0.0,"vega":1.2429,"theta":-1.0706,"rho":-0.1305,"theo":7.7451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.3,"last_trade_time":"2025-07-09T12:01:17","percent_change":0.0,"prev_day_close":9.34999990463257},{"option":"NDX260320C17000000","bid":7731.0,"bid_size":1.0,"ask":8080.4,"ask_size":1.0,"iv":0.5674,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":1.2883,"theta":-0.1328,"rho":14.2519,"theo":7902.8457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7767.09985351562},{"option":"NDX260320P17000000","bid":7.6,"bid_size":6.0,"ask":8.9,"ask_size":4.0,"iv":0.5555,"open_interest":1134.0,"volume":0.0,"delta":-0.0063,"gamma":0.0,"vega":1.2884,"theta":-1.0999,"rho":-0.1358,"theo":8.0206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.8,"last_trade_time":"2026-02-05T15:43:14","percent_change":0.0,"prev_day_close":9.84999990463257},{"option":"NDX260320C17100000","bid":7631.7,"bid_size":1.0,"ask":7981.1,"ask_size":1.0,"iv":0.5702,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":1.3362,"theta":-0.1754,"rho":14.3308,"theo":7803.4904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7665.0},{"option":"NDX260320P17100000","bid":7.9,"bid_size":4.0,"ask":9.2,"ask_size":4.0,"iv":0.5502,"open_interest":3.0,"volume":0.0,"delta":-0.0066,"gamma":0.0,"vega":1.3363,"theta":-1.1303,"rho":-0.1414,"theo":8.3091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.2,"last_trade_time":"2025-11-06T13:05:02","percent_change":0.0,"prev_day_close":10.0},{"option":"NDX260320C17200000","bid":7532.4,"bid_size":1.0,"ask":7881.7,"ask_size":1.0,"iv":0.5641,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":1.3865,"theta":-0.2191,"rho":14.4094,"theo":7704.149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7565.69995117188},{"option":"NDX260320P17200000","bid":8.2,"bid_size":4.0,"ask":9.5,"ask_size":3.0,"iv":0.5452,"open_interest":4.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":1.3865,"theta":-1.1618,"rho":-0.1474,"theo":8.6108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.52,"last_trade_time":"2026-01-26T11:20:17","percent_change":0.0,"prev_day_close":10.3499999046326},{"option":"NDX260320C17300000","bid":7433.1,"bid_size":1.0,"ask":7782.4,"ask_size":1.0,"iv":0.5582,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":1.4393,"theta":-0.2641,"rho":14.4877,"theo":7604.8223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7466.19995117188},{"option":"NDX260320P17300000","bid":8.4,"bid_size":6.0,"ask":9.8,"ask_size":3.0,"iv":0.5393,"open_interest":2.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":1.4394,"theta":-1.1946,"rho":-0.1537,"theo":8.9286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.0,"last_trade_time":"2025-09-26T11:44:24","percent_change":0.0,"prev_day_close":10.7000002861023},{"option":"NDX260320C17400000","bid":7333.7,"bid_size":1.0,"ask":7683.1,"ask_size":1.0,"iv":0.5446,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":1.4947,"theta":-0.3102,"rho":14.5656,"theo":7505.5114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7366.94995117188},{"option":"NDX260320P17400000","bid":8.8,"bid_size":6.0,"ask":10.1,"ask_size":3.0,"iv":0.5337,"open_interest":7.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":1.4948,"theta":-1.2286,"rho":-0.1603,"theo":9.2615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.97,"last_trade_time":"2026-01-26T11:20:17","percent_change":0.0,"prev_day_close":11.0499997138977},{"option":"NDX260320C17500000","bid":7234.4,"bid_size":1.0,"ask":7583.8,"ask_size":1.0,"iv":0.5389,"open_interest":1.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":1.5527,"theta":-0.3577,"rho":14.6431,"theo":7406.2172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2063.25,"last_trade_time":"2025-04-09T09:42:24","percent_change":0.0,"prev_day_close":7268.09985351562},{"option":"NDX260320P17500000","bid":9.2,"bid_size":6.0,"ask":10.5,"ask_size":10.0,"iv":0.5288,"open_interest":9.0,"volume":1.0,"delta":-0.0078,"gamma":0.0,"vega":1.5528,"theta":-1.2638,"rho":-0.1674,"theo":9.6112,"change":-3.79,"open":7.76,"high":7.76,"low":7.76,"tick":"down","last_trade_price":7.76,"last_trade_time":"2026-02-18T13:01:34","percent_change":-32.8139,"prev_day_close":11.5499997138977},{"option":"NDX260320C17600000","bid":7135.1,"bid_size":1.0,"ask":7484.7,"ask_size":1.0,"iv":0.5331,"open_interest":0.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":1.6131,"theta":-0.4066,"rho":14.7203,"theo":7306.9409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7170.39990234375},{"option":"NDX260320P17600000","bid":9.6,"bid_size":5.0,"ask":10.8,"ask_size":7.0,"iv":0.5234,"open_interest":14.0,"volume":1.0,"delta":-0.0081,"gamma":0.0,"vega":1.6132,"theta":-1.3005,"rho":-0.1748,"theo":9.9787,"change":-3.61,"open":8.29,"high":8.29,"low":8.29,"tick":"down","last_trade_price":8.29,"last_trade_time":"2026-02-18T12:58:43","percent_change":-30.3361,"prev_day_close":11.9000000953674},{"option":"NDX260320C17700000","bid":7035.9,"bid_size":1.0,"ask":7385.3,"ask_size":1.0,"iv":0.5278,"open_interest":0.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":1.676,"theta":-0.4569,"rho":14.797,"theo":7207.6835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7069.35009765625},{"option":"NDX260320P17700000","bid":9.9,"bid_size":4.0,"ask":11.2,"ask_size":8.0,"iv":0.5179,"open_interest":19.0,"volume":0.0,"delta":-0.0085,"gamma":0.0,"vega":1.6761,"theta":-1.3386,"rho":-0.1826,"theo":10.3652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":57.0,"last_trade_time":"2025-12-12T14:38:53","percent_change":0.0,"prev_day_close":12.3499999046326},{"option":"NDX260320C17800000","bid":6936.6,"bid_size":1.0,"ask":7286.1,"ask_size":1.0,"iv":0.522,"open_interest":0.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":1.7414,"theta":-0.5087,"rho":14.8734,"theo":7108.4462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6970.5},{"option":"NDX260320P17800000","bid":10.3,"bid_size":4.0,"ask":11.6,"ask_size":7.0,"iv":0.5127,"open_interest":10.0,"volume":0.0,"delta":-0.0089,"gamma":0.0,"vega":1.7414,"theta":-1.3782,"rho":-0.1908,"theo":10.7707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.5,"last_trade_time":"2026-01-29T10:50:43","percent_change":0.0,"prev_day_close":12.75},{"option":"NDX260320C17900000","bid":6837.4,"bid_size":1.0,"ask":7186.8,"ask_size":1.0,"iv":0.5169,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":1.8096,"theta":-0.5622,"rho":14.9494,"theo":7009.2303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6871.0},{"option":"NDX260320P17900000","bid":10.7,"bid_size":4.0,"ask":12.1,"ask_size":8.0,"iv":0.508,"open_interest":4.0,"volume":0.0,"delta":-0.0093,"gamma":0.0,"vega":1.8097,"theta":-1.4195,"rho":-0.1994,"theo":11.1996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.5,"last_trade_time":"2025-11-13T09:36:09","percent_change":0.0,"prev_day_close":13.1500000953674},{"option":"NDX260320C18000000","bid":6738.2,"bid_size":1.0,"ask":7087.6,"ask_size":1.0,"iv":0.5114,"open_interest":2.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":1.8808,"theta":-0.6173,"rho":15.0249,"theo":6910.037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3933.63,"last_trade_time":"2025-05-12T11:19:25","percent_change":0.0,"prev_day_close":6771.85009765625},{"option":"NDX260320P18000000","bid":11.2,"bid_size":5.0,"ask":12.5,"ask_size":8.0,"iv":0.5026,"open_interest":1211.0,"volume":0.0,"delta":-0.0097,"gamma":0.0,"vega":1.881,"theta":-1.4624,"rho":-0.2085,"theo":11.6502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.35,"last_trade_time":"2026-02-17T10:45:03","percent_change":0.0,"prev_day_close":13.9499998092651},{"option":"NDX260320C18100000","bid":6639.0,"bid_size":1.0,"ask":6988.4,"ask_size":1.0,"iv":0.5058,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0,"vega":1.9555,"theta":-0.6741,"rho":15.1,"theo":6810.8678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6675.40014648438},{"option":"NDX260320P18100000","bid":11.7,"bid_size":3.0,"ask":13.0,"ask_size":8.0,"iv":0.4979,"open_interest":14.0,"volume":0.0,"delta":-0.0102,"gamma":0.0,"vega":1.9557,"theta":-1.507,"rho":-0.2179,"theo":12.1249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.1,"last_trade_time":"2026-01-28T09:33:13","percent_change":0.0,"prev_day_close":14.2000002861023},{"option":"NDX260320C18200000","bid":6538.6,"bid_size":1.0,"ask":6889.2,"ask_size":1.0,"iv":0.4974,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":2.0342,"theta":-0.7328,"rho":15.1746,"theo":6711.7244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6574.09985351562},{"option":"NDX260320P18200000","bid":12.2,"bid_size":9.0,"ask":13.5,"ask_size":13.0,"iv":0.4926,"open_interest":100.0,"volume":0.0,"delta":-0.0106,"gamma":0.0,"vega":2.0344,"theta":-1.5535,"rho":-0.228,"theo":12.6254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.1,"last_trade_time":"2026-02-03T10:20:44","percent_change":0.0,"prev_day_close":15.0999999046326},{"option":"NDX260320C18300000","bid":6439.5,"bid_size":1.0,"ask":6790.2,"ask_size":1.0,"iv":0.4922,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":2.1174,"theta":-0.7934,"rho":15.2485,"theo":6612.6089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6477.35009765625},{"option":"NDX260320P18300000","bid":12.7,"bid_size":5.0,"ask":14.0,"ask_size":12.0,"iv":0.4875,"open_interest":14.0,"volume":0.0,"delta":-0.0111,"gamma":0.0,"vega":2.1174,"theta":-1.6018,"rho":-0.2385,"theo":13.1517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.6,"last_trade_time":"2026-02-17T12:24:13","percent_change":0.0,"prev_day_close":15.8499999046326},{"option":"NDX260320C18400000","bid":6341.6,"bid_size":1.0,"ask":6691.1,"ask_size":1.0,"iv":0.4897,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0,"vega":2.2055,"theta":-0.8562,"rho":15.3217,"theo":6513.5235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6376.05004882812},{"option":"NDX260320P18400000","bid":13.3,"bid_size":5.0,"ask":14.6,"ask_size":8.0,"iv":0.4827,"open_interest":24.0,"volume":5.0,"delta":-0.0116,"gamma":0.0,"vega":2.2057,"theta":-1.6525,"rho":-0.2499,"theo":13.7122,"change":-4.86,"open":11.34,"high":11.34,"low":11.34,"tick":"down","last_trade_price":11.34,"last_trade_time":"2026-02-18T12:44:19","percent_change":-30.0,"prev_day_close":16.2000002861023},{"option":"NDX260320C18500000","bid":6242.6,"bid_size":1.0,"ask":6592.0,"ask_size":1.0,"iv":0.4847,"open_interest":13.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":2.2984,"theta":-0.9211,"rho":15.3942,"theo":6414.4709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6788.37,"last_trade_time":"2026-01-20T10:05:39","percent_change":0.0,"prev_day_close":6279.7001953125},{"option":"NDX260320P18500000","bid":13.8,"bid_size":5.0,"ask":15.1,"ask_size":9.0,"iv":0.4776,"open_interest":45.0,"volume":0.0,"delta":-0.0122,"gamma":0.0,"vega":2.2983,"theta":-1.705,"rho":-0.262,"theo":14.3012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.95,"last_trade_time":"2026-02-17T10:45:03","percent_change":0.0,"prev_day_close":17.0},{"option":"NDX260320C18600000","bid":6143.5,"bid_size":1.0,"ask":6492.9,"ask_size":1.0,"iv":0.4792,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":2.3963,"theta":-0.9885,"rho":15.4658,"theo":6315.4539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6176.85009765625},{"option":"NDX260320P18600000","bid":14.5,"bid_size":4.0,"ask":15.7,"ask_size":7.0,"iv":0.4728,"open_interest":10.0,"volume":0.0,"delta":-0.0128,"gamma":0.0,"vega":2.3965,"theta":-1.7604,"rho":-0.2749,"theo":14.9303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.7,"last_trade_time":"2026-01-30T11:30:40","percent_change":0.0,"prev_day_close":17.6499996185303},{"option":"NDX260320C18700000","bid":6044.5,"bid_size":1.0,"ask":6393.9,"ask_size":1.0,"iv":0.4743,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0,"vega":2.4989,"theta":-1.0584,"rho":15.5366,"theo":6216.4755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6079.10009765625},{"option":"NDX260320P18700000","bid":15.1,"bid_size":5.0,"ask":16.4,"ask_size":10.0,"iv":0.4677,"open_interest":28.0,"volume":0.0,"delta":-0.0134,"gamma":0.0,"vega":2.4992,"theta":-1.8181,"rho":-0.2887,"theo":15.5958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.6,"last_trade_time":"2025-11-26T10:50:24","percent_change":0.0,"prev_day_close":18.25},{"option":"NDX260320C18800000","bid":5945.5,"bid_size":1.0,"ask":6295.0,"ask_size":1.0,"iv":0.469,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0,"vega":2.6062,"theta":-1.131,"rho":15.6066,"theo":6117.5387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5979.55004882812},{"option":"NDX260320P18800000","bid":15.7,"bid_size":7.0,"ask":17.1,"ask_size":11.0,"iv":0.4631,"open_interest":15.0,"volume":0.0,"delta":-0.0141,"gamma":0.0,"vega":2.6065,"theta":-1.8785,"rho":-0.3033,"theo":16.3029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.8,"last_trade_time":"2025-11-26T12:08:11","percent_change":0.0,"prev_day_close":18.9499998092651},{"option":"NDX260320C18900000","bid":5842.5,"bid_size":1.0,"ask":6196.1,"ask_size":1.0,"iv":0.4563,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":2.7184,"theta":-1.2065,"rho":15.6758,"theo":6018.6464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5883.25},{"option":"NDX260320P18900000","bid":16.5,"bid_size":5.0,"ask":17.8,"ask_size":9.0,"iv":0.4582,"open_interest":14.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":2.7182,"theta":-1.9416,"rho":-0.3186,"theo":17.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.54,"last_trade_time":"2025-12-23T13:24:05","percent_change":0.0,"prev_day_close":20.0},{"option":"NDX260320C19000000","bid":5743.6,"bid_size":1.0,"ask":6097.2,"ask_size":1.0,"iv":0.4515,"open_interest":6.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":2.8358,"theta":-1.2849,"rho":15.7441,"theo":5919.8015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2810.0,"last_trade_time":"2025-05-02T11:51:30","percent_change":0.0,"prev_day_close":5781.64990234375},{"option":"NDX260320P19000000","bid":17.2,"bid_size":10.0,"ask":18.6,"ask_size":5.0,"iv":0.4535,"open_interest":136.0,"volume":2.0,"delta":-0.0156,"gamma":0.0,"vega":2.8361,"theta":-2.008,"rho":-0.3349,"theo":17.8536,"change":-5.25,"open":15.75,"high":15.75,"low":15.75,"tick":"down","last_trade_price":15.75,"last_trade_time":"2026-02-18T13:49:29","percent_change":-25.0,"prev_day_close":21.0},{"option":"NDX260320C19100000","bid":5644.8,"bid_size":1.0,"ask":5998.4,"ask_size":1.0,"iv":0.4469,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":2.9595,"theta":-1.3665,"rho":15.8116,"theo":5821.0072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5683.34985351562},{"option":"NDX260320P19100000","bid":18.1,"bid_size":4.0,"ask":19.4,"ask_size":12.0,"iv":0.4487,"open_interest":26.0,"volume":0.0,"delta":-0.0164,"gamma":0.0,"vega":2.9593,"theta":-2.0771,"rho":-0.352,"theo":18.6998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.4,"last_trade_time":"2026-02-13T14:58:33","percent_change":0.0,"prev_day_close":21.75},{"option":"NDX260320C19200000","bid":5546.0,"bid_size":1.0,"ask":5899.6,"ask_size":1.0,"iv":0.4422,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0,"vega":3.0904,"theta":-1.4512,"rho":15.8779,"theo":5722.2666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5587.84985351562},{"option":"NDX260320P19200000","bid":18.8,"bid_size":5.0,"ask":20.3,"ask_size":10.0,"iv":0.4441,"open_interest":54.0,"volume":0.0,"delta":-0.0172,"gamma":0.0,"vega":3.0902,"theta":-2.1497,"rho":-0.3702,"theo":19.6029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":29.75,"last_trade_time":"2026-02-13T15:26:17","percent_change":0.0,"prev_day_close":22.6999998092651},{"option":"NDX260320C19300000","bid":5447.3,"bid_size":1.0,"ask":5800.9,"ask_size":1.0,"iv":0.4377,"open_interest":2.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":3.2294,"theta":-1.5393,"rho":15.943,"theo":5623.5835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1389.0,"last_trade_time":"2025-04-04T10:02:06","percent_change":0.0,"prev_day_close":5484.85009765625},{"option":"NDX260320P19300000","bid":19.7,"bid_size":5.0,"ask":21.2,"ask_size":10.0,"iv":0.4394,"open_interest":35.0,"volume":0.0,"delta":-0.0181,"gamma":0.0,"vega":3.2292,"theta":-2.2256,"rho":-0.3897,"theo":20.5635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.6,"last_trade_time":"2026-02-09T09:36:08","percent_change":0.0,"prev_day_close":23.75},{"option":"NDX260320C19400000","bid":5348.5,"bid_size":1.0,"ask":5700.4,"ask_size":1.0,"iv":0.4328,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0,"vega":3.3769,"theta":-1.6308,"rho":16.0066,"theo":5524.9619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5392.0},{"option":"NDX260320P19400000","bid":20.7,"bid_size":13.0,"ask":22.2,"ask_size":12.0,"iv":0.4346,"open_interest":19.0,"volume":0.0,"delta":-0.0191,"gamma":0.0,"vega":3.3769,"theta":-2.305,"rho":-0.4107,"theo":21.587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.8,"last_trade_time":"2026-02-13T14:58:41","percent_change":0.0,"prev_day_close":24.9000005722046},{"option":"NDX260320C19500000","bid":5249.9,"bid_size":1.0,"ask":5601.7,"ask_size":1.0,"iv":0.4284,"open_interest":4.0,"volume":0.0,"delta":0.9799,"gamma":0.0,"vega":3.5328,"theta":-1.726,"rho":16.0687,"theo":5426.4065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6223.65,"last_trade_time":"2025-12-30T11:55:17","percent_change":0.0,"prev_day_close":5294.94995117188},{"option":"NDX260320P19500000","bid":21.8,"bid_size":15.0,"ask":23.2,"ask_size":10.0,"iv":0.4304,"open_interest":91.0,"volume":0.0,"delta":-0.0201,"gamma":0.0,"vega":3.5326,"theta":-2.3878,"rho":-0.4331,"theo":22.6739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.4,"last_trade_time":"2026-02-09T09:36:08","percent_change":0.0,"prev_day_close":26.5},{"option":"NDX260320C19600000","bid":5151.4,"bid_size":1.0,"ask":5503.1,"ask_size":1.0,"iv":0.424,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0,"vega":3.6965,"theta":-1.8248,"rho":16.1292,"theo":5327.9218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5190.85009765625},{"option":"NDX260320P19600000","bid":22.9,"bid_size":4.0,"ask":24.3,"ask_size":2.0,"iv":0.4257,"open_interest":24.0,"volume":0.0,"delta":-0.0212,"gamma":0.0,"vega":3.6963,"theta":-2.4744,"rho":-0.4572,"theo":23.8329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.6,"last_trade_time":"2026-02-09T14:15:57","percent_change":0.0,"prev_day_close":27.5},{"option":"NDX260320C19700000","bid":5053.0,"bid_size":1.0,"ask":5404.7,"ask_size":1.0,"iv":0.4196,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":3.8673,"theta":-1.9276,"rho":16.1883,"theo":5229.5123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5098.30004882812},{"option":"NDX260320P19700000","bid":24.0,"bid_size":13.0,"ask":25.5,"ask_size":8.0,"iv":0.4212,"open_interest":72.0,"volume":0.0,"delta":-0.0224,"gamma":0.0,"vega":3.8671,"theta":-2.565,"rho":-0.4827,"theo":25.067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.6,"last_trade_time":"2026-02-09T09:36:08","percent_change":0.0,"prev_day_close":28.75},{"option":"NDX260320C19800000","bid":4954.6,"bid_size":1.0,"ask":5306.3,"ask_size":1.0,"iv":0.4152,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0,"vega":4.0453,"theta":-2.0342,"rho":16.2459,"theo":5131.1822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4997.64990234375},{"option":"NDX260320P19800000","bid":25.3,"bid_size":14.0,"ask":26.8,"ask_size":9.0,"iv":0.4168,"open_interest":13.0,"volume":10.0,"delta":-0.0236,"gamma":0.0,"vega":4.0451,"theta":-2.6594,"rho":-0.5097,"theo":26.3806,"change":-8.98,"open":21.67,"high":21.67,"low":21.67,"tick":"down","last_trade_price":21.67,"last_trade_time":"2026-02-18T12:44:19","percent_change":-29.2985,"prev_day_close":30.6499996185303},{"option":"NDX260320C19900000","bid":4856.3,"bid_size":1.0,"ask":5210.8,"ask_size":1.0,"iv":0.4109,"open_interest":1.0,"volume":0.0,"delta":0.9751,"gamma":0.0,"vega":4.2315,"theta":-2.1448,"rho":16.302,"theo":5032.9355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1150.8,"last_trade_time":"2025-04-04T09:30:27","percent_change":0.0,"prev_day_close":4902.14990234375},{"option":"NDX260320P19900000","bid":26.6,"bid_size":13.0,"ask":28.1,"ask_size":7.0,"iv":0.4123,"open_interest":53.0,"volume":0.0,"delta":-0.0249,"gamma":0.0,"vega":4.2315,"theta":-2.7579,"rho":-0.5381,"theo":27.7796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.52,"last_trade_time":"2026-02-17T10:25:03","percent_change":0.0,"prev_day_close":32.5500001907349},{"option":"NDX260320C20000000","bid":4757.2,"bid_size":1.0,"ask":5110.0,"ask_size":3.0,"iv":0.4035,"open_interest":156.0,"volume":0.0,"delta":0.9737,"gamma":0.0,"vega":4.4275,"theta":-2.2595,"rho":16.3566,"theo":4934.7768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5427.5,"last_trade_time":"2025-12-19T09:42:35","percent_change":0.0,"prev_day_close":4800.2001953125},{"option":"NDX260320P20000000","bid":28.1,"bid_size":7.0,"ask":29.6,"ask_size":5.0,"iv":0.4081,"open_interest":2600.0,"volume":11.0,"delta":-0.0263,"gamma":0.0,"vega":4.4272,"theta":-2.8602,"rho":-0.5681,"theo":29.2625,"change":-8.0,"open":33.2,"high":33.2,"low":25.9,"tick":"down","last_trade_price":25.9,"last_trade_time":"2026-02-18T10:02:46","percent_change":-23.5988,"prev_day_close":33.9000005722046},{"option":"NDX260320C20100000","bid":4659.1,"bid_size":1.0,"ask":5011.9,"ask_size":2.0,"iv":0.3992,"open_interest":150.0,"volume":0.0,"delta":0.9722,"gamma":0.0,"vega":4.6351,"theta":-2.3783,"rho":16.4091,"theo":4836.7117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3689.9,"last_trade_time":"2025-07-02T14:46:13","percent_change":0.0,"prev_day_close":4707.9501953125},{"option":"NDX260320P20100000","bid":29.6,"bid_size":13.0,"ask":31.1,"ask_size":9.0,"iv":0.4034,"open_interest":182.0,"volume":0.0,"delta":-0.0278,"gamma":0.0,"vega":4.6351,"theta":-2.967,"rho":-0.6002,"theo":30.8433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.8,"last_trade_time":"2026-02-13T13:14:49","percent_change":0.0,"prev_day_close":36.1000003814697},{"option":"NDX260320C20200000","bid":4561.1,"bid_size":1.0,"ask":4913.9,"ask_size":1.0,"iv":0.395,"open_interest":1.0,"volume":0.0,"delta":0.9706,"gamma":0.0,"vega":4.8552,"theta":-2.5014,"rho":16.4592,"theo":4738.7472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1000.0,"last_trade_time":"2025-04-08T09:50:45","percent_change":0.0,"prev_day_close":4609.60009765625},{"option":"NDX260320P20200000","bid":31.2,"bid_size":12.0,"ask":32.8,"ask_size":12.0,"iv":0.3993,"open_interest":20.0,"volume":0.0,"delta":-0.0294,"gamma":0.0,"vega":4.8549,"theta":-3.0777,"rho":-0.6346,"theo":32.5201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.5,"last_trade_time":"2026-02-12T11:57:26","percent_change":0.0,"prev_day_close":37.5499992370606},{"option":"NDX260320C20300000","bid":4463.2,"bid_size":1.0,"ask":4815.8,"ask_size":1.0,"iv":0.3909,"open_interest":0.0,"volume":0.0,"delta":0.9689,"gamma":0.0,"vega":5.0875,"theta":-2.6289,"rho":16.5067,"theo":4640.8918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4509.75},{"option":"NDX260320P20300000","bid":32.9,"bid_size":12.0,"ask":34.5,"ask_size":8.0,"iv":0.3951,"open_interest":88.0,"volume":0.0,"delta":-0.0311,"gamma":0.0,"vega":5.0871,"theta":-3.193,"rho":-0.6716,"theo":34.3083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":34.2,"last_trade_time":"2026-02-09T11:33:08","percent_change":0.0,"prev_day_close":40.1500015258789},{"option":"NDX260320C20400000","bid":4365.4,"bid_size":1.0,"ask":4718.0,"ask_size":1.0,"iv":0.3869,"open_interest":1.0,"volume":0.0,"delta":0.9671,"gamma":0.0,"vega":5.3306,"theta":-2.7612,"rho":16.5516,"theo":4543.1548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1134.34,"last_trade_time":"2025-04-22T12:36:43","percent_change":0.0,"prev_day_close":4414.35009765625},{"option":"NDX260320P20400000","bid":34.8,"bid_size":10.0,"ask":36.4,"ask_size":8.0,"iv":0.3907,"open_interest":78.0,"volume":0.0,"delta":-0.0329,"gamma":0.0,"vega":5.3306,"theta":-3.3132,"rho":-0.7114,"theo":36.2178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.4,"last_trade_time":"2026-02-11T09:31:53","percent_change":0.0,"prev_day_close":42.25},{"option":"NDX260320C20500000","bid":4267.8,"bid_size":1.0,"ask":4620.4,"ask_size":1.0,"iv":0.3835,"open_interest":34.0,"volume":0.0,"delta":0.9652,"gamma":0.0,"vega":5.5835,"theta":-2.8983,"rho":16.594,"theo":4445.5456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4363.2,"last_trade_time":"2026-02-13T16:00:18","percent_change":0.0,"prev_day_close":4312.35009765625},{"option":"NDX260320P20500000","bid":36.8,"bid_size":10.0,"ask":38.4,"ask_size":8.0,"iv":0.3865,"open_interest":68.0,"volume":0.0,"delta":-0.0348,"gamma":0.0,"vega":5.5835,"theta":-3.4382,"rho":-0.7535,"theo":38.2524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.5,"last_trade_time":"2026-02-17T09:57:07","percent_change":0.0,"prev_day_close":43.6500015258789},{"option":"NDX260320C20600000","bid":4170.3,"bid_size":1.0,"ask":4523.0,"ask_size":1.0,"iv":0.3796,"open_interest":28.0,"volume":0.0,"delta":0.9631,"gamma":0.0,"vega":5.8466,"theta":-3.0406,"rho":16.6342,"theo":4348.0736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2502.4,"last_trade_time":"2025-06-02T10:49:25","percent_change":0.0,"prev_day_close":4216.34985351562},{"option":"NDX260320P20600000","bid":39.1,"bid_size":8.0,"ask":40.6,"ask_size":6.0,"iv":0.3824,"open_interest":45.0,"volume":2.0,"delta":-0.0369,"gamma":0.0,"vega":5.8466,"theta":-3.5683,"rho":-0.7979,"theo":40.4242,"change":-15.75,"open":36.8,"high":36.8,"low":31.0,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-02-18T11:09:53","percent_change":-33.6898,"prev_day_close":46.75},{"option":"NDX260320C20700000","bid":4073.0,"bid_size":1.0,"ask":4425.7,"ask_size":2.0,"iv":0.3749,"open_interest":0.0,"volume":0.0,"delta":0.9609,"gamma":0.0,"vega":6.1225,"theta":-3.1882,"rho":16.6718,"theo":4250.7489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4118.34985351562},{"option":"NDX260320P20700000","bid":41.2,"bid_size":12.0,"ask":42.9,"ask_size":8.0,"iv":0.3783,"open_interest":17.0,"volume":0.0,"delta":-0.0391,"gamma":0.0,"vega":6.1225,"theta":-3.7037,"rho":-0.8449,"theo":42.7432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.8,"last_trade_time":"2026-01-07T10:11:06","percent_change":0.0,"prev_day_close":49.5},{"option":"NDX260320C20800000","bid":3975.8,"bid_size":1.0,"ask":4328.5,"ask_size":1.0,"iv":0.3711,"open_interest":1.0,"volume":0.0,"delta":0.9586,"gamma":0.0,"vega":6.4144,"theta":-3.3414,"rho":16.7063,"theo":4153.5834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3646.7,"last_trade_time":"2025-08-07T11:58:13","percent_change":0.0,"prev_day_close":4024.70007324219},{"option":"NDX260320P20800000","bid":43.9,"bid_size":6.0,"ask":45.4,"ask_size":11.0,"iv":0.3744,"open_interest":167.0,"volume":0.0,"delta":-0.0414,"gamma":0.0,"vega":6.4139,"theta":-3.8444,"rho":-0.8949,"theo":45.2176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.32,"last_trade_time":"2026-02-17T15:41:28","percent_change":0.0,"prev_day_close":53.0500011444092},{"option":"NDX260320C20900000","bid":3878.8,"bid_size":1.0,"ask":4231.3,"ask_size":1.0,"iv":0.3672,"open_interest":30.0,"volume":0.0,"delta":0.9561,"gamma":0.0,"vega":6.7245,"theta":-3.5004,"rho":16.7368,"theo":4056.5922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3101.9,"last_trade_time":"2025-08-01T14:58:02","percent_change":0.0,"prev_day_close":3924.44995117188},{"option":"NDX260320P20900000","bid":46.3,"bid_size":13.0,"ask":48.1,"ask_size":11.0,"iv":0.3705,"open_interest":201.0,"volume":0.0,"delta":-0.0439,"gamma":0.0,"vega":6.724,"theta":-3.9912,"rho":-0.9489,"theo":47.8699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.5,"last_trade_time":"2026-02-17T14:54:35","percent_change":0.0,"prev_day_close":55.5499992370606},{"option":"NDX260320C21000000","bid":3782.1,"bid_size":1.0,"ask":4134.6,"ask_size":1.0,"iv":0.3638,"open_interest":44.0,"volume":0.0,"delta":0.9535,"gamma":0.0,"vega":7.0525,"theta":-3.6656,"rho":16.7629,"theo":3959.7931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3974.86,"last_trade_time":"2026-02-17T14:54:35","percent_change":0.0,"prev_day_close":3830.25},{"option":"NDX260320P21000000","bid":49.2,"bid_size":7.0,"ask":50.9,"ask_size":2.0,"iv":0.3667,"open_interest":111.0,"volume":1.0,"delta":-0.0466,"gamma":0.0,"vega":7.0525,"theta":-4.1445,"rho":-1.0075,"theo":50.7189,"change":-18.6,"open":41.0,"high":41.0,"low":41.0,"tick":"down","last_trade_price":41.0,"last_trade_time":"2026-02-18T10:15:59","percent_change":-31.2081,"prev_day_close":59.6000003814697},{"option":"NDX260320C21100000","bid":3685.5,"bid_size":1.0,"ask":4037.9,"ask_size":1.0,"iv":0.3602,"open_interest":41.0,"volume":0.0,"delta":0.9506,"gamma":0.0,"vega":7.3959,"theta":-3.8374,"rho":16.7846,"theo":3863.2055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3543.99,"last_trade_time":"2025-08-08T13:04:45","percent_change":0.0,"prev_day_close":3730.90002441406},{"option":"NDX260320P21100000","bid":52.2,"bid_size":7.0,"ask":54.0,"ask_size":2.0,"iv":0.3627,"open_interest":12.0,"volume":0.0,"delta":-0.0494,"gamma":0.0,"vega":7.3959,"theta":-4.304,"rho":-1.0704,"theo":53.775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.48,"last_trade_time":"2026-02-05T09:59:01","percent_change":0.0,"prev_day_close":62.0},{"option":"NDX260320C21200000","bid":3589.2,"bid_size":1.0,"ask":3941.5,"ask_size":1.0,"iv":0.3558,"open_interest":2.0,"volume":0.0,"delta":0.9476,"gamma":0.0,"vega":7.7527,"theta":-4.016,"rho":16.8022,"theo":3766.8478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1539.8,"last_trade_time":"2025-05-02T13:26:23","percent_change":0.0,"prev_day_close":3635.5},{"option":"NDX260320P21200000","bid":55.7,"bid_size":12.0,"ask":57.5,"ask_size":17.0,"iv":0.3586,"open_interest":23.0,"volume":3.0,"delta":-0.0524,"gamma":0.0,"vega":7.7527,"theta":-4.4704,"rho":-1.1373,"theo":57.0611,"change":-21.55,"open":64.4,"high":64.4,"low":44.3,"tick":"down","last_trade_price":44.3,"last_trade_time":"2026-02-18T12:04:40","percent_change":-32.7259,"prev_day_close":65.8500022888184},{"option":"NDX260320C21300000","bid":3493.0,"bid_size":1.0,"ask":3845.1,"ask_size":1.0,"iv":0.352,"open_interest":1.0,"volume":0.0,"delta":0.9443,"gamma":0.0,"vega":8.1241,"theta":-4.2016,"rho":16.816,"theo":3670.7376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4472.96,"last_trade_time":"2025-12-30T10:24:02","percent_change":0.0,"prev_day_close":3538.65002441406},{"option":"NDX260320P21300000","bid":59.0,"bid_size":10.0,"ask":61.1,"ask_size":9.0,"iv":0.3551,"open_interest":135.0,"volume":1.0,"delta":-0.0557,"gamma":0.0,"vega":8.1241,"theta":-4.6438,"rho":-1.2081,"theo":60.5947,"change":-23.95,"open":46.5,"high":46.5,"low":46.5,"tick":"down","last_trade_price":46.5,"last_trade_time":"2026-02-18T11:26:10","percent_change":-33.9957,"prev_day_close":70.4499969482422},{"option":"NDX260320C21400000","bid":3397.2,"bid_size":1.0,"ask":3749.3,"ask_size":1.0,"iv":0.3487,"open_interest":2.0,"volume":0.0,"delta":0.9408,"gamma":0.0,"vega":8.5149,"theta":-4.3944,"rho":16.8252,"theo":3574.8929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":875.25,"last_trade_time":"2025-04-10T14:27:13","percent_change":0.0,"prev_day_close":3441.5},{"option":"NDX260320P21400000","bid":62.8,"bid_size":7.0,"ask":64.7,"ask_size":2.0,"iv":0.3511,"open_interest":32.0,"volume":0.0,"delta":-0.0592,"gamma":0.0,"vega":8.5149,"theta":-4.8245,"rho":-1.2834,"theo":64.3938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.0,"last_trade_time":"2026-02-17T11:23:32","percent_change":0.0,"prev_day_close":75.0},{"option":"NDX260320C21500000","bid":3308.1,"bid_size":1.0,"ask":3653.3,"ask_size":1.0,"iv":0.3493,"open_interest":9.0,"volume":0.0,"delta":0.9371,"gamma":0.0,"vega":8.9296,"theta":-4.5945,"rho":16.8286,"theo":3479.3354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3203.24,"last_trade_time":"2025-08-08T13:18:18","percent_change":0.0,"prev_day_close":3350.94995117188},{"option":"NDX260320P21500000","bid":66.9,"bid_size":5.0,"ask":69.1,"ask_size":10.0,"iv":0.3473,"open_interest":59.0,"volume":1.0,"delta":-0.0629,"gamma":0.0,"vega":8.9296,"theta":-5.0123,"rho":-1.3646,"theo":68.4801,"change":-21.34,"open":58.41,"high":58.41,"low":58.41,"tick":"down","last_trade_price":58.41,"last_trade_time":"2026-02-18T13:49:29","percent_change":-26.7586,"prev_day_close":79.75},{"option":"NDX260320C21600000","bid":3212.9,"bid_size":1.0,"ask":3558.2,"ask_size":1.0,"iv":0.3455,"open_interest":2.0,"volume":0.0,"delta":0.9331,"gamma":0.0,"vega":9.3683,"theta":-4.8019,"rho":16.8251,"theo":3384.0908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":999.35,"last_trade_time":"2025-04-25T10:16:43","percent_change":0.0,"prev_day_close":3259.25},{"option":"NDX260320P21600000","bid":71.5,"bid_size":4.0,"ask":73.3,"ask_size":2.0,"iv":0.3436,"open_interest":212.0,"volume":6.0,"delta":-0.0669,"gamma":0.0,"vega":9.3683,"theta":-5.2075,"rho":-1.4527,"theo":72.8792,"change":-27.85,"open":58.8,"high":58.8,"low":55.1,"tick":"up","last_trade_price":57.0,"last_trade_time":"2026-02-18T12:33:49","percent_change":-32.8226,"prev_day_close":84.8499984741211},{"option":"NDX260320C21700000","bid":3113.2,"bid_size":1.0,"ask":3463.3,"ask_size":1.0,"iv":0.3394,"open_interest":10.0,"volume":0.0,"delta":0.9288,"gamma":0.0001,"vega":9.8263,"theta":-5.0166,"rho":16.8146,"theo":3289.1863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4097.1,"last_trade_time":"2025-12-30T10:24:02","percent_change":0.0,"prev_day_close":3162.80004882812},{"option":"NDX260320P21700000","bid":76.0,"bid_size":5.0,"ask":78.2,"ask_size":2.0,"iv":0.3399,"open_interest":4.0,"volume":0.0,"delta":-0.0712,"gamma":0.0001,"vega":9.8263,"theta":-5.41,"rho":-1.5477,"theo":77.6185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.05,"last_trade_time":"2026-02-17T13:22:32","percent_change":0.0,"prev_day_close":89.5999984741211},{"option":"NDX260320C21800000","bid":3018.6,"bid_size":1.0,"ask":3368.8,"ask_size":1.0,"iv":0.3356,"open_interest":5.0,"volume":0.0,"delta":0.9242,"gamma":0.0001,"vega":10.2989,"theta":-5.2386,"rho":16.7982,"theo":3194.6458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":910.4,"last_trade_time":"2025-04-25T12:13:50","percent_change":0.0,"prev_day_close":3070.59997558594},{"option":"NDX260320P21800000","bid":81.0,"bid_size":13.0,"ask":83.1,"ask_size":10.0,"iv":0.3364,"open_interest":22.0,"volume":0.0,"delta":-0.0758,"gamma":0.0001,"vega":10.2989,"theta":-5.6198,"rho":-1.6487,"theo":82.7218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.41,"last_trade_time":"2026-02-17T13:22:32","percent_change":0.0,"prev_day_close":96.2000007629394},{"option":"NDX260320C21900000","bid":2922.8,"bid_size":1.0,"ask":3274.5,"ask_size":1.0,"iv":0.3309,"open_interest":2.0,"volume":0.0,"delta":0.9193,"gamma":0.0001,"vega":10.7877,"theta":-5.4676,"rho":16.7763,"theo":3100.489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2369.36,"last_trade_time":"2025-07-02T13:29:40","percent_change":0.0,"prev_day_close":2975.70007324219},{"option":"NDX260320P21900000","bid":86.5,"bid_size":5.0,"ask":88.6,"ask_size":2.0,"iv":0.3327,"open_interest":43.0,"volume":0.0,"delta":-0.0807,"gamma":0.0001,"vega":10.7877,"theta":-5.8366,"rho":-1.7552,"theo":88.2088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.2,"last_trade_time":"2026-02-12T10:05:00","percent_change":0.0,"prev_day_close":102.599998474121},{"option":"NDX260320C22000000","bid":2835.0,"bid_size":1.0,"ask":3180.4,"ask_size":1.0,"iv":0.3304,"open_interest":19.0,"volume":0.0,"delta":0.9141,"gamma":0.0001,"vega":11.2996,"theta":-5.7031,"rho":16.7476,"theo":3006.7358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2412.17,"last_trade_time":"2025-07-14T11:43:14","percent_change":0.0,"prev_day_close":2887.14990234375},{"option":"NDX260320P22000000","bid":92.2,"bid_size":7.0,"ask":94.5,"ask_size":4.0,"iv":0.3291,"open_interest":1278.0,"volume":11.0,"delta":-0.0859,"gamma":0.0001,"vega":11.2996,"theta":-6.0598,"rho":-1.8685,"theo":94.0995,"change":-37.75,"open":72.0,"high":72.0,"low":71.5,"tick":"down","last_trade_price":71.5,"last_trade_time":"2026-02-18T11:41:55","percent_change":-34.5538,"prev_day_close":109.25},{"option":"NDX260320C22100000","bid":2741.5,"bid_size":2.0,"ask":3094.0,"ask_size":1.0,"iv":0.3275,"open_interest":7.0,"volume":0.0,"delta":0.9085,"gamma":0.0001,"vega":11.8389,"theta":-5.9444,"rho":16.7098,"theo":2913.4124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2367.85,"last_trade_time":"2025-07-14T14:14:19","percent_change":0.0,"prev_day_close":2787.94995117188},{"option":"NDX260320P22100000","bid":98.5,"bid_size":13.0,"ask":100.7,"ask_size":10.0,"iv":0.3256,"open_interest":14.0,"volume":0.0,"delta":-0.0915,"gamma":0.0001,"vega":11.8389,"theta":-6.289,"rho":-1.9908,"theo":100.4198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.3,"last_trade_time":"2026-02-09T14:06:20","percent_change":0.0,"prev_day_close":116.599998474121},{"option":"NDX260320C22200000","bid":2649.5,"bid_size":1.0,"ask":3001.0,"ask_size":1.0,"iv":0.3242,"open_interest":1.0,"volume":0.0,"delta":0.9026,"gamma":0.0001,"vega":12.4009,"theta":-6.1912,"rho":16.6621,"theo":2820.5498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2238.2,"last_trade_time":"2025-08-01T10:41:44","percent_change":0.0,"prev_day_close":2695.44995117188},{"option":"NDX260320P22200000","bid":105.2,"bid_size":4.0,"ask":107.4,"ask_size":12.0,"iv":0.322,"open_interest":209.0,"volume":2.0,"delta":-0.0974,"gamma":0.0001,"vega":12.4009,"theta":-6.5236,"rho":-2.1231,"theo":107.201,"change":-26.4,"open":102.7,"high":102.7,"low":97.8,"tick":"down","last_trade_price":97.8,"last_trade_time":"2026-02-18T10:00:19","percent_change":-21.256,"prev_day_close":124.199996948242},{"option":"NDX260320C22300000","bid":2556.9,"bid_size":10.0,"ask":2908.6,"ask_size":1.0,"iv":0.3226,"open_interest":20.0,"volume":0.0,"delta":0.8962,"gamma":0.0001,"vega":12.9763,"theta":-6.4427,"rho":16.6061,"theo":2728.1757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2534.47,"last_trade_time":"2025-08-07T10:45:26","percent_change":0.0,"prev_day_close":2603.05004882812},{"option":"NDX260320P22300000","bid":112.3,"bid_size":5.0,"ask":114.6,"ask_size":2.0,"iv":0.3185,"open_interest":322.0,"volume":1.0,"delta":-0.1038,"gamma":0.0001,"vega":12.9763,"theta":-6.7628,"rho":-2.2636,"theo":114.4707,"change":-19.1,"open":113.4,"high":113.4,"low":113.4,"tick":"down","last_trade_price":113.4,"last_trade_time":"2026-02-18T14:44:35","percent_change":-14.4151,"prev_day_close":132.5},{"option":"NDX260320C22400000","bid":2464.8,"bid_size":10.0,"ask":2815.1,"ask_size":10.0,"iv":0.3182,"open_interest":14.0,"volume":0.0,"delta":0.8895,"gamma":0.0001,"vega":13.5629,"theta":-6.698,"rho":16.5434,"theo":2636.31,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2979.4,"last_trade_time":"2025-11-18T11:09:36","percent_change":0.0,"prev_day_close":2514.40002441406},{"option":"NDX260320P22400000","bid":120.0,"bid_size":11.0,"ask":122.5,"ask_size":10.0,"iv":0.3149,"open_interest":45.0,"volume":0.0,"delta":-0.1105,"gamma":0.0001,"vega":13.5629,"theta":-7.006,"rho":-2.4109,"theo":122.2487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.02,"last_trade_time":"2026-02-17T10:18:08","percent_change":0.0,"prev_day_close":141.299995422363},{"option":"NDX260320C22500000","bid":2383.1,"bid_size":12.0,"ask":2725.2,"ask_size":10.0,"iv":0.3185,"open_interest":108.0,"volume":0.0,"delta":0.8824,"gamma":0.0001,"vega":14.1685,"theta":-6.9564,"rho":16.4725,"theo":2544.9704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3150.38,"last_trade_time":"2026-01-14T14:30:53","percent_change":0.0,"prev_day_close":2419.0},{"option":"NDX260320P22500000","bid":128.4,"bid_size":10.0,"ask":130.5,"ask_size":3.0,"iv":0.3114,"open_interest":887.0,"volume":97.0,"delta":-0.1177,"gamma":0.0001,"vega":14.1685,"theta":-7.2521,"rho":-2.5664,"theo":130.553,"change":-52.4,"open":102.13,"high":102.13,"low":98.4,"tick":"down","last_trade_price":98.4,"last_trade_time":"2026-02-18T13:01:00","percent_change":-34.748,"prev_day_close":150.799995422363},{"option":"NDX260320C22600000","bid":2278.3,"bid_size":6.0,"ask":2634.3,"ask_size":1.0,"iv":0.3099,"open_interest":2.0,"volume":0.0,"delta":0.8748,"gamma":0.0001,"vega":14.7998,"theta":-7.2164,"rho":16.3901,"theo":2454.1846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2557.93,"last_trade_time":"2025-11-21T11:36:22","percent_change":0.0,"prev_day_close":2338.0},{"option":"NDX260320P22600000","bid":136.7,"bid_size":4.0,"ask":139.5,"ask_size":2.0,"iv":0.3079,"open_interest":25.0,"volume":2.0,"delta":-0.1252,"gamma":0.0001,"vega":14.7998,"theta":-7.5,"rho":-2.7334,"theo":139.4109,"change":-35.85,"open":120.3,"high":125.1,"low":120.3,"tick":"up","last_trade_price":125.1,"last_trade_time":"2026-02-18T14:29:31","percent_change":-22.274,"prev_day_close":160.949996948242},{"option":"NDX260320C22700000","bid":2187.9,"bid_size":6.0,"ask":2544.0,"ask_size":1.0,"iv":0.3062,"open_interest":2.0,"volume":0.0,"delta":0.8667,"gamma":0.0001,"vega":15.4507,"theta":-7.4773,"rho":16.295,"theo":2363.9893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1933.2,"last_trade_time":"2025-08-21T13:18:26","percent_change":0.0,"prev_day_close":2247.25},{"option":"NDX260320P22700000","bid":146.0,"bid_size":12.0,"ask":148.7,"ask_size":4.0,"iv":0.3043,"open_interest":196.0,"volume":0.0,"delta":-0.1333,"gamma":0.0001,"vega":15.4507,"theta":-7.7486,"rho":-2.913,"theo":148.8595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.1,"last_trade_time":"2026-02-17T12:23:50","percent_change":0.0,"prev_day_close":171.849998474121},{"option":"NDX260320C22800000","bid":2097.6,"bid_size":10.0,"ask":2454.4,"ask_size":1.0,"iv":0.3024,"open_interest":4.0,"volume":0.0,"delta":0.8582,"gamma":0.0001,"vega":16.1083,"theta":-7.7377,"rho":16.19,"theo":2274.4174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2671.34,"last_trade_time":"2025-11-18T11:09:17","percent_change":0.0,"prev_day_close":2159.64996337891},{"option":"NDX260320P22800000","bid":156.2,"bid_size":10.0,"ask":158.7,"ask_size":4.0,"iv":0.3008,"open_interest":268.0,"volume":7.0,"delta":-0.1418,"gamma":0.0001,"vega":16.1083,"theta":-7.9969,"rho":-3.1026,"theo":158.9313,"change":-55.47,"open":171.5,"high":171.5,"low":127.78,"tick":"down","last_trade_price":127.78,"last_trade_time":"2026-02-18T10:26:49","percent_change":-30.2701,"prev_day_close":183.25},{"option":"NDX260320C22900000","bid":2009.0,"bid_size":6.0,"ask":2364.1,"ask_size":2.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.8492,"gamma":0.0001,"vega":16.7706,"theta":-7.9967,"rho":16.077,"theo":2185.4907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1819.39,"last_trade_time":"2025-07-14T11:50:48","percent_change":0.0,"prev_day_close":2075.65002441406},{"option":"NDX260320P22900000","bid":167.1,"bid_size":1.0,"ask":169.6,"ask_size":2.0,"iv":0.2971,"open_interest":57.0,"volume":1.0,"delta":-0.1508,"gamma":0.0001,"vega":16.7706,"theta":-8.2436,"rho":-3.3002,"theo":169.6484,"change":-58.75,"open":136.95,"high":136.95,"low":136.95,"tick":"down","last_trade_price":136.95,"last_trade_time":"2026-02-18T10:26:49","percent_change":-30.0204,"prev_day_close":195.699996948242},{"option":"NDX260320C23000000","bid":1919.6,"bid_size":2.0,"ask":2274.5,"ask_size":3.0,"iv":0.2941,"open_interest":14.0,"volume":0.0,"delta":0.8396,"gamma":0.0001,"vega":17.4484,"theta":-8.2528,"rho":15.9529,"theo":2097.2335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2664.48,"last_trade_time":"2026-01-14T14:29:07","percent_change":0.0,"prev_day_close":1987.25},{"option":"NDX260320P23000000","bid":177.7,"bid_size":11.0,"ask":180.5,"ask_size":1.0,"iv":0.2935,"open_interest":384.0,"volume":9.0,"delta":-0.1604,"gamma":0.0001,"vega":17.4484,"theta":-8.4875,"rho":-3.5088,"theo":181.035,"change":-65.95,"open":148.9,"high":152.6,"low":142.9,"tick":"down","last_trade_price":142.9,"last_trade_time":"2026-02-18T11:00:38","percent_change":-31.5777,"prev_day_close":208.849998474121},{"option":"NDX260320C23100000","bid":1832.0,"bid_size":2.0,"ask":2185.7,"ask_size":3.0,"iv":0.29,"open_interest":12.0,"volume":0.0,"delta":0.8295,"gamma":0.0001,"vega":18.1464,"theta":-8.5046,"rho":15.8133,"theo":2009.6884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2824.5,"last_trade_time":"2025-10-22T12:09:29","percent_change":0.0,"prev_day_close":1900.04992675781},{"option":"NDX260320P23100000","bid":190.0,"bid_size":7.0,"ask":192.8,"ask_size":2.0,"iv":0.2899,"open_interest":80.0,"volume":0.0,"delta":-0.1705,"gamma":0.0001,"vega":18.1464,"theta":-8.7271,"rho":-3.733,"theo":193.1337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":243.75,"last_trade_time":"2026-02-17T12:30:54","percent_change":0.0,"prev_day_close":222.650001525879},{"option":"NDX260320C23200000","bid":1744.4,"bid_size":1.0,"ask":2099.0,"ask_size":2.0,"iv":0.2861,"open_interest":15.0,"volume":0.0,"delta":0.8188,"gamma":0.0001,"vega":18.8519,"theta":-8.7508,"rho":15.6588,"theo":1922.9077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2229.68,"last_trade_time":"2025-11-20T14:13:49","percent_change":0.0,"prev_day_close":1808.35003662109},{"option":"NDX260320P23200000","bid":203.2,"bid_size":4.0,"ask":206.0,"ask_size":4.0,"iv":0.2861,"open_interest":45.0,"volume":10.0,"delta":-0.1812,"gamma":0.0001,"vega":18.8519,"theta":-8.9611,"rho":-3.972,"theo":205.9968,"change":-74.3,"open":171.27,"high":171.5,"low":163.3,"tick":"down","last_trade_price":163.3,"last_trade_time":"2026-02-18T12:04:55","percent_change":-31.271,"prev_day_close":237.599998474121},{"option":"NDX260320C23300000","bid":1658.5,"bid_size":9.0,"ask":2013.1,"ask_size":3.0,"iv":0.2823,"open_interest":12.0,"volume":0.0,"delta":0.8076,"gamma":0.0001,"vega":19.5517,"theta":-8.9899,"rho":15.4941,"theo":1836.9323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1874.14,"last_trade_time":"2026-02-05T09:36:26","percent_change":0.0,"prev_day_close":1736.04998779297},{"option":"NDX260320P23300000","bid":216.6,"bid_size":10.0,"ask":219.4,"ask_size":4.0,"iv":0.2826,"open_interest":100.0,"volume":1.0,"delta":-0.1924,"gamma":0.0001,"vega":19.5517,"theta":-9.188,"rho":-4.2213,"theo":219.6652,"change":-83.45,"open":170.0,"high":170.0,"low":170.0,"tick":"down","last_trade_price":170.0,"last_trade_time":"2026-02-18T11:06:07","percent_change":-32.9256,"prev_day_close":253.449996948242},{"option":"NDX260320C23400000","bid":1662.8,"bid_size":11.0,"ask":1840.1,"ask_size":10.0,"iv":0.2791,"open_interest":54.0,"volume":0.0,"delta":0.7957,"gamma":0.0001,"vega":20.2518,"theta":-9.2206,"rho":15.3184,"theo":1751.7945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2585.92,"last_trade_time":"2026-01-15T10:00:11","percent_change":0.0,"prev_day_close":1652.79998779297},{"option":"NDX260320P23400000","bid":230.7,"bid_size":3.0,"ask":234.1,"ask_size":4.0,"iv":0.2787,"open_interest":200.0,"volume":3.0,"delta":-0.2043,"gamma":0.0001,"vega":20.2518,"theta":-9.4065,"rho":-4.4816,"theo":234.1712,"change":-65.3,"open":200.2,"high":204.8,"low":200.2,"tick":"up","last_trade_price":204.8,"last_trade_time":"2026-02-18T13:45:19","percent_change":-24.1762,"prev_day_close":270.099990844727},{"option":"NDX260320C23500000","bid":1579.9,"bid_size":10.0,"ask":1757.7,"ask_size":1.0,"iv":0.2761,"open_interest":229.0,"volume":0.0,"delta":0.7831,"gamma":0.0001,"vega":20.9632,"theta":-9.4412,"rho":15.1249,"theo":1667.546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2225.65,"last_trade_time":"2025-10-10T15:27:18","percent_change":0.0,"prev_day_close":1569.35003662109},{"option":"NDX260320P23500000","bid":246.1,"bid_size":10.0,"ask":249.8,"ask_size":4.0,"iv":0.2749,"open_interest":768.0,"volume":8.0,"delta":-0.2169,"gamma":0.0001,"vega":20.9632,"theta":-9.6149,"rho":-4.7596,"theo":249.5665,"change":-42.22,"open":214.34,"high":245.78,"low":197.9,"tick":"up","last_trade_price":245.78,"last_trade_time":"2026-02-18T14:38:07","percent_change":-14.6597,"prev_day_close":288.0},{"option":"NDX260320C23600000","bid":1497.9,"bid_size":7.0,"ask":1668.9,"ask_size":6.0,"iv":0.2712,"open_interest":12.0,"volume":0.0,"delta":0.7698,"gamma":0.0002,"vega":21.6774,"theta":-9.6499,"rho":14.9117,"theo":1584.262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1383.0,"last_trade_time":"2025-09-02T15:35:32","percent_change":0.0,"prev_day_close":1487.45001220703},{"option":"NDX260320P23600000","bid":262.9,"bid_size":1.0,"ask":265.9,"ask_size":4.0,"iv":0.2713,"open_interest":180.0,"volume":10.0,"delta":-0.2302,"gamma":0.0002,"vega":21.6774,"theta":-9.8114,"rho":-5.0574,"theo":265.9262,"change":-74.3,"open":213.3,"high":233.9,"low":213.3,"tick":"up","last_trade_price":233.9,"last_trade_time":"2026-02-18T13:45:19","percent_change":-24.1077,"prev_day_close":308.199996948242},{"option":"NDX260320C23700000","bid":1418.7,"bid_size":10.0,"ask":1589.9,"ask_size":11.0,"iv":0.2687,"open_interest":66.0,"volume":0.0,"delta":0.7559,"gamma":0.0002,"vega":22.3754,"theta":-9.8449,"rho":14.685,"theo":1502.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1908.63,"last_trade_time":"2026-02-10T10:55:23","percent_change":0.0,"prev_day_close":1406.69995117188},{"option":"NDX260320P23700000","bid":280.4,"bid_size":6.0,"ask":283.4,"ask_size":4.0,"iv":0.2674,"open_interest":930.0,"volume":5.0,"delta":-0.2441,"gamma":0.0002,"vega":22.3754,"theta":-9.9941,"rho":-5.3687,"theo":283.3163,"change":-77.95,"open":301.5,"high":301.5,"low":250.1,"tick":"no_change","last_trade_price":250.1,"last_trade_time":"2026-02-18T13:45:19","percent_change":-23.7616,"prev_day_close":328.050003051758},{"option":"NDX260320C23800000","bid":1335.1,"bid_size":6.0,"ask":1510.9,"ask_size":6.0,"iv":0.2646,"open_interest":4.0,"volume":0.0,"delta":0.7411,"gamma":0.0002,"vega":23.0575,"theta":-10.0245,"rho":14.4459,"theo":1420.8323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1833.1,"last_trade_time":"2026-02-09T11:59:50","percent_change":0.0,"prev_day_close":1328.59997558594},{"option":"NDX260320P23800000","bid":298.7,"bid_size":1.0,"ask":301.8,"ask_size":4.0,"iv":0.2634,"open_interest":185.0,"volume":1.0,"delta":-0.2589,"gamma":0.0002,"vega":23.0575,"theta":-10.1616,"rho":-5.6924,"theo":301.7841,"change":-101.8,"open":246.55,"high":246.55,"low":246.55,"tick":"down","last_trade_price":246.55,"last_trade_time":"2026-02-18T11:01:52","percent_change":-29.2235,"prev_day_close":348.349990844727},{"option":"NDX260320C23900000","bid":1256.2,"bid_size":6.0,"ask":1428.8,"ask_size":2.0,"iv":0.2604,"open_interest":8.0,"volume":0.0,"delta":0.7255,"gamma":0.0002,"vega":23.7356,"theta":-10.1868,"rho":14.1852,"theo":1340.8037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1366.23,"last_trade_time":"2026-02-05T12:05:26","percent_change":0.0,"prev_day_close":1252.20001220703},{"option":"NDX260320P23900000","bid":318.1,"bid_size":2.0,"ask":321.9,"ask_size":4.0,"iv":0.2594,"open_interest":328.0,"volume":18.0,"delta":-0.2745,"gamma":0.0002,"vega":23.7356,"theta":-10.3116,"rho":-6.0376,"theo":321.3993,"change":-57.55,"open":260.7,"high":314.6,"low":253.6,"tick":"up","last_trade_price":314.6,"last_trade_time":"2026-02-18T14:41:59","percent_change":-15.4642,"prev_day_close":372.149993896484},{"option":"NDX260320C24000000","bid":1227.7,"bid_size":1.0,"ask":1297.3,"ask_size":3.0,"iv":0.2556,"open_interest":15.0,"volume":0.0,"delta":0.7091,"gamma":0.0002,"vega":24.4,"theta":-10.3291,"rho":13.9006,"theo":1262.0238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1222.7,"last_trade_time":"2026-02-17T14:24:38","percent_change":0.0,"prev_day_close":1176.65002441406},{"option":"NDX260320P24000000","bid":338.9,"bid_size":2.0,"ask":342.9,"ask_size":2.0,"iv":0.2553,"open_interest":1653.0,"volume":7.0,"delta":-0.2909,"gamma":0.0002,"vega":24.4,"theta":-10.4418,"rho":-6.4068,"theo":342.2632,"change":-66.1,"open":393.4,"high":393.4,"low":305.7,"tick":"up","last_trade_price":330.0,"last_trade_time":"2026-02-18T14:36:16","percent_change":-16.6877,"prev_day_close":396.100006103516},{"option":"NDX260320C24100000","bid":1180.2,"bid_size":10.0,"ask":1192.0,"ask_size":4.0,"iv":0.2515,"open_interest":3.0,"volume":0.0,"delta":0.6919,"gamma":0.0002,"vega":25.0288,"theta":-10.4493,"rho":13.6012,"theo":1184.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":976.16,"last_trade_time":"2026-02-17T10:46:58","percent_change":0.0,"prev_day_close":1101.5},{"option":"NDX260320P24100000","bid":361.0,"bid_size":7.0,"ask":364.3,"ask_size":1.0,"iv":0.2513,"open_interest":298.0,"volume":0.0,"delta":-0.3081,"gamma":0.0002,"vega":25.0288,"theta":-10.5497,"rho":-6.7908,"theo":364.4599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.7,"last_trade_time":"2026-02-17T14:35:10","percent_change":0.0,"prev_day_close":421.349990844727},{"option":"NDX260320C24200000","bid":1104.2,"bid_size":1.0,"ask":1117.0,"ask_size":1.0,"iv":0.2479,"open_interest":17.0,"volume":0.0,"delta":0.6737,"gamma":0.0002,"vega":25.6236,"theta":-10.5452,"rho":13.2855,"theo":1108.5242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1158.88,"last_trade_time":"2026-02-13T14:38:25","percent_change":0.0,"prev_day_close":1028.90002441406},{"option":"NDX260320P24200000","bid":384.6,"bid_size":12.0,"ask":388.1,"ask_size":1.0,"iv":0.247,"open_interest":207.0,"volume":1.0,"delta":-0.3263,"gamma":0.0002,"vega":25.6236,"theta":-10.6334,"rho":-7.191,"theo":388.0512,"change":-24.46,"open":422.69,"high":422.69,"low":422.69,"tick":"down","last_trade_price":422.69,"last_trade_time":"2026-02-18T09:38:51","percent_change":-5.4702,"prev_day_close":447.149993896484},{"option":"NDX260320C24300000","bid":1029.8,"bid_size":12.0,"ask":1042.2,"ask_size":10.0,"iv":0.2438,"open_interest":14.0,"volume":0.0,"delta":0.6546,"gamma":0.0002,"vega":26.1905,"theta":-10.6139,"rho":12.9413,"theo":1033.9686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":954.55,"last_trade_time":"2026-02-17T11:36:17","percent_change":0.0,"prev_day_close":958.299987792969},{"option":"NDX260320P24300000","bid":410.4,"bid_size":2.0,"ask":413.3,"ask_size":1.0,"iv":0.2428,"open_interest":82.0,"volume":2.0,"delta":-0.3455,"gamma":0.0002,"vega":26.1905,"theta":-10.6899,"rho":-7.6198,"theo":413.1394,"change":-97.25,"open":346.05,"high":378.4,"low":346.05,"tick":"up","last_trade_price":378.4,"last_trade_time":"2026-02-18T14:16:00","percent_change":-20.4457,"prev_day_close":475.649993896484},{"option":"NDX260320C24400000","bid":957.7,"bid_size":10.0,"ask":968.6,"ask_size":12.0,"iv":0.2387,"open_interest":82.0,"volume":0.0,"delta":0.6344,"gamma":0.0002,"vega":26.7099,"theta":-10.6523,"rho":12.5736,"theo":961.0364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":775.9,"last_trade_time":"2026-02-17T10:14:47","percent_change":0.0,"prev_day_close":889.199981689453},{"option":"NDX260320P24400000","bid":435.9,"bid_size":1.0,"ask":439.6,"ask_size":1.0,"iv":0.2386,"open_interest":102.0,"volume":5.0,"delta":-0.3656,"gamma":0.0002,"vega":26.7099,"theta":-10.7162,"rho":-8.0721,"theo":439.851,"change":-142.9,"open":467.0,"high":467.0,"low":364.4,"tick":"down","last_trade_price":364.4,"last_trade_time":"2026-02-18T12:59:20","percent_change":-28.1687,"prev_day_close":507.300003051758},{"option":"NDX260320C24500000","bid":885.8,"bid_size":1.0,"ask":897.0,"ask_size":2.0,"iv":0.2345,"open_interest":1038.0,"volume":1.0,"delta":0.6133,"gamma":0.0002,"vega":27.1663,"theta":-10.658,"rho":12.1919,"theo":889.8107,"change":134.65,"open":956.1,"high":956.1,"low":956.1,"tick":"up","last_trade_price":956.1,"last_trade_time":"2026-02-18T10:14:34","percent_change":16.3917,"prev_day_close":821.450012207031},{"option":"NDX260320P24500000","bid":464.7,"bid_size":9.0,"ask":468.4,"ask_size":2.0,"iv":0.2342,"open_interest":537.0,"volume":7.0,"delta":-0.3867,"gamma":0.0002,"vega":27.1663,"theta":-10.7096,"rho":-8.5383,"theo":468.269,"change":-76.72,"open":419.4,"high":462.73,"low":385.3,"tick":"up","last_trade_price":462.73,"last_trade_time":"2026-02-18T14:38:07","percent_change":-14.2219,"prev_day_close":539.450012207031},{"option":"NDX260320C24525000","bid":837.6,"bid_size":1.0,"ask":906.7,"ask_size":3.0,"iv":0.2333,"open_interest":25.0,"volume":0.0,"delta":0.6079,"gamma":0.0002,"vega":27.2712,"theta":-10.654,"rho":12.0929,"theo":872.2806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":733.72,"last_trade_time":"2026-02-17T11:00:27","percent_change":0.0,"prev_day_close":803.850006103516},{"option":"NDX260320P24525000","bid":471.6,"bid_size":2.0,"ask":475.5,"ask_size":1.0,"iv":0.233,"open_interest":25.0,"volume":0.0,"delta":-0.3921,"gamma":0.0002,"vega":27.2712,"theta":-10.7026,"rho":-8.6585,"theo":475.6499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":511.4,"last_trade_time":"2026-02-17T14:34:18","percent_change":0.0,"prev_day_close":547.75},{"option":"NDX260320C24550000","bid":851.4,"bid_size":6.0,"ask":861.0,"ask_size":6.0,"iv":0.2324,"open_interest":1.0,"volume":0.0,"delta":0.6024,"gamma":0.0002,"vega":27.3724,"theta":-10.6478,"rho":11.9917,"theo":854.8655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":740.6,"last_trade_time":"2026-02-17T11:02:59","percent_change":0.0,"prev_day_close":788.049987792969},{"option":"NDX260320P24550000","bid":479.4,"bid_size":10.0,"ask":482.9,"ask_size":1.0,"iv":0.232,"open_interest":3.0,"volume":5.0,"delta":-0.3976,"gamma":0.0002,"vega":27.3724,"theta":-10.6933,"rho":-8.7808,"theo":483.1457,"change":-146.67,"open":438.4,"high":438.4,"low":402.53,"tick":"up","last_trade_price":407.73,"last_trade_time":"2026-02-18T13:22:55","percent_change":-26.4556,"prev_day_close":554.399993896484},{"option":"NDX260320C24575000","bid":837.2,"bid_size":1.0,"ask":841.1,"ask_size":1.0,"iv":0.2315,"open_interest":8.0,"volume":0.0,"delta":0.5968,"gamma":0.0002,"vega":27.47,"theta":-10.6392,"rho":11.8882,"theo":837.5679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":839.1,"last_trade_time":"2026-02-13T16:00:02","percent_change":0.0,"prev_day_close":771.75},{"option":"NDX260320P24575000","bid":484.7,"bid_size":6.0,"ask":494.2,"ask_size":1.0,"iv":0.2314,"open_interest":2.0,"volume":3.0,"delta":-0.4032,"gamma":0.0002,"vega":27.47,"theta":-10.6817,"rho":-8.9054,"theo":490.7591,"change":-152.35,"open":431.4,"high":431.4,"low":412.2,"tick":"down","last_trade_price":412.2,"last_trade_time":"2026-02-18T11:11:00","percent_change":-26.9861,"prev_day_close":564.549987792969},{"option":"NDX260320C24600000","bid":819.8,"bid_size":2.0,"ask":823.6,"ask_size":2.0,"iv":0.2304,"open_interest":88.0,"volume":0.0,"delta":0.5912,"gamma":0.0002,"vega":27.5634,"theta":-10.6282,"rho":11.7824,"theo":820.3909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":673.8,"last_trade_time":"2026-02-17T10:47:40","percent_change":0.0,"prev_day_close":756.0},{"option":"NDX260320P24600000","bid":494.2,"bid_size":12.0,"ask":502.8,"ask_size":13.0,"iv":0.2304,"open_interest":49.0,"volume":1.0,"delta":-0.4088,"gamma":0.0002,"vega":27.5634,"theta":-10.6676,"rho":-9.0324,"theo":498.4931,"change":-153.9,"open":419.1,"high":419.1,"low":419.1,"tick":"down","last_trade_price":419.1,"last_trade_time":"2026-02-18T11:11:00","percent_change":-26.8586,"prev_day_close":573.0},{"option":"NDX260320C24625000","bid":802.9,"bid_size":1.0,"ask":806.9,"ask_size":1.0,"iv":0.2293,"open_interest":0.0,"volume":1.0,"delta":0.5855,"gamma":0.0002,"vega":27.6524,"theta":-10.6148,"rho":11.6745,"theo":803.3373,"change":71.05,"open":810.3,"high":810.3,"low":810.3,"tick":"up","last_trade_price":810.3,"last_trade_time":"2026-02-18T14:36:51","percent_change":9.61109,"prev_day_close":739.25},{"option":"NDX260320P24625000","bid":500.6,"bid_size":7.0,"ask":509.6,"ask_size":7.0,"iv":0.229,"open_interest":3.0,"volume":5.0,"delta":-0.4145,"gamma":0.0002,"vega":27.6524,"theta":-10.6512,"rho":-9.1614,"theo":506.3504,"change":-114.15,"open":562.6,"high":562.6,"low":463.8,"tick":"up","last_trade_price":467.9,"last_trade_time":"2026-02-18T14:18:07","percent_change":-19.6117,"prev_day_close":582.049987792969},{"option":"NDX260320C24650000","bid":786.0,"bid_size":1.0,"ask":789.8,"ask_size":2.0,"iv":0.2283,"open_interest":34.0,"volume":1.0,"delta":0.5797,"gamma":0.0002,"vega":27.7365,"theta":-10.5988,"rho":11.565,"theo":786.4094,"change":133.27,"open":856.57,"high":856.57,"low":856.57,"tick":"up","last_trade_price":856.57,"last_trade_time":"2026-02-18T10:21:18","percent_change":18.4253,"prev_day_close":723.299987792969},{"option":"NDX260320P24650000","bid":507.4,"bid_size":10.0,"ask":517.1,"ask_size":2.0,"iv":0.2274,"open_interest":32.0,"volume":1.0,"delta":-0.4203,"gamma":0.0002,"vega":27.7365,"theta":-10.6322,"rho":-9.292,"theo":514.3334,"change":-137.52,"open":453.48,"high":453.48,"low":453.48,"tick":"down","last_trade_price":453.48,"last_trade_time":"2026-02-18T10:21:18","percent_change":-23.269,"prev_day_close":591.0},{"option":"NDX260320C24675000","bid":768.7,"bid_size":1.0,"ask":772.8,"ask_size":1.0,"iv":0.2272,"open_interest":2.0,"volume":0.0,"delta":0.5739,"gamma":0.0002,"vega":27.8152,"theta":-10.5803,"rho":11.4543,"theo":769.6093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":669.9,"last_trade_time":"2026-02-17T12:41:07","percent_change":0.0,"prev_day_close":707.600006103516},{"option":"NDX260320P24675000","bid":516.2,"bid_size":10.0,"ask":525.1,"ask_size":12.0,"iv":0.2266,"open_interest":0.0,"volume":2.0,"delta":-0.4261,"gamma":0.0002,"vega":27.8152,"theta":-10.6106,"rho":-9.4239,"theo":522.4443,"change":-162.52,"open":437.38,"high":437.38,"low":437.38,"tick":"down","last_trade_price":437.38,"last_trade_time":"2026-02-18T11:15:22","percent_change":-27.0912,"prev_day_close":599.899993896484},{"option":"NDX260320C24700000","bid":752.1,"bid_size":2.0,"ask":756.3,"ask_size":2.0,"iv":0.2259,"open_interest":53.0,"volume":0.0,"delta":0.568,"gamma":0.0002,"vega":27.8883,"theta":-10.5593,"rho":11.3428,"theo":752.9386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":669.4,"last_trade_time":"2026-02-17T12:20:02","percent_change":0.0,"prev_day_close":691.899993896484},{"option":"NDX260320P24700000","bid":524.8,"bid_size":12.0,"ask":533.8,"ask_size":10.0,"iv":0.2257,"open_interest":78.0,"volume":1.0,"delta":-0.432,"gamma":0.0002,"vega":27.8883,"theta":-10.5865,"rho":-9.5566,"theo":530.6845,"change":-138.4,"open":470.6,"high":470.6,"low":470.6,"tick":"down","last_trade_price":470.6,"last_trade_time":"2026-02-18T10:15:31","percent_change":-22.7258,"prev_day_close":609.0},{"option":"NDX260320C24725000","bid":735.5,"bid_size":2.0,"ask":739.8,"ask_size":2.0,"iv":0.2248,"open_interest":1.0,"volume":1.0,"delta":0.562,"gamma":0.0002,"vega":27.9556,"theta":-10.5356,"rho":11.2307,"theo":736.3985,"change":126.5,"open":802.45,"high":802.45,"low":802.45,"tick":"up","last_trade_price":802.45,"last_trade_time":"2026-02-18T10:15:31","percent_change":18.7144,"prev_day_close":675.950012207031},{"option":"NDX260320P24725000","bid":533.1,"bid_size":6.0,"ask":541.5,"ask_size":1.0,"iv":0.2243,"open_interest":2.0,"volume":0.0,"delta":-0.438,"gamma":0.0002,"vega":27.9556,"theta":-10.5598,"rho":-9.6898,"theo":539.0554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":636.8,"last_trade_time":"2026-02-17T11:57:59","percent_change":0.0,"prev_day_close":618.700012207031},{"option":"NDX260320C24750000","bid":719.4,"bid_size":1.0,"ask":723.3,"ask_size":2.0,"iv":0.2237,"open_interest":23.0,"volume":0.0,"delta":0.556,"gamma":0.0002,"vega":28.017,"theta":-10.5094,"rho":11.118,"theo":719.9904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":632.9,"last_trade_time":"2026-02-17T12:13:11","percent_change":0.0,"prev_day_close":661.099975585938},{"option":"NDX260320P24750000","bid":541.6,"bid_size":12.0,"ask":550.2,"ask_size":12.0,"iv":0.2232,"open_interest":25.0,"volume":2.0,"delta":-0.444,"gamma":0.0002,"vega":28.017,"theta":-10.5305,"rho":-9.8236,"theo":547.5582,"change":-101.65,"open":525.6,"high":525.6,"low":525.6,"tick":"no_change","last_trade_price":525.6,"last_trade_time":"2026-02-18T14:34:13","percent_change":-16.2057,"prev_day_close":627.25},{"option":"NDX260320C24775000","bid":702.9,"bid_size":1.0,"ask":706.6,"ask_size":2.0,"iv":0.2226,"open_interest":29.0,"volume":0.0,"delta":0.5499,"gamma":0.0002,"vega":28.0725,"theta":-10.4804,"rho":11.0044,"theo":703.7155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":654.5,"last_trade_time":"2026-02-17T15:09:41","percent_change":0.0,"prev_day_close":645.0},{"option":"NDX260320P24775000","bid":549.0,"bid_size":10.0,"ask":558.9,"ask_size":4.0,"iv":0.2222,"open_interest":28.0,"volume":1.0,"delta":-0.4501,"gamma":0.0002,"vega":28.0725,"theta":-10.4985,"rho":-9.9584,"theo":556.1943,"change":-170.42,"open":467.73,"high":467.73,"low":467.73,"tick":"down","last_trade_price":467.73,"last_trade_time":"2026-02-18T11:15:22","percent_change":-26.7053,"prev_day_close":638.149993896484},{"option":"NDX260320C24800000","bid":686.6,"bid_size":2.0,"ask":690.6,"ask_size":2.0,"iv":0.2214,"open_interest":75.0,"volume":82.0,"delta":0.5438,"gamma":0.0002,"vega":28.1221,"theta":-10.4488,"rho":10.8895,"theo":687.576,"change":96.73,"open":669.6,"high":742.92,"low":669.6,"tick":"down","last_trade_price":726.73,"last_trade_time":"2026-02-18T13:52:28","percent_change":15.354,"prev_day_close":630.0},{"option":"NDX260320P24800000","bid":558.2,"bid_size":10.0,"ask":567.4,"ask_size":1.0,"iv":0.2209,"open_interest":253.0,"volume":176.0,"delta":-0.4562,"gamma":0.0002,"vega":28.1221,"theta":-10.4638,"rho":-10.0944,"theo":564.9657,"change":-169.43,"open":507.52,"high":507.52,"low":477.87,"tick":"down","last_trade_price":477.87,"last_trade_time":"2026-02-18T11:22:48","percent_change":-26.1749,"prev_day_close":647.299987792969},{"option":"NDX260320C24825000","bid":670.7,"bid_size":2.0,"ask":674.8,"ask_size":2.0,"iv":0.2203,"open_interest":13.0,"volume":428.0,"delta":0.5375,"gamma":0.0002,"vega":28.1657,"theta":-10.4144,"rho":10.7726,"theo":671.5744,"change":59.2,"open":727.4,"high":768.5,"low":674.1,"tick":"down","last_trade_price":674.7,"last_trade_time":"2026-02-18T14:41:14","percent_change":9.6182,"prev_day_close":615.5},{"option":"NDX260320P24825000","bid":567.4,"bid_size":10.0,"ask":576.6,"ask_size":10.0,"iv":0.2199,"open_interest":14.0,"volume":1.0,"delta":-0.4625,"gamma":0.0002,"vega":28.1657,"theta":-10.4264,"rho":-10.2324,"theo":573.8751,"change":-149.27,"open":508.73,"high":508.73,"low":508.73,"tick":"down","last_trade_price":508.73,"last_trade_time":"2026-02-18T10:18:48","percent_change":-22.6854,"prev_day_close":658.0},{"option":"NDX260320C24850000","bid":654.8,"bid_size":1.0,"ask":658.6,"ask_size":2.0,"iv":0.2192,"open_interest":30.0,"volume":2.0,"delta":0.5312,"gamma":0.0003,"vega":28.2032,"theta":-10.3773,"rho":10.6535,"theo":655.7142,"change":121.17,"open":640.6,"high":722.02,"low":640.6,"tick":"up","last_trade_price":722.02,"last_trade_time":"2026-02-18T10:18:48","percent_change":20.1664,"prev_day_close":600.850006103516},{"option":"NDX260320P24850000","bid":576.9,"bid_size":12.0,"ask":585.7,"ask_size":10.0,"iv":0.2188,"open_interest":29.0,"volume":2.0,"delta":-0.4688,"gamma":0.0003,"vega":28.2032,"theta":-10.3862,"rho":-10.3727,"theo":582.9258,"change":-154.6,"open":597.6,"high":597.6,"low":513.0,"tick":"down","last_trade_price":513.0,"last_trade_time":"2026-02-18T10:18:20","percent_change":-23.1576,"prev_day_close":667.599975585938},{"option":"NDX260320C24875000","bid":639.1,"bid_size":1.0,"ask":643.0,"ask_size":1.0,"iv":0.2181,"open_interest":2.0,"volume":0.0,"delta":0.5249,"gamma":0.0003,"vega":28.2344,"theta":-10.3374,"rho":10.5317,"theo":639.999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":610.53,"last_trade_time":"2026-02-17T14:54:15","percent_change":0.0,"prev_day_close":585.5},{"option":"NDX260320P24875000","bid":586.1,"bid_size":1.0,"ask":595.0,"ask_size":6.0,"iv":0.2177,"open_interest":2.0,"volume":2.0,"delta":-0.4751,"gamma":0.0003,"vega":28.2344,"theta":-10.3432,"rho":-10.5156,"theo":592.1216,"change":-160.65,"open":517.0,"high":517.0,"low":517.0,"tick":"down","last_trade_price":517.0,"last_trade_time":"2026-02-18T11:57:23","percent_change":-23.7069,"prev_day_close":677.650024414062},{"option":"NDX260320C24900000","bid":623.4,"bid_size":2.0,"ask":627.4,"ask_size":2.0,"iv":0.2169,"open_interest":88.0,"volume":0.0,"delta":0.5185,"gamma":0.0003,"vega":28.2588,"theta":-10.2945,"rho":10.4075,"theo":624.433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":604.0,"last_trade_time":"2026-02-17T14:25:28","percent_change":0.0,"prev_day_close":571.450012207031},{"option":"NDX260320P24900000","bid":595.5,"bid_size":10.0,"ask":604.2,"ask_size":10.0,"iv":0.2165,"open_interest":113.0,"volume":2.0,"delta":-0.4815,"gamma":0.0003,"vega":28.2588,"theta":-10.2974,"rho":-10.661,"theo":601.4665,"change":-174.6,"open":659.4,"high":659.4,"low":513.4,"tick":"down","last_trade_price":513.4,"last_trade_time":"2026-02-18T13:22:55","percent_change":-25.3779,"prev_day_close":688.0},{"option":"NDX260320C24925000","bid":608.5,"bid_size":1.0,"ask":612.6,"ask_size":1.0,"iv":0.2158,"open_interest":10.0,"volume":0.0,"delta":0.512,"gamma":0.0003,"vega":28.2761,"theta":-10.2488,"rho":10.2812,"theo":609.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":593.65,"last_trade_time":"2026-02-13T15:37:51","percent_change":0.0,"prev_day_close":557.349975585938},{"option":"NDX260320P24925000","bid":604.2,"bid_size":10.0,"ask":614.5,"ask_size":12.0,"iv":0.2153,"open_interest":14.0,"volume":0.0,"delta":-0.488,"gamma":0.0003,"vega":28.2761,"theta":-10.2485,"rho":-10.8084,"theo":610.9645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":780.81,"last_trade_time":"2026-02-13T15:37:51","percent_change":0.0,"prev_day_close":698.100006103516},{"option":"NDX260320C24950000","bid":593.2,"bid_size":1.0,"ask":596.8,"ask_size":4.0,"iv":0.2147,"open_interest":15.0,"volume":4.0,"delta":0.5054,"gamma":0.0003,"vega":28.2862,"theta":-10.2,"rho":10.1533,"theo":593.7632,"change":86.1,"open":650.0,"high":650.0,"low":629.25,"tick":"down","last_trade_price":629.25,"last_trade_time":"2026-02-18T13:52:28","percent_change":15.852,"prev_day_close":543.150024414062},{"option":"NDX260320P24950000","bid":613.4,"bid_size":10.0,"ask":624.2,"ask_size":12.0,"iv":0.214,"open_interest":28.0,"volume":3.0,"delta":-0.4946,"gamma":0.0003,"vega":28.2862,"theta":-10.1967,"rho":-10.9575,"theo":620.6186,"change":-178.47,"open":547.5,"high":547.5,"low":530.68,"tick":"down","last_trade_price":530.68,"last_trade_time":"2026-02-18T13:22:55","percent_change":-25.1667,"prev_day_close":709.149993896484},{"option":"NDX260320C24975000","bid":578.0,"bid_size":1.0,"ask":581.7,"ask_size":1.0,"iv":0.2136,"open_interest":16.0,"volume":0.0,"delta":0.4988,"gamma":0.0003,"vega":28.2888,"theta":-10.1483,"rho":10.0246,"theo":578.6653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":656.17,"last_trade_time":"2026-02-13T12:33:49","percent_change":0.0,"prev_day_close":529.100006103516},{"option":"NDX260320P24975000","bid":622.6,"bid_size":1.0,"ask":634.0,"ask_size":1.0,"iv":0.2131,"open_interest":15.0,"volume":3.0,"delta":-0.5012,"gamma":0.0003,"vega":28.2888,"theta":-10.1419,"rho":-11.1073,"theo":630.4316,"change":-144.95,"open":569.82,"high":575.0,"low":569.82,"tick":"no_change","last_trade_price":575.0,"last_trade_time":"2026-02-18T10:32:05","percent_change":-20.1333,"prev_day_close":719.949981689453},{"option":"NDX260320C25000000","bid":562.9,"bid_size":2.0,"ask":566.7,"ask_size":2.0,"iv":0.2125,"open_interest":675.0,"volume":3.0,"delta":0.4921,"gamma":0.0003,"vega":28.284,"theta":-10.0935,"rho":9.8955,"theo":563.7283,"change":91.7,"open":631.1,"high":664.2,"low":606.6,"tick":"down","last_trade_price":606.6,"last_trade_time":"2026-02-18T13:44:25","percent_change":17.8093,"prev_day_close":514.899993896484},{"option":"NDX260320P25000000","bid":634.5,"bid_size":6.0,"ask":643.3,"ask_size":10.0,"iv":0.2125,"open_interest":703.0,"volume":6.0,"delta":-0.5079,"gamma":0.0003,"vega":28.284,"theta":-10.0841,"rho":-11.2576,"theo":640.4056,"change":-132.0,"open":701.9,"high":701.9,"low":537.7,"tick":"up","last_trade_price":599.2,"last_trade_time":"2026-02-18T13:53:03","percent_change":-18.0525,"prev_day_close":731.199981689453},{"option":"NDX260320C25025000","bid":548.1,"bid_size":5.0,"ask":552.2,"ask_size":2.0,"iv":0.2113,"open_interest":1.0,"volume":3.0,"delta":0.4854,"gamma":0.0003,"vega":28.2715,"theta":-10.0358,"rho":9.7661,"theo":548.9541,"change":82.95,"open":616.38,"high":616.38,"low":584.1,"tick":"down","last_trade_price":584.1,"last_trade_time":"2026-02-18T14:22:13","percent_change":16.5519,"prev_day_close":501.149993896484},{"option":"NDX260320P25025000","bid":643.8,"bid_size":6.0,"ask":654.0,"ask_size":1.0,"iv":0.2107,"open_interest":0.0,"volume":2.0,"delta":-0.5146,"gamma":0.0003,"vega":28.2715,"theta":-10.0233,"rho":-11.4081,"theo":650.5424,"change":-158.4,"open":584.1,"high":584.1,"low":584.1,"tick":"down","last_trade_price":584.1,"last_trade_time":"2026-02-18T14:22:13","percent_change":-21.3333,"prev_day_close":742.5},{"option":"NDX260320C25050000","bid":533.5,"bid_size":2.0,"ask":537.4,"ask_size":1.0,"iv":0.2102,"open_interest":1.0,"volume":7.0,"delta":0.4786,"gamma":0.0003,"vega":28.2512,"theta":-9.975,"rho":9.6362,"theo":534.3448,"change":51.65,"open":591.7,"high":601.13,"low":539.6,"tick":"down","last_trade_price":539.6,"last_trade_time":"2026-02-18T14:36:51","percent_change":10.5851,"prev_day_close":487.950012207031},{"option":"NDX260320P25050000","bid":654.8,"bid_size":6.0,"ask":663.6,"ask_size":6.0,"iv":0.2098,"open_interest":0.0,"volume":5.0,"delta":-0.5214,"gamma":0.0003,"vega":28.2512,"theta":-9.9596,"rho":-11.5592,"theo":660.844,"change":-162.65,"open":591.7,"high":591.7,"low":591.7,"tick":"down","last_trade_price":591.7,"last_trade_time":"2026-02-18T10:38:10","percent_change":-21.5616,"prev_day_close":754.350006103516},{"option":"NDX260320C25075000","bid":519.3,"bid_size":1.0,"ask":523.0,"ask_size":1.0,"iv":0.209,"open_interest":4.0,"volume":4.0,"delta":0.4717,"gamma":0.0003,"vega":28.2229,"theta":-9.9113,"rho":9.5051,"theo":519.903,"change":41.45,"open":473.3,"high":516.1,"low":473.3,"tick":"up","last_trade_price":516.1,"last_trade_time":"2026-02-18T09:57:18","percent_change":8.73275,"prev_day_close":474.649993896484},{"option":"NDX260320P25075000","bid":664.4,"bid_size":1.0,"ask":674.2,"ask_size":1.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":-0.5283,"gamma":0.0003,"vega":28.2229,"theta":-9.8928,"rho":-11.7114,"theo":671.3131,"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":765.550018310547},{"option":"NDX260320C25100000","bid":505.3,"bid_size":1.0,"ask":508.8,"ask_size":3.0,"iv":0.208,"open_interest":84.0,"volume":50.0,"delta":0.4648,"gamma":0.0003,"vega":28.1862,"theta":-9.8446,"rho":9.3721,"theo":505.6323,"change":130.4,"open":582.4,"high":591.35,"low":576.4,"tick":"up","last_trade_price":591.35,"last_trade_time":"2026-02-18T12:13:44","percent_change":28.2894,"prev_day_close":460.949996948242},{"option":"NDX260320P25100000","bid":676.5,"bid_size":6.0,"ask":685.6,"ask_size":10.0,"iv":0.2078,"open_interest":147.0,"volume":50.0,"delta":-0.5352,"gamma":0.0003,"vega":28.1862,"theta":-9.823,"rho":-11.8655,"theo":681.9534,"change":-185.65,"open":582.4,"high":591.8,"low":582.4,"tick":"down","last_trade_price":591.35,"last_trade_time":"2026-02-18T12:13:44","percent_change":-23.8932,"prev_day_close":777.0},{"option":"NDX260320C25125000","bid":490.9,"bid_size":4.0,"ask":494.6,"ask_size":3.0,"iv":0.2068,"open_interest":5.0,"volume":146.0,"delta":0.4578,"gamma":0.0003,"vega":28.1405,"theta":-9.7749,"rho":9.2367,"theo":491.5373,"change":76.7,"open":560.6,"high":560.6,"low":522.99,"tick":"up","last_trade_price":525.0,"last_trade_time":"2026-02-18T14:24:00","percent_change":17.1091,"prev_day_close":448.300003051758},{"option":"NDX260320P25125000","bid":686.2,"bid_size":7.0,"ask":695.8,"ask_size":7.0,"iv":0.2064,"open_interest":2.0,"volume":147.0,"delta":-0.5422,"gamma":0.0003,"vega":28.1405,"theta":-9.7502,"rho":-12.022,"theo":692.7693,"change":-158.8,"open":594.5,"high":636.36,"low":583.8,"tick":"down","last_trade_price":630.2,"last_trade_time":"2026-02-18T14:24:00","percent_change":-20.1267,"prev_day_close":789.0},{"option":"NDX260320C25150000","bid":476.9,"bid_size":2.0,"ask":480.8,"ask_size":1.0,"iv":0.2057,"open_interest":19.0,"volume":0.0,"delta":0.4508,"gamma":0.0003,"vega":28.0853,"theta":-9.7021,"rho":9.0987,"theo":477.6228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":469.2,"last_trade_time":"2026-02-17T14:46:09","percent_change":0.0,"prev_day_close":435.399993896484},{"option":"NDX260320P25150000","bid":697.7,"bid_size":1.0,"ask":707.6,"ask_size":6.0,"iv":0.2054,"open_interest":0.0,"volume":0.0,"delta":-0.5492,"gamma":0.0003,"vega":28.0853,"theta":-9.6744,"rho":-12.1812,"theo":703.7658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":801.0},{"option":"NDX260320C25175000","bid":463.4,"bid_size":1.0,"ask":467.0,"ask_size":1.0,"iv":0.2047,"open_interest":0.0,"volume":0.0,"delta":0.4437,"gamma":0.0003,"vega":28.0205,"theta":-9.6263,"rho":8.9582,"theo":463.8942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":422.400009155273},{"option":"NDX260320P25175000","bid":708.0,"bid_size":1.0,"ask":718.6,"ask_size":6.0,"iv":0.2044,"open_interest":4.0,"volume":0.0,"delta":-0.5563,"gamma":0.0003,"vega":28.0205,"theta":-9.5955,"rho":-12.3428,"theo":714.9481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":629.4,"last_trade_time":"2026-02-12T09:59:09","percent_change":0.0,"prev_day_close":814.0},{"option":"NDX260320C25200000","bid":449.6,"bid_size":7.0,"ask":453.6,"ask_size":4.0,"iv":0.2035,"open_interest":183.0,"volume":21.0,"delta":0.4365,"gamma":0.0003,"vega":27.9461,"theta":-9.5473,"rho":8.8162,"theo":450.3557,"change":43.15,"open":399.1,"high":526.4,"low":399.1,"tick":"up","last_trade_price":453.4,"last_trade_time":"2026-02-18T14:44:43","percent_change":10.518,"prev_day_close":410.25},{"option":"NDX260320P25200000","bid":719.9,"bid_size":4.0,"ask":730.2,"ask_size":4.0,"iv":0.2031,"open_interest":229.0,"volume":0.0,"delta":-0.5635,"gamma":0.0003,"vega":27.9461,"theta":-9.5135,"rho":-12.506,"theo":726.3206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":874.48,"last_trade_time":"2026-02-13T09:48:01","percent_change":0.0,"prev_day_close":824.849975585938},{"option":"NDX260320C25225000","bid":436.8,"bid_size":1.0,"ask":440.3,"ask_size":2.0,"iv":0.2024,"open_interest":3.0,"volume":0.0,"delta":0.4293,"gamma":0.0003,"vega":27.8622,"theta":-9.4653,"rho":8.6733,"theo":437.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.4,"last_trade_time":"2026-02-17T11:30:11","percent_change":0.0,"prev_day_close":396.699996948242},{"option":"NDX260320P25225000","bid":730.7,"bid_size":6.0,"ask":741.9,"ask_size":1.0,"iv":0.202,"open_interest":1.0,"volume":0.0,"delta":-0.5707,"gamma":0.0003,"vega":27.8622,"theta":-9.4284,"rho":-12.67,"theo":737.8868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":568.5,"last_trade_time":"2026-02-12T09:35:04","percent_change":0.0,"prev_day_close":837.0},{"option":"NDX260320C25250000","bid":423.1,"bid_size":2.0,"ask":427.1,"ask_size":2.0,"iv":0.2013,"open_interest":3.0,"volume":0.0,"delta":0.4221,"gamma":0.0003,"vega":27.7693,"theta":-9.3802,"rho":8.5304,"theo":423.8625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.9,"last_trade_time":"2026-02-17T14:20:08","percent_change":0.0,"prev_day_close":385.800003051758},{"option":"NDX260320P25250000","bid":742.2,"bid_size":4.0,"ask":753.7,"ask_size":4.0,"iv":0.2012,"open_interest":0.0,"volume":0.0,"delta":-0.5779,"gamma":0.0003,"vega":27.7693,"theta":-9.3403,"rho":-12.8341,"theo":749.6493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":851.200012207031},{"option":"NDX260320C25275000","bid":410.8,"bid_size":1.0,"ask":414.3,"ask_size":1.0,"iv":0.2002,"open_interest":1.0,"volume":0.0,"delta":0.4148,"gamma":0.0003,"vega":27.6676,"theta":-9.2921,"rho":8.3878,"theo":410.9119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.3,"last_trade_time":"2026-02-12T14:27:11","percent_change":0.0,"prev_day_close":373.649993896484},{"option":"NDX260320P25275000","bid":754.6,"bid_size":7.0,"ask":765.1,"ask_size":7.0,"iv":0.1999,"open_interest":0.0,"volume":0.0,"delta":-0.5852,"gamma":0.0003,"vega":27.6676,"theta":-9.2491,"rho":-12.9978,"theo":761.6096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.450012207031},{"option":"NDX260320C25300000","bid":397.6,"bid_size":2.0,"ask":401.2,"ask_size":4.0,"iv":0.199,"open_interest":233.0,"volume":0.0,"delta":0.4075,"gamma":0.0003,"vega":27.5569,"theta":-9.201,"rho":8.2452,"theo":398.161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":385.1,"last_trade_time":"2026-02-17T14:23:34","percent_change":0.0,"prev_day_close":362.200012207031},{"option":"NDX260320P25300000","bid":767.5,"bid_size":2.0,"ask":777.2,"ask_size":2.0,"iv":0.1986,"open_interest":206.0,"volume":1.0,"delta":-0.5925,"gamma":0.0003,"vega":27.5569,"theta":-9.155,"rho":-13.1616,"theo":773.7697,"change":-114.75,"open":762.7,"high":762.7,"low":762.7,"tick":"down","last_trade_price":762.7,"last_trade_time":"2026-02-18T09:58:22","percent_change":-13.0777,"prev_day_close":877.449981689453},{"option":"NDX260320C25325000","bid":384.9,"bid_size":1.0,"ask":388.9,"ask_size":1.0,"iv":0.1979,"open_interest":5.0,"volume":0.0,"delta":0.4001,"gamma":0.0003,"vega":27.4367,"theta":-9.1071,"rho":8.102,"theo":385.612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":369.7,"last_trade_time":"2026-02-17T14:20:08","percent_change":0.0,"prev_day_close":350.800003051758},{"option":"NDX260320P25325000","bid":764.4,"bid_size":7.0,"ask":806.7,"ask_size":2.0,"iv":0.1977,"open_interest":0.0,"volume":0.0,"delta":-0.5999,"gamma":0.0003,"vega":27.4367,"theta":-9.058,"rho":-13.3259,"theo":786.1316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":883.949981689453},{"option":"NDX260320C25350000","bid":373.0,"bid_size":1.0,"ask":376.6,"ask_size":1.0,"iv":0.1968,"open_interest":1.0,"volume":0.0,"delta":0.3927,"gamma":0.0003,"vega":27.3061,"theta":-9.0102,"rho":7.9572,"theo":373.2682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":344.3,"last_trade_time":"2026-02-17T11:40:57","percent_change":0.0,"prev_day_close":339.5},{"option":"NDX260320P25350000","bid":792.3,"bid_size":7.0,"ask":803.0,"ask_size":7.0,"iv":0.1965,"open_interest":1.0,"volume":0.0,"delta":-0.6073,"gamma":0.0003,"vega":27.3061,"theta":-8.9581,"rho":-13.4919,"theo":798.6988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":847.02,"last_trade_time":"2026-02-13T14:37:09","percent_change":0.0,"prev_day_close":904.75},{"option":"NDX260320C25375000","bid":360.4,"bid_size":2.0,"ask":364.4,"ask_size":2.0,"iv":0.1956,"open_interest":4.0,"volume":0.0,"delta":0.3853,"gamma":0.0003,"vega":27.1642,"theta":-8.9105,"rho":7.8101,"theo":361.1338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.5,"last_trade_time":"2026-02-17T15:53:14","percent_change":0.0,"prev_day_close":328.150009155273},{"option":"NDX260320P25375000","bid":790.5,"bid_size":5.0,"ask":831.5,"ask_size":1.0,"iv":0.1955,"open_interest":1.0,"volume":0.0,"delta":-0.6148,"gamma":0.0003,"vega":27.1642,"theta":-8.8553,"rho":-13.6601,"theo":811.4753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":858.04,"last_trade_time":"2026-02-13T14:37:09","percent_change":0.0,"prev_day_close":911.649993896484},{"option":"NDX260320C25400000","bid":348.5,"bid_size":9.0,"ask":352.2,"ask_size":4.0,"iv":0.1946,"open_interest":203.0,"volume":0.0,"delta":0.3778,"gamma":0.0003,"vega":27.0102,"theta":-8.8079,"rho":7.6608,"theo":349.2133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":310.5,"last_trade_time":"2026-02-17T15:53:01","percent_change":0.0,"prev_day_close":317.350006103516},{"option":"NDX260320P25400000","bid":817.8,"bid_size":10.0,"ask":829.0,"ask_size":12.0,"iv":0.1945,"open_interest":239.0,"volume":1.0,"delta":-0.6222,"gamma":0.0003,"vega":27.0102,"theta":-8.7497,"rho":-13.8306,"theo":824.4657,"change":-119.35,"open":813.3,"high":813.3,"low":813.3,"tick":"down","last_trade_price":813.3,"last_trade_time":"2026-02-18T09:58:22","percent_change":-12.7969,"prev_day_close":932.649993896484},{"option":"NDX260320C25425000","bid":337.0,"bid_size":1.0,"ask":340.8,"ask_size":6.0,"iv":0.1935,"open_interest":0.0,"volume":0.0,"delta":0.3703,"gamma":0.0003,"vega":26.8442,"theta":-8.7024,"rho":7.5097,"theo":337.5108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":306.950012207031},{"option":"NDX260320P25425000","bid":816.7,"bid_size":6.0,"ask":858.7,"ask_size":1.0,"iv":0.1934,"open_interest":1.0,"volume":0.0,"delta":-0.6297,"gamma":0.0003,"vega":26.8442,"theta":-8.6411,"rho":-14.0027,"theo":837.6742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":642.2,"last_trade_time":"2026-02-12T09:42:16","percent_change":0.0,"prev_day_close":940.300018310547},{"option":"NDX260320C25450000","bid":325.4,"bid_size":1.0,"ask":329.1,"ask_size":1.0,"iv":0.1924,"open_interest":1.0,"volume":0.0,"delta":0.3628,"gamma":0.0003,"vega":26.667,"theta":-8.5941,"rho":7.358,"theo":326.0291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.85,"last_trade_time":"2026-02-13T09:40:56","percent_change":0.0,"prev_day_close":296.5},{"option":"NDX260320P25450000","bid":844.5,"bid_size":10.0,"ask":854.9,"ask_size":12.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":-0.6372,"gamma":0.0003,"vega":26.667,"theta":-8.5298,"rho":-14.1757,"theo":851.1034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":961.149993896484},{"option":"NDX260320C25475000","bid":314.0,"bid_size":2.0,"ask":317.9,"ask_size":7.0,"iv":0.1913,"open_interest":3.0,"volume":0.0,"delta":0.3552,"gamma":0.0003,"vega":26.4796,"theta":-8.483,"rho":7.2067,"theo":314.7693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":391.1,"last_trade_time":"2026-02-12T14:46:13","percent_change":0.0,"prev_day_close":286.300003051758},{"option":"NDX260320P25475000","bid":831.1,"bid_size":1.0,"ask":887.4,"ask_size":6.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":-0.6448,"gamma":0.0003,"vega":26.4796,"theta":-8.4156,"rho":-14.3481,"theo":864.7546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":969.75},{"option":"NDX260320C25500000","bid":302.9,"bid_size":7.0,"ask":306.3,"ask_size":4.0,"iv":0.1902,"open_interest":617.0,"volume":1.0,"delta":0.3477,"gamma":0.0003,"vega":26.2831,"theta":-8.3692,"rho":7.0565,"theo":303.7315,"change":76.7,"open":352.65,"high":352.65,"low":352.65,"tick":"up","last_trade_price":352.65,"last_trade_time":"2026-02-18T10:50:00","percent_change":27.7949,"prev_day_close":275.949996948242},{"option":"NDX260320P25500000","bid":872.6,"bid_size":10.0,"ask":883.4,"ask_size":12.0,"iv":0.1899,"open_interest":305.0,"volume":0.0,"delta":-0.6523,"gamma":0.0003,"vega":26.2831,"theta":-8.2988,"rho":-14.5194,"theo":878.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1039.0,"last_trade_time":"2026-02-17T11:44:34","percent_change":0.0,"prev_day_close":989.75},{"option":"NDX260320C25525000","bid":291.9,"bid_size":2.0,"ask":295.4,"ask_size":1.0,"iv":0.1891,"open_interest":29.0,"volume":1.0,"delta":0.3401,"gamma":0.0003,"vega":26.0778,"theta":-8.2528,"rho":6.9072,"theo":292.9149,"change":54.65,"open":321.1,"high":321.1,"low":321.1,"tick":"up","last_trade_price":321.1,"last_trade_time":"2026-02-18T13:54:22","percent_change":20.5104,"prev_day_close":266.449996948242},{"option":"NDX260320P25525000","bid":859.0,"bid_size":1.0,"ask":923.5,"ask_size":1.0,"iv":0.1891,"open_interest":44.0,"volume":0.0,"delta":-0.6599,"gamma":0.0003,"vega":26.0778,"theta":-8.1793,"rho":-14.6898,"theo":892.7221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":727.48,"last_trade_time":"2026-02-09T15:35:04","percent_change":0.0,"prev_day_close":999.899993896484},{"option":"NDX260320C25550000","bid":281.6,"bid_size":1.0,"ask":285.1,"ask_size":10.0,"iv":0.1881,"open_interest":54.0,"volume":9.0,"delta":0.3325,"gamma":0.0003,"vega":25.8631,"theta":-8.1338,"rho":6.7582,"theo":282.3196,"change":80.25,"open":336.6,"high":336.6,"low":336.6,"tick":"up","last_trade_price":336.6,"last_trade_time":"2026-02-18T12:54:00","percent_change":31.3049,"prev_day_close":256.349990844727},{"option":"NDX260320P25550000","bid":898.8,"bid_size":10.0,"ask":911.9,"ask_size":9.0,"iv":0.1878,"open_interest":65.0,"volume":0.0,"delta":-0.6675,"gamma":0.0003,"vega":25.8631,"theta":-8.0573,"rho":-14.86,"theo":907.0378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":701.1,"last_trade_time":"2026-02-09T15:11:04","percent_change":0.0,"prev_day_close":1021.19998168945},{"option":"NDX260320C25575000","bid":271.1,"bid_size":2.0,"ask":274.3,"ask_size":1.0,"iv":0.187,"open_interest":53.0,"volume":1.0,"delta":0.325,"gamma":0.0003,"vega":25.6376,"theta":-8.0124,"rho":6.6082,"theo":271.9468,"change":47.85,"open":295.0,"high":295.0,"low":295.0,"tick":"up","last_trade_price":295.0,"last_trade_time":"2026-02-18T14:14:35","percent_change":19.3607,"prev_day_close":247.149993896484},{"option":"NDX260320P25575000","bid":887.8,"bid_size":1.0,"ask":945.0,"ask_size":10.0,"iv":0.1848,"open_interest":58.0,"volume":0.0,"delta":-0.675,"gamma":0.0003,"vega":25.6376,"theta":-7.9328,"rho":-15.0311,"theo":921.5759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":738.8,"last_trade_time":"2026-01-29T10:48:42","percent_change":0.0,"prev_day_close":1030.95001220703},{"option":"NDX260320C25600000","bid":260.4,"bid_size":10.0,"ask":264.2,"ask_size":4.0,"iv":0.186,"open_interest":203.0,"volume":1.0,"delta":0.3174,"gamma":0.0003,"vega":25.3998,"theta":-7.8885,"rho":6.4566,"theo":261.7987,"change":73.3,"open":311.4,"high":311.4,"low":311.4,"tick":"up","last_trade_price":311.4,"last_trade_time":"2026-02-18T11:13:30","percent_change":30.7854,"prev_day_close":238.099998474121},{"option":"NDX260320P25600000","bid":927.9,"bid_size":10.0,"ask":941.4,"ask_size":12.0,"iv":0.1859,"open_interest":164.0,"volume":0.0,"delta":-0.6826,"gamma":0.0003,"vega":25.3998,"theta":-7.8059,"rho":-15.2039,"theo":936.3387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":735.55,"last_trade_time":"2026-02-11T14:33:56","percent_change":0.0,"prev_day_close":1046.74996948242},{"option":"NDX260320C25625000","bid":250.8,"bid_size":7.0,"ask":254.2,"ask_size":2.0,"iv":0.1849,"open_interest":37.0,"volume":0.0,"delta":0.3098,"gamma":0.0003,"vega":25.1486,"theta":-7.7622,"rho":6.3033,"theo":251.8781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":221.1,"last_trade_time":"2026-02-17T12:25:11","percent_change":0.0,"prev_day_close":228.849998474121},{"option":"NDX260320P25625000","bid":917.4,"bid_size":1.0,"ask":975.3,"ask_size":6.0,"iv":0.1827,"open_interest":40.0,"volume":0.0,"delta":-0.6902,"gamma":0.0003,"vega":25.1486,"theta":-7.6766,"rho":-15.3783,"theo":951.3291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":738.47,"last_trade_time":"2026-02-03T11:10:05","percent_change":0.0,"prev_day_close":1062.69995117188},{"option":"NDX260320C25650000","bid":241.0,"bid_size":12.0,"ask":244.5,"ask_size":4.0,"iv":0.1838,"open_interest":47.0,"volume":6.0,"delta":0.3022,"gamma":0.0003,"vega":24.8844,"theta":-7.6336,"rho":6.1492,"theo":242.1872,"change":27.95,"open":282.8,"high":282.8,"low":248.3,"tick":"down","last_trade_price":248.3,"last_trade_time":"2026-02-18T14:35:58","percent_change":12.6844,"prev_day_close":220.349998474121},{"option":"NDX260320P25650000","bid":957.0,"bid_size":4.0,"ask":971.9,"ask_size":4.0,"iv":0.1835,"open_interest":47.0,"volume":0.0,"delta":-0.6978,"gamma":0.0003,"vega":24.8844,"theta":-7.5449,"rho":-15.5535,"theo":966.5491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1084.45,"last_trade_time":"2026-02-17T11:55:53","percent_change":0.0,"prev_day_close":1079.10003662109},{"option":"NDX260320C25675000","bid":231.2,"bid_size":5.0,"ask":235.0,"ask_size":4.0,"iv":0.1828,"open_interest":107.0,"volume":0.0,"delta":0.2947,"gamma":0.0003,"vega":24.6088,"theta":-7.5028,"rho":5.9957,"theo":232.7265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.5,"last_trade_time":"2026-02-17T12:37:58","percent_change":0.0,"prev_day_close":211.949996948242},{"option":"NDX260320P25675000","bid":947.9,"bid_size":1.0,"ask":1006.2,"ask_size":10.0,"iv":0.1807,"open_interest":105.0,"volume":0.0,"delta":-0.7053,"gamma":0.0003,"vega":24.6088,"theta":-7.411,"rho":-15.7282,"theo":981.9994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":688.1,"last_trade_time":"2026-01-30T14:21:32","percent_change":0.0,"prev_day_close":1095.60003662109},{"option":"NDX260320C25700000","bid":222.6,"bid_size":1.0,"ask":225.7,"ask_size":5.0,"iv":0.1818,"open_interest":172.0,"volume":1.0,"delta":0.2872,"gamma":0.0003,"vega":24.324,"theta":-7.3697,"rho":5.8438,"theo":223.4948,"change":63.45,"open":267.1,"high":267.1,"low":267.1,"tick":"up","last_trade_price":267.1,"last_trade_time":"2026-02-18T12:58:23","percent_change":31.1564,"prev_day_close":203.649993896484},{"option":"NDX260320P25700000","bid":963.8,"bid_size":2.0,"ask":1022.1,"ask_size":2.0,"iv":0.1797,"open_interest":196.0,"volume":0.0,"delta":-0.7128,"gamma":0.0003,"vega":24.324,"theta":-7.2749,"rho":-15.9012,"theo":997.6786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":862.0,"last_trade_time":"2026-02-10T15:53:17","percent_change":0.0,"prev_day_close":1112.14996337891},{"option":"NDX260320C25725000","bid":213.1,"bid_size":1.0,"ask":216.4,"ask_size":4.0,"iv":0.1807,"open_interest":59.0,"volume":4.0,"delta":0.2797,"gamma":0.0003,"vega":24.0316,"theta":-7.2346,"rho":5.694,"theo":214.4901,"change":65.35,"open":197.0,"high":260.7,"low":197.0,"tick":"up","last_trade_price":260.7,"last_trade_time":"2026-02-18T11:47:08","percent_change":33.4528,"prev_day_close":195.349998474121},{"option":"NDX260320P25725000","bid":979.8,"bid_size":11.0,"ask":1038.3,"ask_size":10.0,"iv":0.1788,"open_interest":88.0,"volume":0.0,"delta":-0.7203,"gamma":0.0003,"vega":24.0316,"theta":-7.1367,"rho":-16.0722,"theo":1013.5849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":641.07,"last_trade_time":"2026-02-03T09:41:41","percent_change":0.0,"prev_day_close":1129.19995117188},{"option":"NDX260320C25750000","bid":204.6,"bid_size":1.0,"ask":207.7,"ask_size":7.0,"iv":0.1797,"open_interest":108.0,"volume":1.0,"delta":0.2722,"gamma":0.0003,"vega":23.7319,"theta":-7.0976,"rho":5.5456,"theo":205.7105,"change":46.7,"open":234.2,"high":234.2,"low":234.2,"tick":"down","last_trade_price":234.2,"last_trade_time":"2026-02-18T10:13:01","percent_change":24.9067,"prev_day_close":187.5},{"option":"NDX260320P25750000","bid":995.9,"bid_size":11.0,"ask":1054.5,"ask_size":10.0,"iv":0.1778,"open_interest":194.0,"volume":0.0,"delta":-0.7278,"gamma":0.0003,"vega":23.7319,"theta":-6.9967,"rho":-16.2417,"theo":1029.7162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":909.9,"last_trade_time":"2026-02-03T13:22:44","percent_change":0.0,"prev_day_close":1146.29998779297},{"option":"NDX260320C25775000","bid":195.9,"bid_size":7.0,"ask":198.9,"ask_size":2.0,"iv":0.1787,"open_interest":31.0,"volume":1.0,"delta":0.2648,"gamma":0.0003,"vega":23.4234,"theta":-6.9588,"rho":5.3975,"theo":197.1556,"change":35.7,"open":215.4,"high":215.4,"low":215.4,"tick":"up","last_trade_price":215.4,"last_trade_time":"2026-02-18T14:12:57","percent_change":19.8664,"prev_day_close":179.699996948242},{"option":"NDX260320P25775000","bid":1011.9,"bid_size":1.0,"ask":1071.2,"ask_size":6.0,"iv":0.1767,"open_interest":25.0,"volume":0.0,"delta":-0.7352,"gamma":0.0003,"vega":23.4234,"theta":-6.8548,"rho":-16.411,"theo":1046.0722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":581.0,"last_trade_time":"2026-01-27T15:19:16","percent_change":0.0,"prev_day_close":1163.85003662109},{"option":"NDX260320C25800000","bid":187.5,"bid_size":13.0,"ask":190.6,"ask_size":4.0,"iv":0.1777,"open_interest":153.0,"volume":8.0,"delta":0.2574,"gamma":0.0002,"vega":23.104,"theta":-6.8183,"rho":5.2486,"theo":188.8265,"change":34.0,"open":224.5,"high":230.7,"low":203.2,"tick":"up","last_trade_price":206.2,"last_trade_time":"2026-02-18T14:23:24","percent_change":19.7445,"prev_day_close":172.199996948242},{"option":"NDX260320P25800000","bid":1027.4,"bid_size":10.0,"ask":1096.0,"ask_size":1.0,"iv":0.1776,"open_interest":33.0,"volume":0.0,"delta":-0.7426,"gamma":0.0002,"vega":23.104,"theta":-6.7113,"rho":-16.581,"theo":1062.6541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":840.98,"last_trade_time":"2026-02-09T11:45:14","percent_change":0.0,"prev_day_close":1181.14996337891},{"option":"NDX260320C25825000","bid":179.3,"bid_size":6.0,"ask":182.6,"ask_size":1.0,"iv":0.1767,"open_interest":66.0,"volume":0.0,"delta":0.25,"gamma":0.0002,"vega":22.7718,"theta":-6.6763,"rho":5.0987,"theo":180.7253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":269.3,"last_trade_time":"2026-02-12T10:58:29","percent_change":0.0,"prev_day_close":165.25},{"option":"NDX260320P25825000","bid":1044.2,"bid_size":6.0,"ask":1104.9,"ask_size":6.0,"iv":0.1745,"open_interest":62.0,"volume":0.0,"delta":-0.75,"gamma":0.0002,"vega":22.7718,"theta":-6.5662,"rho":-16.752,"theo":1079.4638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":904.8,"last_trade_time":"2026-02-03T15:39:30","percent_change":0.0,"prev_day_close":1199.05004882812},{"option":"NDX260320C25850000","bid":171.4,"bid_size":6.0,"ask":174.4,"ask_size":4.0,"iv":0.1757,"open_interest":53.0,"volume":15.0,"delta":0.2427,"gamma":0.0002,"vega":22.4269,"theta":-6.5329,"rho":4.9488,"theo":172.8538,"change":26.55,"open":203.7,"high":214.7,"low":184.7,"tick":"down","last_trade_price":184.7,"last_trade_time":"2026-02-18T14:28:58","percent_change":16.7879,"prev_day_close":158.149993896484},{"option":"NDX260320P25850000","bid":1061.2,"bid_size":10.0,"ask":1122.3,"ask_size":10.0,"iv":0.1736,"open_interest":130.0,"volume":0.0,"delta":-0.7573,"gamma":0.0002,"vega":22.4269,"theta":-6.4197,"rho":-16.9231,"theo":1096.5033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":802.2,"last_trade_time":"2026-02-11T09:31:46","percent_change":0.0,"prev_day_close":1216.84997558594},{"option":"NDX260320C25875000","bid":163.7,"bid_size":1.0,"ask":166.8,"ask_size":1.0,"iv":0.1748,"open_interest":46.0,"volume":0.0,"delta":0.2355,"gamma":0.0002,"vega":22.0712,"theta":-6.3881,"rho":4.8002,"theo":165.2121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.5,"last_trade_time":"2026-02-13T09:33:06","percent_change":0.0,"prev_day_close":151.400001525879},{"option":"NDX260320P25875000","bid":1078.5,"bid_size":6.0,"ask":1139.5,"ask_size":6.0,"iv":0.1726,"open_interest":42.0,"volume":0.0,"delta":-0.7645,"gamma":0.0002,"vega":22.0712,"theta":-6.2719,"rho":-17.0928,"theo":1113.7726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":654.7,"last_trade_time":"2026-02-02T14:45:41","percent_change":0.0,"prev_day_close":1235.25},{"option":"NDX260320C25900000","bid":156.5,"bid_size":1.0,"ask":159.4,"ask_size":5.0,"iv":0.1737,"open_interest":143.0,"volume":4.0,"delta":0.2283,"gamma":0.0002,"vega":21.7081,"theta":-6.2422,"rho":4.6543,"theo":157.7984,"change":43.35,"open":145.6,"high":187.8,"low":145.6,"tick":"up","last_trade_price":187.8,"last_trade_time":"2026-02-18T10:43:03","percent_change":30.0104,"prev_day_close":144.450004577637},{"option":"NDX260320P25900000","bid":1096.9,"bid_size":7.0,"ask":1157.4,"ask_size":6.0,"iv":0.1719,"open_interest":173.0,"volume":0.0,"delta":-0.7717,"gamma":0.0002,"vega":21.7081,"theta":-6.123,"rho":-17.2598,"theo":1131.2698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":883.7,"last_trade_time":"2026-02-09T11:57:56","percent_change":0.0,"prev_day_close":1253.35003662109},{"option":"NDX260320C25925000","bid":149.3,"bid_size":1.0,"ask":152.2,"ask_size":4.0,"iv":0.1728,"open_interest":103.0,"volume":0.0,"delta":0.2212,"gamma":0.0002,"vega":21.3402,"theta":-6.0954,"rho":4.5113,"theo":150.6098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.4,"last_trade_time":"2026-02-17T14:23:34","percent_change":0.0,"prev_day_close":138.150001525879},{"option":"NDX260320P25925000","bid":1113.4,"bid_size":2.0,"ask":1182.2,"ask_size":1.0,"iv":0.1725,"open_interest":107.0,"volume":0.0,"delta":-0.7788,"gamma":0.0002,"vega":21.3402,"theta":-5.9731,"rho":-17.424,"theo":1148.9921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":887.25,"last_trade_time":"2026-02-10T10:02:29","percent_change":0.0,"prev_day_close":1271.29998779297},{"option":"NDX260320C25950000","bid":142.3,"bid_size":1.0,"ask":145.2,"ask_size":2.0,"iv":0.1719,"open_interest":39.0,"volume":1.0,"delta":0.2141,"gamma":0.0002,"vega":20.968,"theta":-5.9478,"rho":4.3705,"theo":143.644,"change":40.85,"open":172.9,"high":172.9,"low":172.9,"tick":"down","last_trade_price":172.9,"last_trade_time":"2026-02-18T10:40:02","percent_change":30.9353,"prev_day_close":132.049995422363},{"option":"NDX260320P25950000","bid":1132.6,"bid_size":1.0,"ask":1193.5,"ask_size":1.0,"iv":0.1701,"open_interest":41.0,"volume":0.0,"delta":-0.7859,"gamma":0.0002,"vega":20.968,"theta":-5.8224,"rho":-17.586,"theo":1166.9373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1182.6,"last_trade_time":"2026-02-04T11:12:15","percent_change":0.0,"prev_day_close":1290.09997558594},{"option":"NDX260320C25975000","bid":135.4,"bid_size":7.0,"ask":138.8,"ask_size":1.0,"iv":0.1709,"open_interest":25.0,"volume":0.0,"delta":0.2072,"gamma":0.0002,"vega":20.59,"theta":-5.7997,"rho":4.2305,"theo":136.9002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":258.2,"last_trade_time":"2026-02-12T09:57:17","percent_change":0.0,"prev_day_close":126.099998474121},{"option":"NDX260320P25975000","bid":1150.8,"bid_size":1.0,"ask":1212.0,"ask_size":1.0,"iv":0.1692,"open_interest":22.0,"volume":0.0,"delta":-0.7929,"gamma":0.0002,"vega":20.59,"theta":-5.6713,"rho":-17.7471,"theo":1185.1045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":924.52,"last_trade_time":"2026-02-10T10:55:23","percent_change":0.0,"prev_day_close":1297.04998779297},{"option":"NDX260320C26000000","bid":128.9,"bid_size":12.0,"ask":132.0,"ask_size":4.0,"iv":0.17,"open_interest":665.0,"volume":4.0,"delta":0.2003,"gamma":0.0002,"vega":20.2034,"theta":-5.6512,"rho":4.0906,"theo":130.3793,"change":19.95,"open":119.1,"high":160.37,"low":119.1,"tick":"down","last_trade_price":140.0,"last_trade_time":"2026-02-18T14:27:12","percent_change":16.6181,"prev_day_close":120.049999237061},{"option":"NDX260320P26000000","bid":1167.1,"bid_size":1.0,"ask":1230.5,"ask_size":10.0,"iv":0.1678,"open_interest":383.0,"volume":0.0,"delta":-0.7997,"gamma":0.0002,"vega":20.2034,"theta":-5.5197,"rho":-17.9082,"theo":1203.4945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1020.68,"last_trade_time":"2026-02-12T10:14:33","percent_change":0.0,"prev_day_close":1316.0},{"option":"NDX260320C26025000","bid":122.7,"bid_size":1.0,"ask":125.5,"ask_size":2.0,"iv":0.1692,"open_interest":11.0,"volume":0.0,"delta":0.1935,"gamma":0.0002,"vega":19.8064,"theta":-5.5026,"rho":3.9508,"theo":124.0824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.36,"last_trade_time":"2026-02-17T10:50:00","percent_change":0.0,"prev_day_close":114.599998474121},{"option":"NDX260320P26025000","bid":1188.2,"bid_size":6.0,"ask":1249.3,"ask_size":6.0,"iv":0.1675,"open_interest":9.0,"volume":0.0,"delta":-0.8065,"gamma":0.0002,"vega":19.8064,"theta":-5.368,"rho":-18.069,"theo":1222.1086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":835.6,"last_trade_time":"2026-01-30T14:00:23","percent_change":0.0,"prev_day_close":1334.95001220703},{"option":"NDX260320C26050000","bid":116.7,"bid_size":2.0,"ask":119.4,"ask_size":2.0,"iv":0.1682,"open_interest":17.0,"volume":6.0,"delta":0.1868,"gamma":0.0002,"vega":19.3998,"theta":-5.354,"rho":3.8126,"theo":118.0097,"change":38.45,"open":147.3,"high":147.3,"low":147.3,"tick":"up","last_trade_price":147.3,"last_trade_time":"2026-02-18T11:26:18","percent_change":35.3238,"prev_day_close":108.849998474121},{"option":"NDX260320P26050000","bid":1207.0,"bid_size":10.0,"ask":1274.2,"ask_size":1.0,"iv":0.1686,"open_interest":10.0,"volume":0.0,"delta":-0.8132,"gamma":0.0002,"vega":19.3998,"theta":-5.2164,"rho":-18.2284,"theo":1240.9467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1438.25,"last_trade_time":"2026-02-06T10:04:48","percent_change":0.0,"prev_day_close":1353.95001220703},{"option":"NDX260320C26075000","bid":110.9,"bid_size":7.0,"ask":113.7,"ask_size":2.0,"iv":0.1674,"open_interest":28.0,"volume":0.0,"delta":0.1802,"gamma":0.0002,"vega":18.9869,"theta":-5.2056,"rho":3.6774,"theo":112.1589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.5,"last_trade_time":"2026-02-10T15:26:08","percent_change":0.0,"prev_day_close":103.650001525879},{"option":"NDX260320P26075000","bid":1223.7,"bid_size":1.0,"ask":1287.3,"ask_size":10.0,"iv":0.1651,"open_interest":17.0,"volume":0.0,"delta":-0.8198,"gamma":0.0002,"vega":18.9869,"theta":-5.0649,"rho":-18.3848,"theo":1260.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1052.25,"last_trade_time":"2026-02-03T15:46:02","percent_change":0.0,"prev_day_close":1373.34997558594},{"option":"NDX260320C26100000","bid":105.2,"bid_size":2.0,"ask":107.9,"ask_size":2.0,"iv":0.1666,"open_interest":31.0,"volume":0.0,"delta":0.1737,"gamma":0.0002,"vega":18.5716,"theta":-5.0576,"rho":3.546,"theo":106.5262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.95,"last_trade_time":"2026-02-12T10:52:46","percent_change":0.0,"prev_day_close":98.75},{"option":"NDX260320P26100000","bid":1245.5,"bid_size":10.0,"ask":1306.9,"ask_size":10.0,"iv":0.165,"open_interest":24.0,"volume":0.0,"delta":-0.8263,"gamma":0.0002,"vega":18.5716,"theta":-4.914,"rho":-18.5373,"theo":1279.2852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1034.3,"last_trade_time":"2026-02-09T11:26:45","percent_change":0.0,"prev_day_close":1392.75},{"option":"NDX260320C26125000","bid":99.9,"bid_size":6.0,"ask":102.5,"ask_size":2.0,"iv":0.1658,"open_interest":9.0,"volume":0.0,"delta":0.1673,"gamma":0.0002,"vega":18.1565,"theta":-4.9103,"rho":3.418,"theo":101.1075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.8,"last_trade_time":"2026-02-17T14:02:42","percent_change":0.0,"prev_day_close":93.9000015258789},{"option":"NDX260320P26125000","bid":1261.8,"bid_size":10.0,"ask":1326.5,"ask_size":10.0,"iv":0.1632,"open_interest":3.0,"volume":0.0,"delta":-0.8327,"gamma":0.0002,"vega":18.1565,"theta":-4.7636,"rho":-18.6864,"theo":1298.7774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1252.45,"last_trade_time":"2026-02-06T13:33:08","percent_change":0.0,"prev_day_close":1412.45001220703},{"option":"NDX260320C26150000","bid":94.8,"bid_size":9.0,"ask":97.3,"ask_size":2.0,"iv":0.1649,"open_interest":1081.0,"volume":0.0,"delta":0.1611,"gamma":0.0002,"vega":17.7414,"theta":-4.7639,"rho":3.2922,"theo":95.8998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.83,"last_trade_time":"2026-02-17T15:55:00","percent_change":0.0,"prev_day_close":89.4000015258789},{"option":"NDX260320P26150000","bid":1261.7,"bid_size":6.0,"ask":1346.5,"ask_size":6.0,"iv":0.1564,"open_interest":17.0,"volume":0.0,"delta":-0.8389,"gamma":0.0002,"vega":17.7414,"theta":-4.6142,"rho":-18.8334,"theo":1318.4807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":716.55,"last_trade_time":"2026-01-28T14:11:06","percent_change":0.0,"prev_day_close":1432.35003662109},{"option":"NDX260320C26175000","bid":89.8,"bid_size":12.0,"ask":92.3,"ask_size":2.0,"iv":0.1641,"open_interest":137.0,"volume":3.0,"delta":0.155,"gamma":0.0002,"vega":17.3236,"theta":-4.6187,"rho":3.1676,"theo":90.9017,"change":7.3,"open":105.9,"high":105.9,"low":92.1,"tick":"down","last_trade_price":92.1,"last_trade_time":"2026-02-18T14:37:23","percent_change":8.60849,"prev_day_close":84.7999992370606},{"option":"NDX260320P26175000","bid":1281.6,"bid_size":10.0,"ask":1366.4,"ask_size":10.0,"iv":0.1553,"open_interest":44.0,"volume":0.0,"delta":-0.845,"gamma":0.0002,"vega":17.3236,"theta":-4.4659,"rho":-18.9792,"theo":1338.3935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":863.9,"last_trade_time":"2026-01-30T11:14:34","percent_change":0.0,"prev_day_close":1478.15002441406},{"option":"NDX260320C26200000","bid":84.9,"bid_size":12.0,"ask":87.4,"ask_size":2.0,"iv":0.1634,"open_interest":138.0,"volume":1.0,"delta":0.149,"gamma":0.0002,"vega":16.9007,"theta":-4.4748,"rho":3.044,"theo":86.1123,"change":25.35,"open":106.05,"high":106.05,"low":106.05,"tick":"up","last_trade_price":106.05,"last_trade_time":"2026-02-18T10:20:13","percent_change":31.4126,"prev_day_close":80.7000007629394},{"option":"NDX260320P26200000","bid":1301.7,"bid_size":6.0,"ask":1386.8,"ask_size":6.0,"iv":0.1544,"open_interest":43.0,"volume":0.0,"delta":-0.851,"gamma":0.0002,"vega":16.9007,"theta":-4.3189,"rho":-19.1239,"theo":1358.515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1177.75,"last_trade_time":"2026-02-09T10:21:12","percent_change":0.0,"prev_day_close":1472.40002441406},{"option":"NDX260320C26225000","bid":80.5,"bid_size":10.0,"ask":82.8,"ask_size":2.0,"iv":0.1627,"open_interest":12.0,"volume":4.0,"delta":0.1431,"gamma":0.0002,"vega":16.4723,"theta":-4.3325,"rho":2.9226,"theo":81.5299,"change":5.05,"open":105.9,"high":105.9,"low":81.5,"tick":"down","last_trade_price":81.5,"last_trade_time":"2026-02-18T14:37:59","percent_change":6.60562,"prev_day_close":76.4500007629394},{"option":"NDX260320P26225000","bid":1321.9,"bid_size":1.0,"ask":1407.4,"ask_size":1.0,"iv":0.1534,"open_interest":3.0,"volume":0.0,"delta":-0.8569,"gamma":0.0002,"vega":16.4723,"theta":-4.1736,"rho":-19.2664,"theo":1378.8436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":746.7,"last_trade_time":"2026-01-28T10:43:37","percent_change":0.0,"prev_day_close":1492.54998779297},{"option":"NDX260320C26250000","bid":76.2,"bid_size":1.0,"ask":78.5,"ask_size":2.0,"iv":0.1619,"open_interest":28.0,"volume":0.0,"delta":0.1374,"gamma":0.0002,"vega":16.0412,"theta":-4.1919,"rho":2.8048,"theo":77.1508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.0,"last_trade_time":"2026-02-17T15:58:26","percent_change":0.0,"prev_day_close":72.5999984741211},{"option":"NDX260320P26250000","bid":1342.4,"bid_size":1.0,"ask":1428.1,"ask_size":1.0,"iv":0.1524,"open_interest":72.0,"volume":0.0,"delta":-0.8626,"gamma":0.0002,"vega":16.0412,"theta":-4.0299,"rho":-19.4054,"theo":1399.3754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1556.75,"last_trade_time":"2026-02-17T15:58:26","percent_change":0.0,"prev_day_close":1538.90002441406},{"option":"NDX260320C26275000","bid":72.0,"bid_size":10.0,"ask":74.3,"ask_size":2.0,"iv":0.1612,"open_interest":32.0,"volume":4.0,"delta":0.1318,"gamma":0.0002,"vega":15.6116,"theta":-4.0532,"rho":2.6913,"theo":72.9692,"change":9.3,"open":91.15,"high":91.15,"low":78.2,"tick":"down","last_trade_price":78.2,"last_trade_time":"2026-02-18T14:27:29","percent_change":13.4978,"prev_day_close":68.9000015258789},{"option":"NDX260320P26275000","bid":1363.0,"bid_size":1.0,"ask":1449.0,"ask_size":1.0,"iv":0.1514,"open_interest":8.0,"volume":0.0,"delta":-0.8682,"gamma":0.0002,"vega":15.6116,"theta":-3.8882,"rho":-19.54,"theo":1420.1048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":726.0,"last_trade_time":"2026-01-28T10:08:32","percent_change":0.0,"prev_day_close":1533.90002441406},{"option":"NDX260320C26300000","bid":68.1,"bid_size":10.0,"ask":70.6,"ask_size":2.0,"iv":0.1605,"open_interest":13.0,"volume":2.0,"delta":0.1264,"gamma":0.0002,"vega":15.1868,"theta":-3.9166,"rho":2.5818,"theo":68.9794,"change":8.65,"open":74.0,"high":74.0,"low":74.0,"tick":"up","last_trade_price":74.0,"last_trade_time":"2026-02-18T14:27:29","percent_change":13.2364,"prev_day_close":65.3500022888184},{"option":"NDX260320P26300000","bid":1383.8,"bid_size":1.0,"ask":1470.0,"ask_size":1.0,"iv":0.1503,"open_interest":2.0,"volume":0.0,"delta":-0.8736,"gamma":0.0002,"vega":15.1868,"theta":-3.7486,"rho":-19.6706,"theo":1441.0259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":965.08,"last_trade_time":"2026-01-30T12:30:09","percent_change":0.0,"prev_day_close":1554.75},{"option":"NDX260320C26325000","bid":64.4,"bid_size":10.0,"ask":66.7,"ask_size":2.0,"iv":0.1598,"open_interest":14.0,"volume":2.0,"delta":0.1211,"gamma":0.0002,"vega":14.7675,"theta":-3.7824,"rho":2.4753,"theo":65.1761,"change":23.3,"open":85.8,"high":85.8,"low":85.8,"tick":"up","last_trade_price":85.8,"last_trade_time":"2026-02-18T11:37:36","percent_change":37.28,"prev_day_close":62.4999980926514},{"option":"NDX260320P26325000","bid":1405.0,"bid_size":1.0,"ask":1491.4,"ask_size":1.0,"iv":0.1494,"open_interest":1.0,"volume":0.0,"delta":-0.8789,"gamma":0.0002,"vega":14.7675,"theta":-3.6113,"rho":-19.7982,"theo":1462.1336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1372.6,"last_trade_time":"2026-01-20T10:13:52","percent_change":0.0,"prev_day_close":1575.75},{"option":"NDX260320C26350000","bid":60.8,"bid_size":12.0,"ask":63.0,"ask_size":2.0,"iv":0.1592,"open_interest":10.0,"volume":1.0,"delta":0.116,"gamma":0.0002,"vega":14.3517,"theta":-3.6507,"rho":2.3708,"theo":61.5558,"change":3.2,"open":61.8,"high":61.8,"low":61.8,"tick":"up","last_trade_price":61.8,"last_trade_time":"2026-02-18T14:37:59","percent_change":5.46075,"prev_day_close":58.6000003814697},{"option":"NDX260320P26350000","bid":1426.3,"bid_size":1.0,"ask":1512.9,"ask_size":1.0,"iv":0.1485,"open_interest":1.0,"volume":0.0,"delta":-0.884,"gamma":0.0002,"vega":14.3517,"theta":-3.4765,"rho":-19.9239,"theo":1483.4242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":771.0,"last_trade_time":"2026-01-28T10:12:19","percent_change":0.0,"prev_day_close":1597.05004882812},{"option":"NDX260320C26375000","bid":57.4,"bid_size":12.0,"ask":59.7,"ask_size":2.0,"iv":0.1587,"open_interest":19.0,"volume":3.0,"delta":0.111,"gamma":0.0002,"vega":13.9369,"theta":-3.5216,"rho":2.2682,"theo":58.1153,"change":2.95,"open":58.5,"high":58.5,"low":58.4,"tick":"down","last_trade_price":58.4,"last_trade_time":"2026-02-18T14:37:59","percent_change":5.32011,"prev_day_close":55.4499988555908},{"option":"NDX260320P26375000","bid":1447.5,"bid_size":1.0,"ask":1534.5,"ask_size":1.0,"iv":0.1474,"open_interest":1.0,"volume":0.0,"delta":-0.889,"gamma":0.0002,"vega":13.9369,"theta":-3.3444,"rho":-20.0477,"theo":1504.8946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":894.77,"last_trade_time":"2026-02-02T12:00:38","percent_change":0.0,"prev_day_close":1618.29998779297},{"option":"NDX260320C26400000","bid":54.2,"bid_size":12.0,"ask":56.5,"ask_size":4.0,"iv":0.158,"open_interest":25.0,"volume":0.0,"delta":0.1062,"gamma":0.0002,"vega":13.5223,"theta":-3.3954,"rho":2.1683,"theo":54.8506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.57,"last_trade_time":"2026-02-17T09:30:15","percent_change":0.0,"prev_day_close":52.1500015258789},{"option":"NDX260320P26400000","bid":1469.2,"bid_size":1.0,"ask":1556.4,"ask_size":1.0,"iv":0.1465,"open_interest":11.0,"volume":0.0,"delta":-0.8938,"gamma":0.0002,"vega":13.5223,"theta":-3.2152,"rho":-20.1687,"theo":1526.541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":951.5,"last_trade_time":"2026-01-29T15:39:01","percent_change":0.0,"prev_day_close":1664.54998779297},{"option":"NDX260320C26425000","bid":51.1,"bid_size":12.0,"ask":53.4,"ask_size":4.0,"iv":0.1574,"open_interest":39.0,"volume":0.0,"delta":0.1015,"gamma":0.0002,"vega":13.1097,"theta":-3.2722,"rho":2.0723,"theo":51.7564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.48,"last_trade_time":"2026-02-17T13:46:04","percent_change":0.0,"prev_day_close":49.7000007629394},{"option":"NDX260320P26425000","bid":1490.9,"bid_size":1.0,"ask":1578.1,"ask_size":1.0,"iv":0.1454,"open_interest":1.0,"volume":0.0,"delta":-0.8985,"gamma":0.0002,"vega":13.1097,"theta":-3.0888,"rho":-20.2859,"theo":1548.3577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":909.8,"last_trade_time":"2026-01-29T09:41:41","percent_change":0.0,"prev_day_close":1661.39996337891},{"option":"NDX260320C26450000","bid":48.2,"bid_size":15.0,"ask":50.4,"ask_size":5.0,"iv":0.157,"open_interest":11.0,"volume":5.0,"delta":0.097,"gamma":0.0001,"vega":12.7028,"theta":-3.1519,"rho":1.9807,"theo":48.8256,"change":12.82,"open":48.2,"high":62.24,"low":48.2,"tick":"down","last_trade_price":59.37,"last_trade_time":"2026-02-18T13:38:02","percent_change":27.5403,"prev_day_close":46.5499992370606},{"option":"NDX260320P26450000","bid":1512.7,"bid_size":1.0,"ask":1659.3,"ask_size":1.0,"iv":0.169,"open_interest":1.0,"volume":0.0,"delta":-0.903,"gamma":0.0001,"vega":12.7028,"theta":-2.9655,"rho":-20.3986,"theo":1570.3378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1004.85,"last_trade_time":"2026-01-30T11:01:12","percent_change":0.0,"prev_day_close":1683.65002441406},{"option":"NDX260320C26475000","bid":45.5,"bid_size":15.0,"ask":47.7,"ask_size":5.0,"iv":0.1564,"open_interest":19.0,"volume":2.0,"delta":0.0927,"gamma":0.0001,"vega":12.3046,"theta":-3.0348,"rho":1.8933,"theo":46.0512,"change":16.8,"open":59.93,"high":61.3,"low":59.93,"tick":"up","last_trade_price":61.3,"last_trade_time":"2026-02-18T12:10:36","percent_change":37.7528,"prev_day_close":44.5},{"option":"NDX260320P26475000","bid":1534.9,"bid_size":1.0,"ask":1622.7,"ask_size":1.0,"iv":0.1435,"open_interest":1.0,"volume":0.0,"delta":-0.9073,"gamma":0.0001,"vega":12.3046,"theta":-2.8454,"rho":-20.5072,"theo":1592.4744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":828.0,"last_trade_time":"2026-01-28T10:13:44","percent_change":0.0,"prev_day_close":1705.45001220703},{"option":"NDX260320C26500000","bid":43.5,"bid_size":3.0,"ask":45.1,"ask_size":7.0,"iv":0.1563,"open_interest":1306.0,"volume":3.0,"delta":0.0886,"gamma":0.0001,"vega":11.9163,"theta":-2.921,"rho":1.809,"theo":43.427,"change":14.85,"open":41.4,"high":57.0,"low":41.4,"tick":"up","last_trade_price":57.0,"last_trade_time":"2026-02-18T10:40:30","percent_change":35.2313,"prev_day_close":42.1500015258789},{"option":"NDX260320P26500000","bid":1557.0,"bid_size":1.0,"ask":1645.1,"ask_size":1.0,"iv":0.1424,"open_interest":312.0,"volume":0.0,"delta":-0.9115,"gamma":0.0001,"vega":11.9163,"theta":-2.7285,"rho":-20.6126,"theo":1614.7611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":819.0,"last_trade_time":"2026-01-28T10:08:05","percent_change":0.0,"prev_day_close":1751.79998779297},{"option":"NDX260320C26600000","bid":34.0,"bid_size":15.0,"ask":35.8,"ask_size":3.0,"iv":0.1543,"open_interest":43.0,"volume":8.0,"delta":0.0734,"gamma":0.0001,"vega":10.432,"theta":-2.4994,"rho":1.4972,"theo":34.3324,"change":8.42,"open":39.8,"high":47.5,"low":39.8,"tick":"down","last_trade_price":42.22,"last_trade_time":"2026-02-18T13:38:02","percent_change":24.9112,"prev_day_close":33.8000011444092},{"option":"NDX260320P26600000","bid":1646.6,"bid_size":1.0,"ask":1736.0,"ask_size":1.0,"iv":0.1377,"open_interest":4.0,"volume":0.0,"delta":-0.9266,"gamma":0.0001,"vega":10.432,"theta":-2.2947,"rho":-21.0089,"theo":1705.3103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1119.4,"last_trade_time":"2026-01-29T13:05:38","percent_change":0.0,"prev_day_close":1887.20001220703},{"option":"NDX260320C26700000","bid":26.9,"bid_size":13.0,"ask":28.7,"ask_size":4.0,"iv":0.1532,"open_interest":54.0,"volume":0.0,"delta":0.0608,"gamma":0.0001,"vega":9.0805,"theta":-2.133,"rho":1.2395,"theo":27.1975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.0,"last_trade_time":"2026-02-17T09:50:30","percent_change":0.0,"prev_day_close":27.25},{"option":"NDX260320P26700000","bid":1710.7,"bid_size":1.0,"ask":1886.3,"ask_size":1.0,"iv":0.1536,"open_interest":10.0,"volume":0.0,"delta":-0.9393,"gamma":0.0001,"vega":9.0805,"theta":-1.9161,"rho":-21.3512,"theo":1797.8192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":961.64,"last_trade_time":"2026-01-28T14:47:39","percent_change":0.0,"prev_day_close":1934.94995117188},{"option":"NDX260320C26800000","bid":21.4,"bid_size":7.0,"ask":23.0,"ask_size":7.0,"iv":0.1523,"open_interest":167.0,"volume":1.0,"delta":0.0503,"gamma":0.0001,"vega":7.8833,"theta":-1.8202,"rho":1.0226,"theo":21.6536,"change":7.3,"open":29.3,"high":29.3,"low":29.3,"tick":"up","last_trade_price":29.3,"last_trade_time":"2026-02-18T11:40:45","percent_change":33.1818,"prev_day_close":22.0},{"option":"NDX260320P26800000","bid":1710.6,"bid_size":1.0,"ask":2065.0,"ask_size":1.0,"iv":0.1464,"open_interest":2.0,"volume":0.0,"delta":-0.9498,"gamma":0.0001,"vega":7.8833,"theta":-1.5911,"rho":-21.6527,"theo":1891.9191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1185.75,"last_trade_time":"2026-01-26T12:54:26","percent_change":0.0,"prev_day_close":2026.84997558594},{"option":"NDX260320C26900000","bid":17.1,"bid_size":6.0,"ask":18.6,"ask_size":7.0,"iv":0.152,"open_interest":178.0,"volume":0.0,"delta":0.0417,"gamma":0.0001,"vega":6.8364,"theta":-1.5567,"rho":0.8486,"theo":17.3682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.07,"last_trade_time":"2026-02-13T13:30:14","percent_change":0.0,"prev_day_close":17.8999996185303},{"option":"NDX260320P26900000","bid":1811.7,"bid_size":1.0,"ask":2164.7,"ask_size":1.0,"iv":0.1542,"open_interest":1.0,"volume":0.0,"delta":-0.9583,"gamma":0.0001,"vega":6.8364,"theta":-1.3154,"rho":-21.9113,"theo":1987.2775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1174.2,"last_trade_time":"2026-01-29T09:40:51","percent_change":0.0,"prev_day_close":2123.19995117188},{"option":"NDX260320C27000000","bid":13.8,"bid_size":9.0,"ask":15.1,"ask_size":7.0,"iv":0.152,"open_interest":744.0,"volume":0.0,"delta":0.0347,"gamma":0.0001,"vega":5.9364,"theta":-1.3365,"rho":0.7044,"theo":14.0561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-17T14:54:35","percent_change":0.0,"prev_day_close":15.0999999046326},{"option":"NDX260320P27000000","bid":1908.0,"bid_size":1.0,"ask":2261.0,"ask_size":1.0,"iv":0.1542,"open_interest":53.0,"volume":0.0,"delta":-0.9653,"gamma":0.0001,"vega":5.9364,"theta":-1.083,"rho":-22.14,"theo":2083.6092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1321.6,"last_trade_time":"2026-01-26T12:54:26","percent_change":0.0,"prev_day_close":2218.99993896484},{"option":"NDX260320C27100000","bid":11.1,"bid_size":11.0,"ask":12.5,"ask_size":4.0,"iv":0.1525,"open_interest":16.0,"volume":0.0,"delta":0.029,"gamma":0.0001,"vega":5.1607,"theta":-1.1529,"rho":0.5898,"theo":11.4847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.5,"last_trade_time":"2026-02-17T13:22:32","percent_change":0.0,"prev_day_close":12.0499997138977},{"option":"NDX260320P27100000","bid":2005.0,"bid_size":1.0,"ask":2357.8,"ask_size":1.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.971,"gamma":0.0001,"vega":5.1607,"theta":-0.8872,"rho":-22.3391,"theo":2180.6815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2320.94995117188},{"option":"NDX260320C27200000","bid":9.0,"bid_size":6.0,"ask":10.3,"ask_size":7.0,"iv":0.1534,"open_interest":116.0,"volume":2.0,"delta":0.0244,"gamma":0.0,"vega":4.5027,"theta":-0.9993,"rho":0.495,"theo":9.4689,"change":1.85,"open":9.72,"high":12.05,"low":9.72,"tick":"up","last_trade_price":12.05,"last_trade_time":"2026-02-18T10:20:13","percent_change":18.1373,"prev_day_close":10.1999998092651},{"option":"NDX260320P27200000","bid":2100.9,"bid_size":1.0,"ask":2455.4,"ask_size":1.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":-0.9756,"gamma":0.0,"vega":4.5027,"theta":-0.7214,"rho":-22.5185,"theo":2278.3096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2414.0},{"option":"NDX260320C27300000","bid":7.4,"bid_size":5.0,"ask":8.7,"ask_size":4.0,"iv":0.1539,"open_interest":29.0,"volume":1.0,"delta":0.0207,"gamma":0.0,"vega":3.9345,"theta":-0.8703,"rho":0.4183,"theo":7.875,"change":-0.53,"open":8.07,"high":8.07,"low":8.07,"tick":"down","last_trade_price":8.07,"last_trade_time":"2026-02-18T09:49:17","percent_change":-6.16279,"prev_day_close":8.59999990463257},{"option":"NDX260320P27300000","bid":2199.0,"bid_size":1.0,"ask":2553.4,"ask_size":1.0,"iv":0.1585,"open_interest":0.0,"volume":0.0,"delta":-0.9793,"gamma":0.0,"vega":3.9345,"theta":-0.5802,"rho":-22.6798,"theo":2376.3594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2516.15002441406},{"option":"NDX260320C27400000","bid":6.1,"bid_size":5.0,"ask":7.5,"ask_size":7.0,"iv":0.1555,"open_interest":53.0,"volume":0.0,"delta":0.0176,"gamma":0.0,"vega":3.4489,"theta":-0.761,"rho":0.3555,"theo":6.5967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.0,"last_trade_time":"2026-02-12T10:54:41","percent_change":0.0,"prev_day_close":7.25000023841858},{"option":"NDX260320P27400000","bid":2297.3,"bid_size":1.0,"ask":2651.8,"ask_size":1.0,"iv":0.1425,"open_interest":1.0,"volume":0.0,"delta":-0.9824,"gamma":0.0,"vega":3.4489,"theta":-0.4587,"rho":-22.8272,"theo":2474.7249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2476.0,"last_trade_time":"2025-12-17T11:39:52","percent_change":0.0,"prev_day_close":2614.64990234375},{"option":"NDX260320C27500000","bid":5.0,"bid_size":6.0,"ask":6.3,"ask_size":5.0,"iv":0.157,"open_interest":652.0,"volume":6.0,"delta":0.015,"gamma":0.0,"vega":3.0315,"theta":-0.668,"rho":0.3026,"theo":5.5634,"change":0.78,"open":6.93,"high":6.93,"low":6.93,"tick":"down","last_trade_price":6.93,"last_trade_time":"2026-02-18T10:06:12","percent_change":12.6829,"prev_day_close":6.15000009536743},{"option":"NDX260320P27500000","bid":2396.0,"bid_size":1.0,"ask":2750.5,"ask_size":1.0,"iv":0.1624,"open_interest":1.0,"volume":0.0,"delta":-0.985,"gamma":0.0,"vega":3.0315,"theta":-0.3535,"rho":-22.9647,"theo":2573.3354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2561.5,"last_trade_time":"2025-12-17T11:39:52","percent_change":0.0,"prev_day_close":2708.65002441406},{"option":"NDX260320C27600000","bid":4.2,"bid_size":6.0,"ask":5.5,"ask_size":5.0,"iv":0.1575,"open_interest":96.0,"volume":0.0,"delta":0.0129,"gamma":0.0,"vega":2.6686,"theta":-0.5884,"rho":0.2594,"theo":4.721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.95,"last_trade_time":"2026-02-12T10:35:14","percent_change":0.0,"prev_day_close":5.34999990463257},{"option":"NDX260320P27600000","bid":2494.8,"bid_size":1.0,"ask":2849.3,"ask_size":1.0,"iv":0.1648,"open_interest":0.0,"volume":0.0,"delta":-0.9871,"gamma":0.0,"vega":2.6686,"theta":-0.2617,"rho":-23.0924,"theo":2672.1368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2812.15002441406},{"option":"NDX260320C27700000","bid":3.6,"bid_size":5.0,"ask":4.8,"ask_size":2.0,"iv":0.16,"open_interest":28.0,"volume":6.0,"delta":0.0111,"gamma":0.0,"vega":2.3564,"theta":-0.52,"rho":0.2232,"theo":4.0283,"change":0.45,"open":5.2,"high":5.2,"low":5.2,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-18T10:06:12","percent_change":9.47368,"prev_day_close":4.75},{"option":"NDX260320P27700000","bid":2593.1,"bid_size":1.0,"ask":2947.1,"ask_size":1.0,"iv":0.1614,"open_interest":0.0,"volume":0.0,"delta":-0.9889,"gamma":0.0,"vega":2.3564,"theta":-0.1811,"rho":-23.2132,"theo":2771.0879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2906.75},{"option":"NDX260320C27800000","bid":3.0,"bid_size":6.0,"ask":4.4,"ask_size":5.0,"iv":0.1623,"open_interest":81.0,"volume":0.0,"delta":0.0096,"gamma":0.0,"vega":2.0871,"theta":-0.4614,"rho":0.1924,"theo":3.4578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.45,"last_trade_time":"2026-02-17T12:41:16","percent_change":0.0,"prev_day_close":4.20000004768372},{"option":"NDX260320P27800000","bid":2692.3,"bid_size":1.0,"ask":3046.2,"ask_size":1.0,"iv":0.1687,"open_interest":0.0,"volume":0.0,"delta":-0.9904,"gamma":0.0,"vega":2.0871,"theta":-0.1102,"rho":-23.3285,"theo":2870.1612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3010.65002441406},{"option":"NDX260320C27900000","bid":2.6,"bid_size":5.0,"ask":4.0,"ask_size":5.0,"iv":0.1634,"open_interest":16.0,"volume":1.0,"delta":0.0083,"gamma":0.0,"vega":1.853,"theta":-0.4109,"rho":0.167,"theo":2.9865,"change":-0.09,"open":3.66,"high":3.66,"low":3.66,"tick":"down","last_trade_price":3.66,"last_trade_time":"2026-02-18T09:41:13","percent_change":-2.4,"prev_day_close":3.75000011920929},{"option":"NDX260320P27900000","bid":2791.5,"bid_size":1.0,"ask":3145.5,"ask_size":1.0,"iv":0.1658,"open_interest":0.0,"volume":0.0,"delta":-0.9917,"gamma":0.0,"vega":1.853,"theta":-0.0476,"rho":-23.4385,"theo":2969.3337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3109.40002441406},{"option":"NDX260320C28000000","bid":2.3,"bid_size":5.0,"ask":3.5,"ask_size":4.0,"iv":0.1661,"open_interest":166.0,"volume":1.0,"delta":0.0073,"gamma":0.0,"vega":1.6509,"theta":-0.3676,"rho":0.1459,"theo":2.5954,"change":-0.035,"open":3.24,"high":3.24,"low":3.24,"tick":"down","last_trade_price":3.24,"last_trade_time":"2026-02-18T09:41:13","percent_change":-1.06871,"prev_day_close":3.27500009536743},{"option":"NDX260320P28000000","bid":2890.4,"bid_size":1.0,"ask":3244.8,"ask_size":1.0,"iv":0.1564,"open_interest":21.0,"volume":0.0,"delta":-0.9927,"gamma":0.0,"vega":1.6509,"theta":0.0,"rho":-23.5442,"theo":3068.5864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2377.24,"last_trade_time":"2026-01-08T16:06:31","percent_change":0.0,"prev_day_close":3203.29992675781},{"option":"NDX260320C28100000","bid":2.0,"bid_size":5.0,"ask":3.3,"ask_size":6.0,"iv":0.1681,"open_interest":14.0,"volume":4.0,"delta":0.0064,"gamma":0.0,"vega":1.4774,"theta":-0.3304,"rho":0.1278,"theo":2.2706,"change":0.2,"open":3.1,"high":3.6,"low":3.1,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T14:01:19","percent_change":6.66667,"prev_day_close":2.99999988079071},{"option":"NDX260320P28100000","bid":2990.1,"bid_size":1.0,"ask":3344.2,"ask_size":1.0,"iv":0.1756,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":1.4774,"theta":0.0,"rho":-23.6469,"theo":3167.9054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3305.85009765625},{"option":"NDX260320C28200000","bid":1.75,"bid_size":5.0,"ask":3.0,"ask_size":6.0,"iv":0.1713,"open_interest":182.0,"volume":0.0,"delta":0.0056,"gamma":0.0,"vega":1.3276,"theta":-0.2985,"rho":0.1125,"theo":2.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-17T14:39:01","percent_change":0.0,"prev_day_close":2.72500002384186},{"option":"NDX260320P28200000","bid":3089.5,"bid_size":1.0,"ask":3443.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0,"vega":1.3276,"theta":0.0,"rho":-23.7467,"theo":3267.2795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3402.05004882812},{"option":"NDX260320C28300000","bid":1.5,"bid_size":5.0,"ask":2.65,"ask_size":3.0,"iv":0.173,"open_interest":15.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":1.1979,"theta":-0.2712,"rho":0.0999,"theo":1.7763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.68,"last_trade_time":"2026-02-17T14:25:51","percent_change":0.0,"prev_day_close":2.47499996423721},{"option":"NDX260320P28300000","bid":3189.0,"bid_size":1.0,"ask":3543.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.995,"gamma":0.0,"vega":1.1979,"theta":0.0,"rho":-23.8439,"theo":3366.6986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3502.65002441406},{"option":"NDX260320C28400000","bid":1.3,"bid_size":5.0,"ask":2.65,"ask_size":11.0,"iv":0.1757,"open_interest":57.0,"volume":0.0,"delta":0.0045,"gamma":0.0,"vega":1.0859,"theta":-0.2478,"rho":0.0893,"theo":1.5881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-13T12:46:21","percent_change":0.0,"prev_day_close":2.27500003576279},{"option":"NDX260320P28400000","bid":3288.5,"bid_size":1.0,"ask":3642.5,"ask_size":1.0,"iv":0.1849,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":1.0859,"theta":0.0,"rho":-23.9391,"theo":3466.1542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3602.05004882812},{"option":"NDX260320C28500000","bid":1.15,"bid_size":6.0,"ask":2.45,"ask_size":6.0,"iv":0.1786,"open_interest":173.0,"volume":5.0,"delta":0.004,"gamma":0.0,"vega":0.9894,"theta":-0.2276,"rho":0.0802,"theo":1.43,"change":-0.135,"open":1.88,"high":1.94,"low":1.88,"tick":"up","last_trade_price":1.94,"last_trade_time":"2026-02-18T09:39:53","percent_change":-6.50602,"prev_day_close":2.07500001788139},{"option":"NDX260320P28500000","bid":3388.0,"bid_size":1.0,"ask":3742.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.9894,"theta":0.0,"rho":-24.0327,"theo":3565.6399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3701.44995117188},{"option":"NDX260320C28600000","bid":1.05,"bid_size":6.0,"ask":2.25,"ask_size":6.0,"iv":0.181,"open_interest":5.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.906,"theta":-0.2103,"rho":0.0724,"theo":1.2968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.68,"last_trade_time":"2026-02-03T12:19:07","percent_change":0.0,"prev_day_close":1.90000000596046},{"option":"NDX260320P28600000","bid":3487.5,"bid_size":1.0,"ask":3841.5,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.906,"theta":0.0,"rho":-24.1251,"theo":3665.1505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3800.90002441406},{"option":"NDX260320C28800000","bid":0.8,"bid_size":5.0,"ask":1.95,"ask_size":6.0,"iv":0.1856,"open_interest":1.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.7694,"theta":-0.1823,"rho":0.06,"theo":1.0879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.5,"last_trade_time":"2026-02-03T10:55:26","percent_change":0.0,"prev_day_close":1.60000005364418},{"option":"NDX260320P28800000","bid":3684.6,"bid_size":1.0,"ask":4038.0,"ask_size":1.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.7694,"theta":0.0,"rho":-24.3066,"theo":3864.2292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3999.90002441406},{"option":"NDX260320C29000000","bid":0.55,"bid_size":5.0,"ask":1.75,"ask_size":7.0,"iv":0.1904,"open_interest":115.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.664,"theta":-0.161,"rho":0.051,"theo":0.9338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.08,"last_trade_time":"2026-02-17T15:08:48","percent_change":0.0,"prev_day_close":1.32500004768372},{"option":"NDX260320P29000000","bid":3885.6,"bid_size":1.0,"ask":4239.6,"ask_size":1.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.664,"theta":0.0,"rho":-24.4848,"theo":4063.3626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4198.95007324219},{"option":"NDX260320C29200000","bid":0.4,"bid_size":5.0,"ask":1.65,"ask_size":10.0,"iv":0.195,"open_interest":3.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.5813,"theta":-0.1443,"rho":0.0439,"theo":0.8164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-17T09:31:05","percent_change":0.0,"prev_day_close":1.10000004805624},{"option":"NDX260320P29200000","bid":4084.7,"bid_size":1.0,"ask":4438.8,"ask_size":1.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.5814,"theta":0.0,"rho":-24.661,"theo":4262.533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4396.85009765625},{"option":"NDX260320C29500000","bid":0.2,"bid_size":4.0,"ask":1.45,"ask_size":13.0,"iv":0.2042,"open_interest":238.0,"volume":35.0,"delta":0.0018,"gamma":0.0,"vega":0.4862,"theta":-0.1253,"rho":0.0359,"theo":0.6863,"change":0.155,"open":0.91,"high":1.13,"low":0.91,"tick":"up","last_trade_price":1.13,"last_trade_time":"2026-02-18T14:22:15","percent_change":15.8974,"prev_day_close":0.975000023841858},{"option":"NDX260320P29500000","bid":4383.5,"bid_size":1.0,"ask":4737.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.4862,"theta":0.0,"rho":-24.9227,"theo":4561.3341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4695.55004882812},{"option":"NDX260320C30000000","bid":0.0,"bid_size":0.0,"ask":1.2,"ask_size":13.0,"iv":0.2165,"open_interest":166.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.3745,"theta":-0.1028,"rho":0.0271,"theo":0.5384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-17T15:57:00","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"NDX260320P30000000","bid":4884.1,"bid_size":1.0,"ask":5235.5,"ask_size":1.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.3746,"theta":0.0,"rho":-25.3544,"theo":5059.4052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5198.5},{"option":"NDX260320C30500000","bid":0.0,"bid_size":0.0,"ask":1.05,"ask_size":17.0,"iv":0.2314,"open_interest":159.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.2982,"theta":-0.0868,"rho":0.0211,"theo":0.4379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.71,"last_trade_time":"2026-02-17T15:08:48","percent_change":0.0,"prev_day_close":0.649999976158142},{"option":"NDX260320P30500000","bid":5379.6,"bid_size":1.0,"ask":5728.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.2983,"theta":0.0,"rho":-25.7832,"theo":5557.5237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5692.75},{"option":"NDX260320C31000000","bid":0.0,"bid_size":0.0,"ask":1.0,"ask_size":21.0,"iv":0.2472,"open_interest":128.0,"volume":3.0,"delta":0.0009,"gamma":0.0,"vega":0.2424,"theta":-0.0747,"rho":0.0169,"theo":0.3648,"change":-0.21,"open":0.39,"high":0.39,"low":0.39,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-18T09:53:27","percent_change":-35.0,"prev_day_close":0.600000023841858},{"option":"NDX260320P31000000","bid":5877.7,"bid_size":1.0,"ask":6227.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.2423,"theta":0.0,"rho":-26.2102,"theo":6055.6692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6192.75},{"option":"NDX260320C31500000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":21.0,"iv":0.2614,"open_interest":836.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.2007,"theta":-0.065,"rho":0.0138,"theo":0.3088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.47,"last_trade_time":"2026-02-12T15:49:59","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDX260320P31500000","bid":6375.9,"bid_size":1.0,"ask":6725.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.2004,"theta":0.0,"rho":-26.6362,"theo":6553.832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6690.84985351562},{"option":"NDX260320C32000000","bid":0.0,"bid_size":0.0,"ask":0.85,"ask_size":22.0,"iv":0.2762,"open_interest":43.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1684,"theta":-0.0573,"rho":0.0114,"theo":0.265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.69,"last_trade_time":"2026-02-02T16:04:58","percent_change":0.0,"prev_day_close":0.5},{"option":"NDX260320P32000000","bid":6874.1,"bid_size":1.0,"ask":7223.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1681,"theta":0.0,"rho":-27.0614,"theo":7052.0071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7188.94995117188},{"option":"NDX260320C33000000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":21.0,"iv":0.3045,"open_interest":2.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.122,"theta":-0.0454,"rho":0.0081,"theo":0.2008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-01-27T15:08:02","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDX260320P33000000","bid":7870.5,"bid_size":1.0,"ask":8219.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.1222,"theta":0.0,"rho":-27.9103,"theo":8048.3814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8182.09985351562},{"option":"NDX260320C34000000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":16.0,"iv":0.3306,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0922,"theta":-0.037,"rho":0.006,"theo":0.1578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDX260320P34000000","bid":8866.9,"bid_size":1.0,"ask":9216.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0923,"theta":0.0,"rho":-28.7581,"theo":9044.7763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9178.2998046875},{"option":"NDX260320C35000000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":11.0,"iv":0.3545,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0716,"theta":-0.0309,"rho":0.0046,"theo":0.1274,"change":0.0,"open":0.0,"high":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":"NDX260320P35000000","bid":9863.3,"bid_size":1.0,"ask":10212.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0717,"theta":0.0,"rho":-29.6052,"theo":10041.1837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10174.6000976562},{"option":"NDX260320C36000000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":13.0,"iv":0.3857,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0575,"theta":-0.0264,"rho":0.0037,"theo":0.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDX260320P36000000","bid":10859.7,"bid_size":1.0,"ask":11208.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0572,"theta":0.0,"rho":-30.4518,"theo":11037.5991,"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":11172.1000976562},{"option":"NDX260417C05000000","bid":19691.1,"bid_size":1.0,"ask":20040.9,"ask_size":1.0,"iv":1.5024,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.1852,"theta":0.0,"rho":8.0161,"theo":19859.4154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19726.650390625},{"option":"NDX260417P05000000","bid":0.0,"bid_size":0.0,"ask":1.25,"ask_size":5.0,"iv":1.2282,"open_interest":1.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.1852,"theta":-0.204,"rho":-0.024,"theo":2.0417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-11T15:39:55","percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"NDX260417C06000000","bid":18698.0,"bid_size":1.0,"ask":19047.8,"ask_size":1.0,"iv":1.337,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.2216,"theta":0.0,"rho":9.6158,"theo":18866.3341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18733.6005859375},{"option":"NDX260417P06000000","bid":0.0,"bid_size":0.0,"ask":1.55,"ask_size":7.0,"iv":1.1083,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.2216,"theta":-0.2178,"rho":-0.0285,"theo":2.2084,"change":0.0,"open":0.0,"high":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":"NDX260417C07000000","bid":17704.9,"bid_size":1.0,"ask":18054.7,"ask_size":1.0,"iv":1.1998,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.2668,"theta":0.0,"rho":11.2143,"theo":17873.3139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17740.6005859375},{"option":"NDX260417P07000000","bid":0.05,"bid_size":7.0,"ask":1.8,"ask_size":7.0,"iv":1.0043,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.2668,"theta":-0.2362,"rho":-0.0344,"theo":2.4362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.20000004768372},{"option":"NDX260417C08000000","bid":16712.0,"bid_size":1.0,"ask":17061.8,"ask_size":1.0,"iv":1.083,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.3253,"theta":0.0,"rho":12.811,"theo":16880.3756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16747.75},{"option":"NDX260417P08000000","bid":0.4,"bid_size":7.0,"ask":2.2,"ask_size":7.0,"iv":0.9262,"open_interest":8.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.3253,"theta":-0.2605,"rho":-0.042,"theo":2.7459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.5,"last_trade_time":"2026-02-04T14:23:56","percent_change":0.0,"prev_day_close":1.5249999538064},{"option":"NDX260417C09000000","bid":15719.3,"bid_size":1.0,"ask":16069.1,"ask_size":1.0,"iv":0.9832,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.4016,"theta":0.0,"rho":14.405,"theo":15887.548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15755.2998046875},{"option":"NDX260417P09000000","bid":1.05,"bid_size":7.0,"ask":2.7,"ask_size":6.0,"iv":0.8593,"open_interest":0.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.4016,"theta":-0.2925,"rho":-0.0523,"theo":3.1663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.17500001192093},{"option":"NDX260417C10000000","bid":14726.8,"bid_size":1.0,"ask":15076.7,"ask_size":1.0,"iv":0.8962,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.5013,"theta":0.0,"rho":15.9955,"theo":14894.8705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14764.75},{"option":"NDX260417P10000000","bid":1.95,"bid_size":6.0,"ask":3.5,"ask_size":6.0,"iv":0.8002,"open_interest":2.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.5013,"theta":-0.3344,"rho":-0.066,"theo":3.7368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.61,"last_trade_time":"2026-01-28T13:25:50","percent_change":0.0,"prev_day_close":3.07500004768372},{"option":"NDX260417C11000000","bid":13734.7,"bid_size":1.0,"ask":14084.5,"ask_size":1.0,"iv":0.8259,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.6367,"theta":0.0,"rho":17.5809,"theo":13902.3986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13772.8500976562},{"option":"NDX260417P11000000","bid":3.0,"bid_size":7.0,"ask":4.7,"ask_size":6.0,"iv":0.7445,"open_interest":2.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.6367,"theta":-0.3892,"rho":-0.085,"theo":4.5129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.42,"last_trade_time":"2026-01-28T13:25:50","percent_change":0.0,"prev_day_close":4.45000004768372},{"option":"NDX260417C12000000","bid":12742.9,"bid_size":1.0,"ask":13092.8,"ask_size":1.0,"iv":0.7552,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.8212,"theta":0.0,"rho":19.1583,"theo":12910.2203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12780.2998046875},{"option":"NDX260417P12000000","bid":4.6,"bid_size":8.0,"ask":6.4,"ask_size":5.0,"iv":0.6942,"open_interest":8.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.8212,"theta":-0.4611,"rho":-0.1119,"theo":5.5826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.5,"last_trade_time":"2026-02-09T11:29:12","percent_change":0.0,"prev_day_close":6.29999995231628},{"option":"NDX260417C13000000","bid":11751.5,"bid_size":1.0,"ask":12101.4,"ask_size":1.0,"iv":0.6909,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":1.0734,"theta":0.0,"rho":20.7249,"theo":11918.4603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11790.5502929688},{"option":"NDX260417P13000000","bid":6.6,"bid_size":8.0,"ask":8.5,"ask_size":6.0,"iv":0.6446,"open_interest":13.0,"volume":10.0,"delta":-0.0036,"gamma":0.0,"vega":1.0734,"theta":-0.5558,"rho":-0.1495,"theo":7.0707,"change":-1.92,"open":6.8,"high":6.8,"low":6.73,"tick":"down","last_trade_price":6.73,"last_trade_time":"2026-02-18T11:42:59","percent_change":-22.1965,"prev_day_close":8.65000009536743},{"option":"NDX260417C14000000","bid":10760.7,"bid_size":1.0,"ask":11110.6,"ask_size":1.0,"iv":0.6315,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":1.4281,"theta":0.0,"rho":22.2738,"theo":10927.3158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10792.75},{"option":"NDX260417P14000000","bid":9.1,"bid_size":6.0,"ask":10.9,"ask_size":5.0,"iv":0.5954,"open_interest":21.0,"volume":2.0,"delta":-0.0049,"gamma":0.0,"vega":1.4282,"theta":-0.681,"rho":-0.2049,"theo":9.1743,"change":-2.4,"open":9.0,"high":9.0,"low":9.0,"tick":"down","last_trade_price":9.0,"last_trade_time":"2026-02-18T11:38:09","percent_change":-21.0526,"prev_day_close":11.4000000953674},{"option":"NDX260417C15000000","bid":9770.4,"bid_size":1.0,"ask":10120.1,"ask_size":1.0,"iv":0.5756,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":1.926,"theta":0.0,"rho":23.7975,"theo":9937.0911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9803.89990234375},{"option":"NDX260417P15000000","bid":12.3,"bid_size":4.0,"ask":14.1,"ask_size":6.0,"iv":0.5484,"open_interest":23.0,"volume":5.0,"delta":-0.0068,"gamma":0.0,"vega":1.9261,"theta":-0.8479,"rho":-0.2856,"theo":12.1979,"change":-2.98,"open":11.69,"high":11.77,"low":11.69,"tick":"up","last_trade_price":11.77,"last_trade_time":"2026-02-18T11:42:59","percent_change":-20.2034,"prev_day_close":14.75},{"option":"NDX260417C16000000","bid":8781.4,"bid_size":1.0,"ask":9131.0,"ask_size":1.0,"iv":0.5243,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":2.6347,"theta":0.0,"rho":25.28,"theo":8948.2861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8814.5},{"option":"NDX260417P16000000","bid":16.5,"bid_size":4.0,"ask":18.4,"ask_size":4.0,"iv":0.5034,"open_interest":14.0,"volume":0.0,"delta":-0.0098,"gamma":0.0,"vega":2.6349,"theta":-1.072,"rho":-0.4074,"theo":16.6412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.6,"last_trade_time":"2026-02-11T12:43:17","percent_change":0.0,"prev_day_close":19.6000003814697},{"option":"NDX260417C17000000","bid":7793.4,"bid_size":1.0,"ask":8144.1,"ask_size":1.0,"iv":0.4759,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":3.6651,"theta":-0.374,"rho":26.6962,"theo":7961.7322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7827.0},{"option":"NDX260417P17000000","bid":23.1,"bid_size":5.0,"ask":24.9,"ask_size":7.0,"iv":0.462,"open_interest":13.0,"volume":0.0,"delta":-0.0142,"gamma":0.0,"vega":3.665,"theta":-1.3757,"rho":-0.5954,"theo":23.3334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.29,"last_trade_time":"2026-02-12T12:39:13","percent_change":0.0,"prev_day_close":26.6999998092651},{"option":"NDX260417C17500000","bid":7301.1,"bid_size":1.0,"ask":7651.9,"ask_size":1.0,"iv":0.4542,"open_interest":0.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":4.3404,"theta":-0.6281,"rho":27.3692,"theo":7469.7179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7335.25},{"option":"NDX260417P17500000","bid":27.5,"bid_size":12.0,"ask":29.3,"ask_size":9.0,"iv":0.4427,"open_interest":3.0,"volume":0.0,"delta":-0.0174,"gamma":0.0,"vega":4.3407,"theta":-1.5672,"rho":-0.7246,"theo":27.9462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.9,"last_trade_time":"2026-02-17T10:05:47","percent_change":0.0,"prev_day_close":31.4499988555908},{"option":"NDX260417C17900000","bid":6907.3,"bid_size":1.0,"ask":7257.0,"ask_size":1.0,"iv":0.4368,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0,"vega":4.9904,"theta":-0.8543,"rho":27.8814,"theo":7076.9295,"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":6944.94995117188},{"option":"NDX260417P17900000","bid":31.9,"bid_size":12.0,"ask":33.7,"ask_size":10.0,"iv":0.4275,"open_interest":311.0,"volume":0.0,"delta":-0.0204,"gamma":0.0,"vega":4.9902,"theta":-1.7432,"rho":-0.854,"theo":32.4533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.97,"last_trade_time":"2026-02-03T10:13:50","percent_change":0.0,"prev_day_close":36.6000003814697},{"option":"NDX260417C18000000","bid":6806.9,"bid_size":1.0,"ask":7158.7,"ask_size":1.0,"iv":0.4306,"open_interest":2.0,"volume":0.0,"delta":0.9785,"gamma":0.0,"vega":5.1671,"theta":-0.9144,"rho":28.0056,"theo":6978.8689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7390.55,"last_trade_time":"2026-01-20T10:25:31","percent_change":0.0,"prev_day_close":6847.0},{"option":"NDX260417P18000000","bid":33.1,"bid_size":9.0,"ask":34.9,"ask_size":10.0,"iv":0.4238,"open_interest":115.0,"volume":0.0,"delta":-0.0213,"gamma":0.0,"vega":5.1669,"theta":-1.7908,"rho":-0.8903,"theo":33.7173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.13,"last_trade_time":"2026-02-09T12:02:48","percent_change":0.0,"prev_day_close":37.7000007629394},{"option":"NDX260417C18100000","bid":6708.8,"bid_size":1.0,"ask":7060.7,"ask_size":1.0,"iv":0.4267,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":5.3494,"theta":-0.9761,"rho":28.1282,"theo":6880.8681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6754.64990234375},{"option":"NDX260417P18100000","bid":34.4,"bid_size":8.0,"ask":36.2,"ask_size":9.0,"iv":0.4201,"open_interest":0.0,"volume":0.0,"delta":-0.0222,"gamma":0.0,"vega":5.3492,"theta":-1.8398,"rho":-0.9282,"theo":35.0413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.0499992370606},{"option":"NDX260417C18200000","bid":6610.8,"bid_size":1.0,"ask":6963.9,"ask_size":1.0,"iv":0.4228,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0,"vega":5.5379,"theta":-1.0392,"rho":28.2492,"theo":6782.93,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6655.69995117188},{"option":"NDX260417P18200000","bid":35.7,"bid_size":9.0,"ask":37.5,"ask_size":9.0,"iv":0.4165,"open_interest":9.0,"volume":0.0,"delta":-0.0231,"gamma":0.0,"vega":5.5379,"theta":-1.8905,"rho":-0.9676,"theo":36.4297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.0,"last_trade_time":"2026-02-02T13:46:45","percent_change":0.0,"prev_day_close":40.4499988555908},{"option":"NDX260417C18300000","bid":6514.9,"bid_size":1.0,"ask":6869.1,"ask_size":1.0,"iv":0.4207,"open_interest":0.0,"volume":0.0,"delta":0.9757,"gamma":0.0,"vega":5.7336,"theta":-1.1039,"rho":28.3687,"theo":6685.0573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6557.14990234375},{"option":"NDX260417P18300000","bid":37.1,"bid_size":8.0,"ask":38.9,"ask_size":10.0,"iv":0.413,"open_interest":0.0,"volume":0.0,"delta":-0.0241,"gamma":0.0,"vega":5.7334,"theta":-1.9426,"rho":-1.0085,"theo":37.8799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.8499984741211},{"option":"NDX260417C18400000","bid":6417.3,"bid_size":1.0,"ask":6767.0,"ask_size":1.0,"iv":0.417,"open_interest":0.0,"volume":0.0,"delta":0.9747,"gamma":0.0,"vega":5.9376,"theta":-1.1702,"rho":28.4862,"theo":6587.2533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6459.10009765625},{"option":"NDX260417P18400000","bid":38.6,"bid_size":9.0,"ask":40.4,"ask_size":10.0,"iv":0.4093,"open_interest":1.0,"volume":0.0,"delta":-0.0252,"gamma":0.0,"vega":5.9374,"theta":-1.9964,"rho":-1.0514,"theo":39.4006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.5,"last_trade_time":"2025-12-22T09:30:15","percent_change":0.0,"prev_day_close":43.7999992370606},{"option":"NDX260417C18500000","bid":6319.5,"bid_size":1.0,"ask":6669.3,"ask_size":1.0,"iv":0.4132,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0,"vega":6.1509,"theta":-1.2382,"rho":28.6015,"theo":6489.5218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6361.44995117188},{"option":"NDX260417P18500000","bid":40.2,"bid_size":7.0,"ask":41.9,"ask_size":10.0,"iv":0.4058,"open_interest":500.0,"volume":0.0,"delta":-0.0262,"gamma":0.0,"vega":6.1506,"theta":-2.0518,"rho":-1.0965,"theo":40.9937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.5,"last_trade_time":"2026-01-14T09:50:07","percent_change":0.0,"prev_day_close":45.4500007629394},{"option":"NDX260417C18600000","bid":6221.8,"bid_size":1.0,"ask":6571.6,"ask_size":1.0,"iv":0.4094,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0,"vega":6.3739,"theta":-1.3078,"rho":28.7143,"theo":6391.8671,"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":6263.94995117188},{"option":"NDX260417P18600000","bid":41.8,"bid_size":7.0,"ask":43.5,"ask_size":8.0,"iv":0.4021,"open_interest":2.0,"volume":0.0,"delta":-0.0274,"gamma":0.0,"vega":6.3736,"theta":-2.1089,"rho":-1.1441,"theo":42.6637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.95,"last_trade_time":"2026-02-04T13:44:55","percent_change":0.0,"prev_day_close":47.2000007629394},{"option":"NDX260417C18700000","bid":6124.1,"bid_size":1.0,"ask":6474.0,"ask_size":1.0,"iv":0.4056,"open_interest":0.0,"volume":0.0,"delta":0.9712,"gamma":0.0,"vega":6.6068,"theta":-1.3792,"rho":28.8244,"theo":6294.2941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6164.55004882812},{"option":"NDX260417P18700000","bid":43.4,"bid_size":8.0,"ask":45.3,"ask_size":9.0,"iv":0.3988,"open_interest":0.0,"volume":0.0,"delta":-0.0286,"gamma":0.0,"vega":6.6068,"theta":-2.1679,"rho":-1.1946,"theo":44.4178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.9500007629394},{"option":"NDX260417C18800000","bid":6026.6,"bid_size":1.0,"ask":6376.5,"ask_size":1.0,"iv":0.4019,"open_interest":0.0,"volume":0.0,"delta":0.97,"gamma":0.0,"vega":6.8489,"theta":-1.4524,"rho":28.9315,"theo":6196.8083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6071.0498046875},{"option":"NDX260417P18800000","bid":45.2,"bid_size":9.0,"ask":47.1,"ask_size":11.0,"iv":0.3952,"open_interest":1.0,"volume":0.0,"delta":-0.0298,"gamma":0.0,"vega":6.8486,"theta":-2.2285,"rho":-1.2478,"theo":46.2543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.03,"last_trade_time":"2026-01-02T15:58:57","percent_change":0.0,"prev_day_close":51.1500015258789},{"option":"NDX260417C18900000","bid":5929.0,"bid_size":1.0,"ask":6278.8,"ask_size":1.0,"iv":0.3981,"open_interest":0.0,"volume":0.0,"delta":0.9687,"gamma":0.0,"vega":7.0995,"theta":-1.5276,"rho":29.0359,"theo":6099.4151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5972.15014648438},{"option":"NDX260417P18900000","bid":47.2,"bid_size":7.0,"ask":48.9,"ask_size":9.0,"iv":0.3916,"open_interest":2.0,"volume":0.0,"delta":-0.0312,"gamma":0.0,"vega":7.0995,"theta":-2.2911,"rho":-1.3039,"theo":48.1883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.15,"last_trade_time":"2026-02-04T13:44:55","percent_change":0.0,"prev_day_close":53.2000007629394},{"option":"NDX260417C19000000","bid":5826.7,"bid_size":2.0,"ask":6181.4,"ask_size":1.0,"iv":0.391,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0,"vega":7.3579,"theta":-1.6046,"rho":29.1376,"theo":6002.1197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5874.89990234375},{"option":"NDX260417P19000000","bid":49.1,"bid_size":7.0,"ask":50.9,"ask_size":9.0,"iv":0.3883,"open_interest":30.0,"volume":0.0,"delta":-0.0325,"gamma":0.0,"vega":7.3575,"theta":-2.3556,"rho":-1.3625,"theo":50.215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.13,"last_trade_time":"2026-02-17T12:07:27","percent_change":0.0,"prev_day_close":55.3500003814697},{"option":"NDX260417C19100000","bid":5734.4,"bid_size":1.0,"ask":6084.2,"ask_size":1.0,"iv":0.3908,"open_interest":0.0,"volume":0.0,"delta":0.9658,"gamma":0.0,"vega":7.624,"theta":-1.6837,"rho":29.2368,"theo":5904.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5778.05004882812},{"option":"NDX260417P19100000","bid":51.1,"bid_size":7.0,"ask":53.0,"ask_size":9.0,"iv":0.3847,"open_interest":12.0,"volume":0.0,"delta":-0.034,"gamma":0.0,"vega":7.624,"theta":-2.4222,"rho":-1.4238,"theo":52.3502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.0,"last_trade_time":"2026-02-03T12:13:21","percent_change":0.0,"prev_day_close":57.4500007629394},{"option":"NDX260417C19200000","bid":5637.1,"bid_size":1.0,"ask":5987.1,"ask_size":2.0,"iv":0.3872,"open_interest":0.0,"volume":0.0,"delta":0.9643,"gamma":0.0,"vega":7.8989,"theta":-1.7648,"rho":29.3335,"theo":5807.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5681.15014648438},{"option":"NDX260417P19200000","bid":53.3,"bid_size":2.0,"ask":55.2,"ask_size":2.0,"iv":0.3816,"open_interest":50.0,"volume":0.0,"delta":-0.0355,"gamma":0.0,"vega":7.8986,"theta":-2.4907,"rho":-1.4875,"theo":54.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.31,"last_trade_time":"2026-02-10T15:18:31","percent_change":0.0,"prev_day_close":60.0499992370606},{"option":"NDX260417C19300000","bid":5540.1,"bid_size":1.0,"ask":5890.0,"ask_size":1.0,"iv":0.3836,"open_interest":0.0,"volume":0.0,"delta":0.9627,"gamma":0.0,"vega":8.1842,"theta":-1.848,"rho":29.4274,"theo":5710.8721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5576.5},{"option":"NDX260417P19300000","bid":55.5,"bid_size":9.0,"ask":57.5,"ask_size":9.0,"iv":0.3782,"open_interest":3.0,"volume":0.0,"delta":-0.0371,"gamma":0.0,"vega":8.1838,"theta":-2.5613,"rho":-1.554,"theo":56.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.5,"last_trade_time":"2026-01-30T10:27:41","percent_change":0.0,"prev_day_close":62.3999996185303},{"option":"NDX260417C19400000","bid":5443.1,"bid_size":1.0,"ask":5793.1,"ask_size":1.0,"iv":0.38,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.0,"vega":8.4817,"theta":-1.9333,"rho":29.5181,"theo":5614.0207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5481.80004882812},{"option":"NDX260417P19400000","bid":57.9,"bid_size":10.0,"ask":59.9,"ask_size":8.0,"iv":0.3748,"open_interest":42.0,"volume":1.0,"delta":-0.0388,"gamma":0.0,"vega":8.4813,"theta":-2.6341,"rho":-1.6238,"theo":59.4145,"change":-14.3,"open":50.8,"high":50.8,"low":50.8,"tick":"down","last_trade_price":50.8,"last_trade_time":"2026-02-18T10:49:03","percent_change":-21.9662,"prev_day_close":65.1000022888184},{"option":"NDX260417C19500000","bid":5346.3,"bid_size":1.0,"ask":5696.4,"ask_size":2.0,"iv":0.3766,"open_interest":0.0,"volume":0.0,"delta":0.9593,"gamma":0.0,"vega":8.793,"theta":-2.0208,"rho":29.6048,"theo":5517.296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5383.75},{"option":"NDX260417P19500000","bid":60.5,"bid_size":8.0,"ask":62.4,"ask_size":7.0,"iv":0.3715,"open_interest":30.0,"volume":1.0,"delta":-0.0406,"gamma":0.0,"vega":8.793,"theta":-2.7091,"rho":-1.6976,"theo":62.018,"change":-14.8,"open":52.9,"high":52.9,"low":52.9,"tick":"down","last_trade_price":52.9,"last_trade_time":"2026-02-18T10:49:03","percent_change":-21.8612,"prev_day_close":67.7000007629394},{"option":"NDX260417C19600000","bid":5249.6,"bid_size":1.0,"ask":5599.8,"ask_size":1.0,"iv":0.373,"open_interest":0.0,"volume":0.0,"delta":0.9574,"gamma":0.0,"vega":9.1184,"theta":-2.1105,"rho":29.6871,"theo":5420.7062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5287.40014648438},{"option":"NDX260417P19600000","bid":63.0,"bid_size":11.0,"ask":65.1,"ask_size":8.0,"iv":0.3681,"open_interest":4.0,"volume":0.0,"delta":-0.0424,"gamma":0.0,"vega":9.1184,"theta":-2.7863,"rho":-1.7757,"theo":64.7531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.8,"last_trade_time":"2026-01-20T09:49:22","percent_change":0.0,"prev_day_close":70.0499992370606},{"option":"NDX260417C19700000","bid":5148.4,"bid_size":1.0,"ask":5503.3,"ask_size":1.0,"iv":0.3671,"open_interest":0.0,"volume":0.0,"delta":0.9555,"gamma":0.0,"vega":9.4573,"theta":-2.2024,"rho":29.7647,"theo":5324.2605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5193.25},{"option":"NDX260417P19700000","bid":65.8,"bid_size":11.0,"ask":67.9,"ask_size":7.0,"iv":0.365,"open_interest":10.0,"volume":0.0,"delta":-0.0444,"gamma":0.0,"vega":9.4568,"theta":-2.8656,"rho":-1.8584,"theo":67.628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.2,"last_trade_time":"2026-01-29T11:39:06","percent_change":0.0,"prev_day_close":73.8999977111816},{"option":"NDX260417C19800000","bid":5052.1,"bid_size":1.0,"ask":5407.0,"ask_size":1.0,"iv":0.3639,"open_interest":0.0,"volume":0.0,"delta":0.9534,"gamma":0.0,"vega":9.808,"theta":-2.2968,"rho":29.8377,"theo":5227.9682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5099.64990234375},{"option":"NDX260417P19800000","bid":68.8,"bid_size":10.0,"ask":70.9,"ask_size":8.0,"iv":0.3619,"open_interest":9.0,"volume":0.0,"delta":-0.0464,"gamma":0.0,"vega":9.8075,"theta":-2.9474,"rho":-1.9459,"theo":70.6602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.6,"last_trade_time":"2026-01-29T09:38:08","percent_change":0.0,"prev_day_close":76.5},{"option":"NDX260417C19900000","bid":4955.9,"bid_size":1.0,"ask":5310.8,"ask_size":1.0,"iv":0.3606,"open_interest":0.0,"volume":0.0,"delta":0.9513,"gamma":0.0,"vega":10.1689,"theta":-2.3935,"rho":29.9063,"theo":5131.838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5002.94995117188},{"option":"NDX260417P19900000","bid":71.9,"bid_size":11.0,"ask":74.1,"ask_size":10.0,"iv":0.3586,"open_interest":7.0,"volume":0.0,"delta":-0.0486,"gamma":0.0,"vega":10.1689,"theta":-3.0317,"rho":-2.0378,"theo":73.8593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.53,"last_trade_time":"2026-02-04T13:06:29","percent_change":0.0,"prev_day_close":79.9500007629394},{"option":"NDX260417C20000000","bid":4861.7,"bid_size":1.0,"ask":5214.7,"ask_size":1.0,"iv":0.3574,"open_interest":0.0,"volume":0.0,"delta":0.949,"gamma":0.0,"vega":10.5397,"theta":-2.4926,"rho":29.971,"theo":5035.8782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4909.30004882812},{"option":"NDX260417P20000000","bid":75.2,"bid_size":9.0,"ask":77.4,"ask_size":6.0,"iv":0.3555,"open_interest":233.0,"volume":0.0,"delta":-0.0508,"gamma":0.0,"vega":10.5397,"theta":-3.1183,"rho":-2.1336,"theo":77.2242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":98.2,"last_trade_time":"2026-02-12T11:58:22","percent_change":0.0,"prev_day_close":84.2000007629394},{"option":"NDX260417C20100000","bid":4765.9,"bid_size":1.0,"ask":5118.8,"ask_size":1.0,"iv":0.3542,"open_interest":0.0,"volume":0.0,"delta":0.9466,"gamma":0.0,"vega":10.9217,"theta":-2.5941,"rho":30.0317,"theo":4940.0962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4814.10009765625},{"option":"NDX260417P20100000","bid":78.7,"bid_size":2.0,"ask":80.9,"ask_size":2.0,"iv":0.3524,"open_interest":4.0,"volume":0.0,"delta":-0.0532,"gamma":0.0,"vega":10.9217,"theta":-3.2073,"rho":-2.2333,"theo":80.7671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.5,"last_trade_time":"2026-02-03T14:12:50","percent_change":0.0,"prev_day_close":88.1999969482422},{"option":"NDX260417C20200000","bid":4670.2,"bid_size":1.0,"ask":5023.2,"ask_size":1.0,"iv":0.3508,"open_interest":0.0,"volume":0.0,"delta":0.9441,"gamma":0.0,"vega":11.3176,"theta":-2.6981,"rho":30.088,"theo":4844.5001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4716.4501953125},{"option":"NDX260417P20200000","bid":82.4,"bid_size":9.0,"ask":84.6,"ask_size":8.0,"iv":0.3493,"open_interest":12.0,"volume":0.0,"delta":-0.0557,"gamma":0.0,"vega":11.3176,"theta":-3.2987,"rho":-2.3374,"theo":84.4958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":77.0,"last_trade_time":"2026-01-29T09:40:41","percent_change":0.0,"prev_day_close":91.4500007629394},{"option":"NDX260417C20300000","bid":4574.7,"bid_size":1.0,"ask":4927.7,"ask_size":1.0,"iv":0.3477,"open_interest":0.0,"volume":0.0,"delta":0.9415,"gamma":0.0,"vega":11.7303,"theta":-2.8044,"rho":30.1388,"theo":4749.0992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4618.30004882812},{"option":"NDX260417P20300000","bid":86.3,"bid_size":9.0,"ask":88.5,"ask_size":8.0,"iv":0.3462,"open_interest":16.0,"volume":0.0,"delta":-0.0583,"gamma":0.0,"vega":11.7303,"theta":-3.3925,"rho":-2.447,"theo":88.4197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.4,"last_trade_time":"2026-01-14T11:59:41","percent_change":0.0,"prev_day_close":95.75},{"option":"NDX260417C20400000","bid":4486.1,"bid_size":1.0,"ask":4832.6,"ask_size":1.0,"iv":0.3481,"open_interest":0.0,"volume":0.0,"delta":0.9387,"gamma":0.0,"vega":12.1612,"theta":-2.9131,"rho":30.1832,"theo":4653.9048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4524.30004882812},{"option":"NDX260417P20400000","bid":90.4,"bid_size":9.0,"ask":92.6,"ask_size":9.0,"iv":0.3432,"open_interest":46.0,"volume":0.0,"delta":-0.0611,"gamma":0.0,"vega":12.1612,"theta":-3.4887,"rho":-2.563,"theo":92.55,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.25,"last_trade_time":"2026-02-17T10:02:04","percent_change":0.0,"prev_day_close":100.299999237061},{"option":"NDX260417C20500000","bid":4391.0,"bid_size":1.0,"ask":4737.0,"ask_size":1.0,"iv":0.3449,"open_interest":0.0,"volume":0.0,"delta":0.9358,"gamma":0.0,"vega":12.6096,"theta":-3.0241,"rho":30.2204,"theo":4558.9296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4428.60009765625},{"option":"NDX260417P20500000","bid":94.8,"bid_size":3.0,"ask":97.0,"ask_size":2.0,"iv":0.3401,"open_interest":25.0,"volume":0.0,"delta":-0.064,"gamma":0.0,"vega":12.6096,"theta":-3.5872,"rho":-2.6863,"theo":96.8997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.32,"last_trade_time":"2026-02-12T12:40:12","percent_change":0.0,"prev_day_close":105.0},{"option":"NDX260417C20600000","bid":4296.2,"bid_size":1.0,"ask":4642.6,"ask_size":1.0,"iv":0.3418,"open_interest":0.0,"volume":0.0,"delta":0.9328,"gamma":0.0,"vega":13.0726,"theta":-3.1375,"rho":30.2505,"theo":4464.187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4333.30004882812},{"option":"NDX260417P20600000","bid":99.0,"bid_size":12.0,"ask":101.5,"ask_size":9.0,"iv":0.3372,"open_interest":7.0,"volume":0.0,"delta":-0.067,"gamma":0.0,"vega":13.0726,"theta":-3.688,"rho":-2.8166,"theo":101.4819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":117.1,"last_trade_time":"2026-02-17T11:55:54","percent_change":0.0,"prev_day_close":111.050003051758},{"option":"NDX260417C20700000","bid":4201.6,"bid_size":1.0,"ask":4546.5,"ask_size":1.0,"iv":0.3383,"open_interest":0.0,"volume":0.0,"delta":0.9296,"gamma":0.0,"vega":13.547,"theta":-3.2532,"rho":30.2742,"theo":4369.6893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4246.20007324219},{"option":"NDX260417P20700000","bid":104.0,"bid_size":9.0,"ask":106.4,"ask_size":4.0,"iv":0.3342,"open_interest":3.0,"volume":0.0,"delta":-0.0702,"gamma":0.0,"vega":13.547,"theta":-3.7912,"rho":-2.9533,"theo":106.3089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.0,"last_trade_time":"2026-01-29T09:57:35","percent_change":0.0,"prev_day_close":116.399997711182},{"option":"NDX260417C20800000","bid":4107.6,"bid_size":1.0,"ask":4459.5,"ask_size":1.0,"iv":0.3357,"open_interest":0.0,"volume":0.0,"delta":0.9262,"gamma":0.0,"vega":14.0318,"theta":-3.3712,"rho":30.2923,"theo":4275.4469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4150.94995117188},{"option":"NDX260417P20800000","bid":109.1,"bid_size":7.0,"ask":111.5,"ask_size":10.0,"iv":0.3313,"open_interest":2.0,"volume":0.0,"delta":-0.0736,"gamma":0.0,"vega":14.0318,"theta":-3.8967,"rho":-3.0957,"theo":111.3914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":120.7,"last_trade_time":"2026-01-16T14:22:36","percent_change":0.0,"prev_day_close":122.0},{"option":"NDX260417C20900000","bid":4013.6,"bid_size":1.0,"ask":4358.8,"ask_size":1.0,"iv":0.3324,"open_interest":0.0,"volume":0.0,"delta":0.9227,"gamma":0.0,"vega":14.5286,"theta":-3.4914,"rho":30.3048,"theo":4181.4694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4052.09985351562},{"option":"NDX260417P20900000","bid":114.4,"bid_size":7.0,"ask":116.9,"ask_size":4.0,"iv":0.3285,"open_interest":2.0,"volume":0.0,"delta":-0.0771,"gamma":0.0,"vega":14.5286,"theta":-4.0043,"rho":-3.2436,"theo":116.7387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.4,"last_trade_time":"2026-01-20T14:30:29","percent_change":0.0,"prev_day_close":127.900001525879},{"option":"NDX260417C21000000","bid":3919.8,"bid_size":1.0,"ask":4265.1,"ask_size":1.0,"iv":0.3293,"open_interest":0.0,"volume":0.0,"delta":0.919,"gamma":0.0,"vega":15.0416,"theta":-3.6136,"rho":30.3109,"theo":4087.7669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3964.34997558594},{"option":"NDX260417P21000000","bid":120.0,"bid_size":4.0,"ask":122.6,"ask_size":2.0,"iv":0.3256,"open_interest":9.0,"volume":7.0,"delta":-0.0808,"gamma":0.0,"vega":15.0416,"theta":-4.1139,"rho":-3.3979,"theo":122.361,"change":-30.8,"open":103.2,"high":103.2,"low":103.2,"tick":"down","last_trade_price":103.2,"last_trade_time":"2026-02-18T12:04:32","percent_change":-22.9851,"prev_day_close":134.0},{"option":"NDX260417C21100000","bid":3826.3,"bid_size":1.0,"ask":4171.8,"ask_size":1.0,"iv":0.3263,"open_interest":0.0,"volume":0.0,"delta":0.9152,"gamma":0.0,"vega":15.5744,"theta":-3.7377,"rho":30.3087,"theo":3994.3523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3872.5},{"option":"NDX260417P21100000","bid":125.8,"bid_size":3.0,"ask":128.4,"ask_size":1.0,"iv":0.3226,"open_interest":4.0,"volume":0.0,"delta":-0.0847,"gamma":0.0,"vega":15.5744,"theta":-4.2255,"rho":-3.5605,"theo":128.2711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.3,"last_trade_time":"2026-01-29T10:15:47","percent_change":0.0,"prev_day_close":140.700004577637},{"option":"NDX260417C21200000","bid":3733.2,"bid_size":1.0,"ask":4078.7,"ask_size":1.0,"iv":0.3234,"open_interest":0.0,"volume":0.0,"delta":0.9111,"gamma":0.0,"vega":16.1277,"theta":-3.8636,"rho":30.2967,"theo":3901.2418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3780.55004882812},{"option":"NDX260417P21200000","bid":131.9,"bid_size":12.0,"ask":134.8,"ask_size":10.0,"iv":0.3198,"open_interest":3.0,"volume":0.0,"delta":-0.0887,"gamma":0.0,"vega":16.1277,"theta":-4.3389,"rho":-3.7329,"theo":134.4854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.35,"last_trade_time":"2026-01-21T12:06:54","percent_change":0.0,"prev_day_close":147.449996948242},{"option":"NDX260417C21300000","bid":3640.3,"bid_size":1.0,"ask":3986.0,"ask_size":1.0,"iv":0.3204,"open_interest":0.0,"volume":0.0,"delta":0.9069,"gamma":0.0,"vega":16.6983,"theta":-3.9912,"rho":30.2746,"theo":3808.4535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3687.5},{"option":"NDX260417P21300000","bid":138.3,"bid_size":4.0,"ask":141.1,"ask_size":2.0,"iv":0.3169,"open_interest":2.0,"volume":0.0,"delta":-0.093,"gamma":0.0,"vega":16.6983,"theta":-4.454,"rho":-3.9156,"theo":141.0219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.02,"last_trade_time":"2026-02-17T13:57:03","percent_change":0.0,"prev_day_close":153.75},{"option":"NDX260417C21400000","bid":3547.6,"bid_size":7.0,"ask":3893.7,"ask_size":6.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":0.9024,"gamma":0.0001,"vega":17.2809,"theta":-4.1205,"rho":30.2432,"theo":3716.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3591.09997558594},{"option":"NDX260417P21400000","bid":145.6,"bid_size":3.0,"ask":148.2,"ask_size":2.0,"iv":0.3141,"open_interest":6.0,"volume":0.0,"delta":-0.0974,"gamma":0.0001,"vega":17.2809,"theta":-4.5707,"rho":-4.1074,"theo":147.898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.87,"last_trade_time":"2026-02-17T13:11:32","percent_change":0.0,"prev_day_close":162.150001525879},{"option":"NDX260417C21500000","bid":3455.1,"bid_size":7.0,"ask":3801.2,"ask_size":6.0,"iv":0.3142,"open_interest":0.0,"volume":0.0,"delta":0.8977,"gamma":0.0001,"vega":17.872,"theta":-4.2511,"rho":30.2041,"theo":3623.9102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3503.90002441406},{"option":"NDX260417P21500000","bid":152.9,"bid_size":4.0,"ask":155.6,"ask_size":2.0,"iv":0.3113,"open_interest":9.0,"volume":0.0,"delta":-0.1021,"gamma":0.0001,"vega":17.872,"theta":-4.6889,"rho":-4.3069,"theo":155.1282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.9,"last_trade_time":"2026-02-17T09:48:38","percent_change":0.0,"prev_day_close":171.299995422363},{"option":"NDX260417C21600000","bid":3361.3,"bid_size":6.0,"ask":3709.6,"ask_size":6.0,"iv":0.3107,"open_interest":0.0,"volume":0.0,"delta":0.8928,"gamma":0.0001,"vega":18.473,"theta":-4.3831,"rho":30.1579,"theo":3532.1818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3409.69995117188},{"option":"NDX260417P21600000","bid":160.3,"bid_size":10.0,"ask":163.1,"ask_size":2.0,"iv":0.3086,"open_interest":33.0,"volume":0.0,"delta":-0.107,"gamma":0.0001,"vega":18.473,"theta":-4.8083,"rho":-4.5135,"theo":162.7246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.03,"last_trade_time":"2026-02-17T13:11:32","percent_change":0.0,"prev_day_close":178.75},{"option":"NDX260417C21800000","bid":3177.2,"bid_size":2.0,"ask":3534.4,"ask_size":1.0,"iv":0.3062,"open_interest":2.0,"volume":0.0,"delta":0.8823,"gamma":0.0001,"vega":19.7248,"theta":-4.6499,"rho":30.0374,"theo":3349.8808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2188.5,"last_trade_time":"2025-06-12T15:38:35","percent_change":0.0,"prev_day_close":3228.44995117188},{"option":"NDX260417P21800000","bid":176.9,"bid_size":2.0,"ask":179.7,"ask_size":1.0,"iv":0.303,"open_interest":175.0,"volume":0.0,"delta":-0.1175,"gamma":0.0001,"vega":19.7248,"theta":-5.05,"rho":-4.9548,"theo":179.0732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":278.6,"last_trade_time":"2026-02-05T09:56:21","percent_change":0.0,"prev_day_close":197.25},{"option":"NDX260417C22000000","bid":2997.7,"bid_size":10.0,"ask":3351.2,"ask_size":10.0,"iv":0.3,"open_interest":3.0,"volume":0.0,"delta":0.8708,"gamma":0.0001,"vega":21.0524,"theta":-4.9192,"rho":29.8652,"theo":3169.2623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2017.8,"last_trade_time":"2025-06-11T14:21:20","percent_change":0.0,"prev_day_close":3048.5},{"option":"NDX260417P22000000","bid":195.1,"bid_size":2.0,"ask":198.1,"ask_size":3.0,"iv":0.2974,"open_interest":260.0,"volume":0.0,"delta":-0.129,"gamma":0.0001,"vega":21.0524,"theta":-5.2942,"rho":-5.4479,"theo":197.1043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":249.9,"last_trade_time":"2026-02-17T12:47:18","percent_change":0.0,"prev_day_close":217.0},{"option":"NDX260417C22200000","bid":2818.8,"bid_size":2.0,"ask":3175.6,"ask_size":1.0,"iv":0.2948,"open_interest":0.0,"volume":0.0,"delta":0.8583,"gamma":0.0001,"vega":22.4138,"theta":-5.1892,"rho":29.6475,"theo":2990.5158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2874.20007324219},{"option":"NDX260417P22200000","bid":215.2,"bid_size":2.0,"ask":218.3,"ask_size":6.0,"iv":0.2919,"open_interest":119.0,"volume":2.0,"delta":-0.1416,"gamma":0.0001,"vega":22.4138,"theta":-5.5391,"rho":-5.9865,"theo":217.0074,"change":-55.6,"open":183.65,"high":183.65,"low":183.65,"tick":"down","last_trade_price":183.65,"last_trade_time":"2026-02-18T11:04:40","percent_change":-23.2393,"prev_day_close":239.25},{"option":"NDX260417C22400000","bid":2642.1,"bid_size":6.0,"ask":2999.1,"ask_size":1.0,"iv":0.289,"open_interest":0.0,"volume":0.0,"delta":0.8445,"gamma":0.0001,"vega":23.8099,"theta":-5.4577,"rho":29.3887,"theo":2813.7916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2702.25},{"option":"NDX260417P22400000","bid":237.2,"bid_size":1.0,"ask":240.7,"ask_size":2.0,"iv":0.2863,"open_interest":8.0,"volume":2.0,"delta":-0.1553,"gamma":0.0001,"vega":23.8099,"theta":-5.7826,"rho":-6.5661,"theo":238.9328,"change":-61.03,"open":203.12,"high":203.12,"low":203.12,"tick":"down","last_trade_price":203.12,"last_trade_time":"2026-02-18T11:04:40","percent_change":-23.1043,"prev_day_close":264.150009155273},{"option":"NDX260417C22500000","bid":2554.7,"bid_size":6.0,"ask":2909.7,"ask_size":7.0,"iv":0.2858,"open_interest":1.0,"volume":0.0,"delta":0.8372,"gamma":0.0001,"vega":24.5337,"theta":-5.5906,"rho":29.236,"theo":2726.2474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3848.0,"last_trade_time":"2025-12-10T14:07:32","percent_change":0.0,"prev_day_close":2612.20007324219},{"option":"NDX260417P22500000","bid":248.9,"bid_size":10.0,"ask":252.6,"ask_size":4.0,"iv":0.2835,"open_interest":25.0,"volume":1.0,"delta":-0.1626,"gamma":0.0001,"vega":24.5337,"theta":-5.9029,"rho":-6.8793,"theo":250.7134,"change":-56.8,"open":220.0,"high":220.0,"low":220.0,"tick":"down","last_trade_price":220.0,"last_trade_time":"2026-02-18T13:29:06","percent_change":-20.5202,"prev_day_close":276.800003051758},{"option":"NDX260417C22600000","bid":2467.0,"bid_size":6.0,"ask":2822.3,"ask_size":7.0,"iv":0.2826,"open_interest":0.0,"volume":0.0,"delta":0.8295,"gamma":0.0001,"vega":25.2707,"theta":-5.7221,"rho":29.0652,"theo":2639.2939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2526.5},{"option":"NDX260417P22600000","bid":261.4,"bid_size":2.0,"ask":264.9,"ask_size":2.0,"iv":0.2808,"open_interest":10.0,"volume":0.0,"delta":-0.1703,"gamma":0.0001,"vega":25.2707,"theta":-6.0219,"rho":-7.2105,"theo":263.0847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":435.4,"last_trade_time":"2026-02-05T10:55:24","percent_change":0.0,"prev_day_close":291.100006103516},{"option":"NDX260417C22800000","bid":2294.4,"bid_size":1.0,"ask":2649.2,"ask_size":7.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":0.8132,"gamma":0.0001,"vega":26.747,"theta":-5.9795,"rho":28.682,"theo":2467.286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2362.65002441406},{"option":"NDX260417P22800000","bid":288.4,"bid_size":5.0,"ask":292.0,"ask_size":3.0,"iv":0.2752,"open_interest":438.0,"volume":7.0,"delta":-0.1867,"gamma":0.0001,"vega":26.747,"theta":-6.2543,"rho":-7.9146,"theo":289.7264,"change":-67.9,"open":252.4,"high":252.4,"low":252.4,"tick":"down","last_trade_price":252.4,"last_trade_time":"2026-02-18T12:04:32","percent_change":-21.1989,"prev_day_close":320.300003051758},{"option":"NDX260417C23000000","bid":2125.3,"bid_size":1.0,"ask":2479.7,"ask_size":3.0,"iv":0.2705,"open_interest":0.0,"volume":0.0,"delta":0.7953,"gamma":0.0001,"vega":28.2284,"theta":-6.2269,"rho":28.2476,"theo":2297.9723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2196.89996337891},{"option":"NDX260417P23000000","bid":317.9,"bid_size":2.0,"ask":321.7,"ask_size":2.0,"iv":0.2696,"open_interest":129.0,"volume":0.0,"delta":-0.2045,"gamma":0.0001,"vega":28.2284,"theta":-6.4766,"rho":-8.6698,"theo":319.0623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.05,"last_trade_time":"2026-02-17T12:24:31","percent_change":0.0,"prev_day_close":352.599990844727},{"option":"NDX260417C23200000","bid":1967.5,"bid_size":3.0,"ask":2317.7,"ask_size":1.0,"iv":0.2671,"open_interest":2.0,"volume":0.0,"delta":0.7759,"gamma":0.0001,"vega":29.7421,"theta":-6.4604,"rho":27.7303,"theo":2131.6282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2946.33,"last_trade_time":"2025-12-22T13:34:23","percent_change":0.0,"prev_day_close":2033.29992675781},{"option":"NDX260417P23200000","bid":350.0,"bid_size":2.0,"ask":354.0,"ask_size":2.0,"iv":0.2638,"open_interest":18.0,"volume":0.0,"delta":-0.2239,"gamma":0.0001,"vega":29.7421,"theta":-6.685,"rho":-9.508,"theo":351.3678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.8,"last_trade_time":"2026-02-11T12:46:25","percent_change":0.0,"prev_day_close":389.0},{"option":"NDX260417C23400000","bid":1800.1,"bid_size":3.0,"ask":2154.5,"ask_size":1.0,"iv":0.2604,"open_interest":3.0,"volume":0.0,"delta":0.7549,"gamma":0.0001,"vega":31.222,"theta":-6.6756,"rho":27.1459,"theo":1968.5825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2809.15,"last_trade_time":"2026-01-29T15:21:41","percent_change":0.0,"prev_day_close":1873.59997558594},{"option":"NDX260417P23400000","bid":385.6,"bid_size":2.0,"ask":389.5,"ask_size":2.0,"iv":0.2581,"open_interest":26.0,"volume":6.0,"delta":-0.245,"gamma":0.0001,"vega":31.222,"theta":-6.8752,"rho":-10.4132,"theo":386.9717,"change":-77.45,"open":404.1,"high":404.1,"low":349.4,"tick":"up","last_trade_price":350.3,"last_trade_time":"2026-02-18T10:07:51","percent_change":-18.1064,"prev_day_close":427.75},{"option":"NDX260417C23500000","bid":1719.6,"bid_size":7.0,"ask":2068.7,"ask_size":7.0,"iv":0.2566,"open_interest":1.0,"volume":0.0,"delta":0.7437,"gamma":0.0001,"vega":31.9466,"theta":-6.775,"rho":26.8312,"theo":1888.3701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2723.2,"last_trade_time":"2026-01-29T15:21:41","percent_change":0.0,"prev_day_close":1800.0},{"option":"NDX260417P23500000","bid":404.6,"bid_size":2.0,"ask":408.9,"ask_size":2.0,"iv":0.2551,"open_interest":84.0,"volume":1.0,"delta":-0.2562,"gamma":0.0001,"vega":31.9466,"theta":-6.9621,"rho":-10.8884,"theo":406.0841,"change":-78.3,"open":370.8,"high":370.8,"low":370.8,"tick":"down","last_trade_price":370.8,"last_trade_time":"2026-02-18T10:12:45","percent_change":-17.4349,"prev_day_close":449.099990844727},{"option":"NDX260417C23600000","bid":1644.9,"bid_size":2.0,"ask":1993.9,"ask_size":1.0,"iv":0.255,"open_interest":2.0,"volume":0.0,"delta":0.732,"gamma":0.0001,"vega":32.6696,"theta":-6.8681,"rho":26.4915,"theo":1809.0839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1177.8,"last_trade_time":"2025-06-06T09:30:28","percent_change":0.0,"prev_day_close":1719.54998779297},{"option":"NDX260417P23600000","bid":424.3,"bid_size":11.0,"ask":428.4,"ask_size":4.0,"iv":0.2522,"open_interest":25.0,"volume":7.0,"delta":-0.2678,"gamma":0.0001,"vega":32.6696,"theta":-7.0426,"rho":-11.3885,"theo":426.1227,"change":-96.5,"open":471.3,"high":471.3,"low":373.0,"tick":"up","last_trade_price":374.4,"last_trade_time":"2026-02-18T13:23:51","percent_change":-20.4927,"prev_day_close":470.899993896484},{"option":"NDX260417C23700000","bid":1651.2,"bid_size":6.0,"ask":1823.3,"ask_size":7.0,"iv":0.2509,"open_interest":0.0,"volume":0.0,"delta":0.7199,"gamma":0.0001,"vega":33.385,"theta":-6.9541,"rho":26.1242,"theo":1730.7812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1643.15002441406},{"option":"NDX260417P23700000","bid":445.0,"bid_size":4.0,"ask":449.2,"ask_size":2.0,"iv":0.2492,"open_interest":21.0,"volume":7.0,"delta":-0.2799,"gamma":0.0001,"vega":33.385,"theta":-7.1161,"rho":-11.9162,"theo":447.1447,"change":-107.75,"open":444.75,"high":444.75,"low":386.1,"tick":"down","last_trade_price":386.1,"last_trade_time":"2026-02-18T11:31:39","percent_change":-21.8184,"prev_day_close":493.849990844727},{"option":"NDX260417C23800000","bid":1574.0,"bid_size":6.0,"ask":1743.5,"ask_size":6.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":0.7073,"gamma":0.0001,"vega":34.0777,"theta":-7.0322,"rho":25.7369,"theo":1653.5127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1564.95001220703},{"option":"NDX260417P23800000","bid":466.7,"bid_size":2.0,"ask":471.0,"ask_size":4.0,"iv":0.2462,"open_interest":142.0,"volume":26.0,"delta":-0.2925,"gamma":0.0001,"vega":34.0777,"theta":-7.1817,"rho":-12.464,"theo":469.2011,"change":-92.62,"open":431.3,"high":431.3,"low":424.38,"tick":"down","last_trade_price":424.38,"last_trade_time":"2026-02-18T10:38:13","percent_change":-17.9149,"prev_day_close":517.0},{"option":"NDX260417C23900000","bid":1574.8,"bid_size":1.0,"ask":1593.2,"ask_size":6.0,"iv":0.2446,"open_interest":1.0,"volume":0.0,"delta":0.6942,"gamma":0.0001,"vega":34.7396,"theta":-7.1019,"rho":25.3363,"theo":1577.3109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1514.55,"last_trade_time":"2026-02-17T15:04:30","percent_change":0.0,"prev_day_close":1492.5},{"option":"NDX260417P23900000","bid":489.2,"bid_size":10.0,"ask":494.2,"ask_size":2.0,"iv":0.2432,"open_interest":13.0,"volume":5.0,"delta":-0.3056,"gamma":0.0001,"vega":34.7396,"theta":-7.2388,"rho":-13.025,"theo":492.3241,"change":-113.6,"open":446.5,"high":446.5,"low":429.4,"tick":"down","last_trade_price":429.4,"last_trade_time":"2026-02-18T11:15:02","percent_change":-20.9208,"prev_day_close":543.0},{"option":"NDX260417C24000000","bid":1499.6,"bid_size":1.0,"ask":1519.2,"ask_size":7.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.6806,"gamma":0.0001,"vega":35.3758,"theta":-7.1624,"rho":24.9174,"theo":1502.2058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1421.5},{"option":"NDX260417P24000000","bid":512.9,"bid_size":8.0,"ask":517.4,"ask_size":2.0,"iv":0.2401,"open_interest":1415.0,"volume":5.0,"delta":-0.3192,"gamma":0.0001,"vega":35.3758,"theta":-7.2868,"rho":-13.6042,"theo":516.5438,"change":-62.9,"open":453.8,"high":505.55,"low":453.8,"tick":"up","last_trade_price":505.55,"last_trade_time":"2026-02-18T14:37:19","percent_change":-11.0652,"prev_day_close":568.449981689453},{"option":"NDX260417C24100000","bid":1425.0,"bid_size":6.0,"ask":1441.5,"ask_size":6.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":0.6665,"gamma":0.0001,"vega":35.9916,"theta":-7.2129,"rho":24.4688,"theo":1428.2502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1347.95001220703},{"option":"NDX260417P24100000","bid":538.0,"bid_size":2.0,"ask":542.5,"ask_size":5.0,"iv":0.237,"open_interest":26.0,"volume":6.0,"delta":-0.3333,"gamma":0.0001,"vega":35.9916,"theta":-7.3248,"rho":-14.2134,"theo":541.913,"change":-54.25,"open":483.6,"high":541.2,"low":471.1,"tick":"up","last_trade_price":541.2,"last_trade_time":"2026-02-18T14:43:28","percent_change":-9.11076,"prev_day_close":595.450012207031},{"option":"NDX260417C24200000","bid":1351.2,"bid_size":1.0,"ask":1367.9,"ask_size":1.0,"iv":0.2351,"open_interest":0.0,"volume":0.0,"delta":0.6519,"gamma":0.0002,"vega":36.5784,"theta":-7.2525,"rho":23.9892,"theo":1355.5144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1277.40002441406},{"option":"NDX260417P24200000","bid":563.7,"bid_size":2.0,"ask":568.7,"ask_size":2.0,"iv":0.234,"open_interest":146.0,"volume":2.0,"delta":-0.348,"gamma":0.0002,"vega":36.5784,"theta":-7.3518,"rho":-14.8534,"theo":568.502,"change":-102.35,"open":566.25,"high":566.25,"low":521.6,"tick":"down","last_trade_price":521.6,"last_trade_time":"2026-02-18T10:33:00","percent_change":-16.4036,"prev_day_close":623.949981689453},{"option":"NDX260417C24300000","bid":1280.2,"bid_size":4.0,"ask":1296.5,"ask_size":2.0,"iv":0.2318,"open_interest":2.0,"volume":1.0,"delta":0.6367,"gamma":0.0002,"vega":37.1205,"theta":-7.2802,"rho":23.4909,"theo":1284.0544,"change":137.93,"open":1345.78,"high":1345.78,"low":1345.78,"tick":"down","last_trade_price":1345.78,"last_trade_time":"2026-02-18T10:34:51","percent_change":11.4195,"prev_day_close":1207.84997558594},{"option":"NDX260417P24300000","bid":591.2,"bid_size":2.0,"ask":595.8,"ask_size":1.0,"iv":0.2308,"open_interest":4.0,"volume":3.0,"delta":-0.3631,"gamma":0.0002,"vega":37.1205,"theta":-7.367,"rho":-15.5121,"theo":596.3668,"change":-78.65,"open":547.2,"high":576.7,"low":547.2,"tick":"up","last_trade_price":576.7,"last_trade_time":"2026-02-18T14:34:14","percent_change":-12.0012,"prev_day_close":655.350006103516},{"option":"NDX260417C24400000","bid":1209.2,"bid_size":6.0,"ask":1224.4,"ask_size":6.0,"iv":0.2285,"open_interest":4.0,"volume":0.0,"delta":0.621,"gamma":0.0002,"vega":37.613,"theta":-7.2956,"rho":22.9792,"theo":1213.9038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1222.23,"last_trade_time":"2025-07-15T11:37:04","percent_change":0.0,"prev_day_close":1139.80004882812},{"option":"NDX260417P24400000","bid":619.8,"bid_size":2.0,"ask":624.6,"ask_size":2.0,"iv":0.2278,"open_interest":95.0,"volume":1.0,"delta":-0.3788,"gamma":0.0002,"vega":37.613,"theta":-7.3698,"rho":-16.1842,"theo":625.5409,"change":-135.9,"open":550.8,"high":550.8,"low":550.8,"tick":"down","last_trade_price":550.8,"last_trade_time":"2026-02-18T10:58:34","percent_change":-19.7903,"prev_day_close":686.699981689453},{"option":"NDX260417C24500000","bid":1140.5,"bid_size":7.0,"ask":1155.1,"ask_size":6.0,"iv":0.2255,"open_interest":2.0,"volume":2.0,"delta":0.6048,"gamma":0.0002,"vega":38.0599,"theta":-7.2978,"rho":22.4414,"theo":1145.1089,"change":145.93,"open":1204.3,"high":1220.28,"low":1204.3,"tick":"up","last_trade_price":1220.28,"last_trade_time":"2026-02-18T13:29:20","percent_change":13.5831,"prev_day_close":1074.34997558594},{"option":"NDX260417P24500000","bid":649.4,"bid_size":2.0,"ask":654.4,"ask_size":2.0,"iv":0.2246,"open_interest":16.0,"volume":3.0,"delta":-0.3951,"gamma":0.0002,"vega":38.0599,"theta":-7.3595,"rho":-16.8825,"theo":656.0708,"change":-79.25,"open":592.91,"high":640.55,"low":588.58,"tick":"up","last_trade_price":640.55,"last_trade_time":"2026-02-18T14:37:19","percent_change":-11.01,"prev_day_close":719.799987792969},{"option":"NDX260417C24600000","bid":1078.2,"bid_size":1.0,"ask":1083.4,"ask_size":1.0,"iv":0.2228,"open_interest":6.0,"volume":1.0,"delta":0.588,"gamma":0.0002,"vega":38.4582,"theta":-7.2858,"rho":21.867,"theo":1077.7519,"change":153.85,"open":1161.8,"high":1161.8,"low":1161.8,"tick":"up","last_trade_price":1161.8,"last_trade_time":"2026-02-18T11:09:51","percent_change":15.2637,"prev_day_close":1007.95001220703},{"option":"NDX260417P24600000","bid":677.1,"bid_size":1.0,"ask":691.2,"ask_size":1.0,"iv":0.2214,"open_interest":22.0,"volume":0.0,"delta":-0.4118,"gamma":0.0002,"vega":38.4582,"theta":-7.3349,"rho":-17.6173,"theo":688.0387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":814.1,"last_trade_time":"2026-02-13T15:34:23","percent_change":0.0,"prev_day_close":754.0},{"option":"NDX260417C24700000","bid":1011.1,"bid_size":1.0,"ask":1015.9,"ask_size":2.0,"iv":0.2197,"open_interest":2.0,"volume":1.0,"delta":0.5706,"gamma":0.0002,"vega":38.7948,"theta":-7.2587,"rho":21.2684,"theo":1011.916,"change":136.22,"open":1081.62,"high":1081.62,"low":1081.62,"tick":"up","last_trade_price":1081.62,"last_trade_time":"2026-02-18T13:29:20","percent_change":14.4087,"prev_day_close":945.400024414062},{"option":"NDX260417P24700000","bid":711.3,"bid_size":10.0,"ask":723.8,"ask_size":10.0,"iv":0.2185,"open_interest":11.0,"volume":2.0,"delta":-0.4292,"gamma":0.0002,"vega":38.7948,"theta":-7.2953,"rho":-18.3763,"theo":721.5275,"change":-141.58,"open":636.3,"high":648.67,"low":636.3,"tick":"up","last_trade_price":648.67,"last_trade_time":"2026-02-18T13:29:20","percent_change":-17.9158,"prev_day_close":790.25},{"option":"NDX260417C24800000","bid":946.9,"bid_size":1.0,"ask":951.5,"ask_size":1.0,"iv":0.2165,"open_interest":2.0,"volume":0.0,"delta":0.5528,"gamma":0.0002,"vega":39.0608,"theta":-7.216,"rho":20.6583,"theo":947.651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1084.43,"last_trade_time":"2026-02-12T10:46:19","percent_change":0.0,"prev_day_close":883.0},{"option":"NDX260417P24800000","bid":745.5,"bid_size":10.0,"ask":758.5,"ask_size":12.0,"iv":0.2153,"open_interest":42.0,"volume":2.0,"delta":-0.4471,"gamma":0.0002,"vega":39.0608,"theta":-7.2401,"rho":-19.1468,"theo":756.5873,"change":-157.71,"open":681.0,"high":681.0,"low":670.09,"tick":"down","last_trade_price":670.09,"last_trade_time":"2026-02-18T11:04:40","percent_change":-19.0517,"prev_day_close":827.799987792969},{"option":"NDX260417C24900000","bid":883.2,"bid_size":2.0,"ask":888.3,"ask_size":2.0,"iv":0.2133,"open_interest":4.0,"volume":1.0,"delta":0.5344,"gamma":0.0002,"vega":39.2546,"theta":-7.1571,"rho":20.024,"theo":885.0115,"change":74.5,"open":897.65,"high":897.65,"low":897.65,"tick":"down","last_trade_price":897.65,"last_trade_time":"2026-02-18T14:34:14","percent_change":9.0506,"prev_day_close":823.149993896484},{"option":"NDX260417P24900000","bid":780.1,"bid_size":4.0,"ask":794.9,"ask_size":4.0,"iv":0.2122,"open_interest":5.0,"volume":1.0,"delta":-0.4655,"gamma":0.0002,"vega":39.2546,"theta":-7.1687,"rho":-19.9416,"theo":793.2727,"change":-163.52,"open":703.93,"high":703.93,"low":703.93,"tick":"down","last_trade_price":703.93,"last_trade_time":"2026-02-18T11:04:40","percent_change":-18.8507,"prev_day_close":867.450012207031},{"option":"NDX260417C25000000","bid":822.1,"bid_size":6.0,"ask":827.1,"ask_size":1.0,"iv":0.2101,"open_interest":48.0,"volume":2.0,"delta":0.5154,"gamma":0.0002,"vega":39.3702,"theta":-7.0813,"rho":19.3512,"theo":824.1002,"change":71.38,"open":878.1,"high":878.1,"low":836.48,"tick":"down","last_trade_price":836.48,"last_trade_time":"2026-02-18T14:35:43","percent_change":9.3295,"prev_day_close":765.100006103516},{"option":"NDX260417P25000000","bid":819.0,"bid_size":7.0,"ask":833.8,"ask_size":12.0,"iv":0.2089,"open_interest":45.0,"volume":25.0,"delta":-0.4844,"gamma":0.0002,"vega":39.3702,"theta":-7.0803,"rho":-20.7749,"theo":831.6862,"change":-148.37,"open":760.73,"high":760.73,"low":760.73,"tick":"up","last_trade_price":760.73,"last_trade_time":"2026-02-18T10:38:13","percent_change":-16.3205,"prev_day_close":909.100006103516},{"option":"NDX260417C25100000","bid":762.9,"bid_size":7.0,"ask":768.1,"ask_size":1.0,"iv":0.2069,"open_interest":3.0,"volume":0.0,"delta":0.4959,"gamma":0.0002,"vega":39.3987,"theta":-6.9877,"rho":18.6556,"theo":765.0229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":734.4,"last_trade_time":"2026-02-17T14:29:39","percent_change":0.0,"prev_day_close":709.100006103516},{"option":"NDX260417P25100000","bid":858.4,"bid_size":12.0,"ask":873.3,"ask_size":10.0,"iv":0.2058,"open_interest":2.0,"volume":0.0,"delta":-0.5039,"gamma":0.0002,"vega":39.3987,"theta":-6.9742,"rho":-21.6308,"theo":871.9337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":726.7,"last_trade_time":"2026-02-11T15:40:43","percent_change":0.0,"prev_day_close":953.049987792969},{"option":"NDX260417C25200000","bid":705.6,"bid_size":9.0,"ask":710.5,"ask_size":2.0,"iv":0.2038,"open_interest":4.0,"volume":2.0,"delta":0.476,"gamma":0.0002,"vega":39.336,"theta":-6.8762,"rho":17.9525,"theo":707.8414,"change":63.78,"open":769.2,"high":769.2,"low":718.73,"tick":"down","last_trade_price":718.73,"last_trade_time":"2026-02-18T14:35:43","percent_change":9.73815,"prev_day_close":654.949981689453},{"option":"NDX260417P25200000","bid":901.4,"bid_size":7.0,"ask":915.7,"ask_size":12.0,"iv":0.2027,"open_interest":65.0,"volume":0.0,"delta":-0.5239,"gamma":0.0002,"vega":39.336,"theta":-6.8501,"rho":-22.4944,"theo":914.077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1186.63,"last_trade_time":"2026-02-17T10:09:03","percent_change":0.0,"prev_day_close":998.149993896484},{"option":"NDX260417C25300000","bid":650.5,"bid_size":1.0,"ask":655.2,"ask_size":2.0,"iv":0.2007,"open_interest":4.0,"volume":1.0,"delta":0.4555,"gamma":0.0002,"vega":39.1724,"theta":-6.7466,"rho":17.2213,"theo":652.6339,"change":101.8,"open":705.55,"high":705.55,"low":705.55,"tick":"up","last_trade_price":705.55,"last_trade_time":"2026-02-18T10:25:04","percent_change":16.8613,"prev_day_close":603.75},{"option":"NDX260417P25300000","bid":945.5,"bid_size":6.0,"ask":959.5,"ask_size":6.0,"iv":0.1999,"open_interest":5.0,"volume":0.0,"delta":-0.5443,"gamma":0.0002,"vega":39.1724,"theta":-6.708,"rho":-23.386,"theo":958.1942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":777.2,"last_trade_time":"2026-02-10T10:58:31","percent_change":0.0,"prev_day_close":1045.04998779297},{"option":"NDX260417C25400000","bid":597.3,"bid_size":6.0,"ask":601.9,"ask_size":2.0,"iv":0.1977,"open_interest":9.0,"volume":0.0,"delta":0.4347,"gamma":0.0002,"vega":38.8967,"theta":-6.5985,"rho":16.4555,"theo":599.5318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":580.0,"last_trade_time":"2026-02-17T14:25:43","percent_change":0.0,"prev_day_close":552.5},{"option":"NDX260417P25400000","bid":990.8,"bid_size":4.0,"ask":1006.0,"ask_size":4.0,"iv":0.1964,"open_interest":33.0,"volume":0.0,"delta":-0.5651,"gamma":0.0002,"vega":38.8967,"theta":-6.5474,"rho":-24.3122,"theo":1004.417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":835.7,"last_trade_time":"2026-02-09T15:42:10","percent_change":0.0,"prev_day_close":1094.79998779297},{"option":"NDX260417C25500000","bid":546.5,"bid_size":2.0,"ask":550.9,"ask_size":2.0,"iv":0.1946,"open_interest":5.0,"volume":0.0,"delta":0.4134,"gamma":0.0002,"vega":38.5134,"theta":-6.4318,"rho":15.6842,"theo":548.6331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":590.62,"last_trade_time":"2026-02-12T12:21:07","percent_change":0.0,"prev_day_close":505.900009155273},{"option":"NDX260417P25500000","bid":1039.2,"bid_size":1.0,"ask":1054.8,"ask_size":7.0,"iv":0.1935,"open_interest":42.0,"volume":0.0,"delta":-0.5864,"gamma":0.0002,"vega":38.5134,"theta":-6.3682,"rho":-25.2439,"theo":1052.8431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":936.3,"last_trade_time":"2026-02-10T15:58:15","percent_change":0.0,"prev_day_close":1147.70001220703},{"option":"NDX260417C25600000","bid":497.7,"bid_size":10.0,"ask":502.3,"ask_size":2.0,"iv":0.1916,"open_interest":15.0,"volume":0.0,"delta":0.3919,"gamma":0.0002,"vega":38.0184,"theta":-6.2473,"rho":14.9035,"theo":499.9956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":544.0,"last_trade_time":"2026-02-05T11:00:11","percent_change":0.0,"prev_day_close":460.899993896484},{"option":"NDX260417P25600000","bid":1091.4,"bid_size":2.0,"ask":1105.8,"ask_size":2.0,"iv":0.1906,"open_interest":68.0,"volume":0.0,"delta":-0.6079,"gamma":0.0002,"vega":38.0184,"theta":-6.1712,"rho":-26.1851,"theo":1103.5304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":971.33,"last_trade_time":"2026-02-11T12:13:37","percent_change":0.0,"prev_day_close":1200.75},{"option":"NDX260417C25700000","bid":451.9,"bid_size":6.0,"ask":456.7,"ask_size":1.0,"iv":0.1887,"open_interest":2.0,"volume":0.0,"delta":0.3701,"gamma":0.0002,"vega":37.3888,"theta":-6.0453,"rho":14.0911,"theo":453.7339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":989.0,"last_trade_time":"2026-01-30T12:02:37","percent_change":0.0,"prev_day_close":418.399993896484},{"option":"NDX260417P25700000","bid":1143.6,"bid_size":6.0,"ask":1159.0,"ask_size":1.0,"iv":0.1876,"open_interest":3.0,"volume":0.0,"delta":-0.6297,"gamma":0.0002,"vega":37.3888,"theta":-5.9566,"rho":-27.1579,"theo":1156.5934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":750.7,"last_trade_time":"2026-02-03T09:31:24","percent_change":0.0,"prev_day_close":1259.20001220703},{"option":"NDX260417C25800000","bid":408.5,"bid_size":1.0,"ask":412.5,"ask_size":2.0,"iv":0.1857,"open_interest":19.0,"volume":16.0,"delta":0.3482,"gamma":0.0002,"vega":36.6351,"theta":-5.8263,"rho":13.2754,"theo":409.9555,"change":35.15,"open":467.6,"high":467.6,"low":413.7,"tick":"no_change","last_trade_price":413.7,"last_trade_time":"2026-02-18T14:41:16","percent_change":9.28543,"prev_day_close":378.550003051758},{"option":"NDX260417P25800000","bid":1198.3,"bid_size":10.0,"ask":1215.3,"ask_size":12.0,"iv":0.1846,"open_interest":26.0,"volume":0.0,"delta":-0.6517,"gamma":0.0002,"vega":36.6351,"theta":-5.7251,"rho":-28.134,"theo":1212.1398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1341.05,"last_trade_time":"2026-02-17T15:54:40","percent_change":0.0,"prev_day_close":1317.55004882812},{"option":"NDX260417C25900000","bid":367.2,"bid_size":1.0,"ask":371.3,"ask_size":1.0,"iv":0.1829,"open_interest":23.0,"volume":22.0,"delta":0.3262,"gamma":0.0002,"vega":35.7717,"theta":-5.5919,"rho":12.4661,"theo":368.6936,"change":27.85,"open":422.4,"high":423.2,"low":367.6,"tick":"down","last_trade_price":367.6,"last_trade_time":"2026-02-18T14:43:37","percent_change":8.1972,"prev_day_close":339.75},{"option":"NDX260417P25900000","bid":1256.9,"bid_size":10.0,"ask":1274.1,"ask_size":10.0,"iv":0.1819,"open_interest":3.0,"volume":0.0,"delta":-0.6737,"gamma":0.0002,"vega":35.7717,"theta":-5.4781,"rho":-29.1038,"theo":1270.2028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1345.56,"last_trade_time":"2026-02-17T13:45:59","percent_change":0.0,"prev_day_close":1378.35003662109},{"option":"NDX260417C26000000","bid":328.6,"bid_size":2.0,"ask":332.7,"ask_size":2.0,"iv":0.1801,"open_interest":73.0,"volume":3.0,"delta":0.3042,"gamma":0.0002,"vega":34.7667,"theta":-5.3434,"rho":11.6367,"theo":330.0242,"change":29.35,"open":305.8,"high":335.0,"low":305.8,"tick":"up","last_trade_price":335.0,"last_trade_time":"2026-02-18T14:41:16","percent_change":9.60249,"prev_day_close":305.649993896484},{"option":"NDX260417P26000000","bid":1317.7,"bid_size":12.0,"ask":1335.6,"ask_size":10.0,"iv":0.1794,"open_interest":75.0,"volume":0.0,"delta":-0.6956,"gamma":0.0002,"vega":34.7667,"theta":-5.2171,"rho":-30.0936,"theo":1330.8581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1404.3,"last_trade_time":"2026-02-12T12:27:06","percent_change":0.0,"prev_day_close":1442.34997558594},{"option":"NDX260417C26100000","bid":293.0,"bid_size":1.0,"ask":296.7,"ask_size":1.0,"iv":0.1774,"open_interest":72.0,"volume":3.0,"delta":0.2824,"gamma":0.0002,"vega":33.6382,"theta":-5.0824,"rho":10.8175,"theo":294.0176,"change":40.85,"open":332.6,"high":332.6,"low":313.8,"tick":"down","last_trade_price":313.8,"last_trade_time":"2026-02-18T14:14:47","percent_change":14.9661,"prev_day_close":272.949996948242},{"option":"NDX260417P26100000","bid":1306.2,"bid_size":6.0,"ask":1478.1,"ask_size":6.0,"iv":0.1766,"open_interest":1.0,"volume":0.0,"delta":-0.7174,"gamma":0.0002,"vega":33.6382,"theta":-4.9436,"rho":-31.0732,"theo":1394.1764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":919.7,"last_trade_time":"2026-01-29T09:37:17","percent_change":0.0,"prev_day_close":1507.75},{"option":"NDX260417C26200000","bid":259.9,"bid_size":9.0,"ask":263.5,"ask_size":2.0,"iv":0.1748,"open_interest":44.0,"volume":6.0,"delta":0.261,"gamma":0.0002,"vega":32.4177,"theta":-4.8113,"rho":10.017,"theo":260.6566,"change":21.45,"open":248.9,"high":289.28,"low":248.9,"tick":"down","last_trade_price":263.0,"last_trade_time":"2026-02-18T14:36:32","percent_change":8.88015,"prev_day_close":241.550003051758},{"option":"NDX260417P26200000","bid":1367.5,"bid_size":6.0,"ask":1544.8,"ask_size":7.0,"iv":0.1732,"open_interest":19.0,"volume":0.0,"delta":-0.7388,"gamma":0.0002,"vega":32.4177,"theta":-4.66,"rho":-32.0341,"theo":1460.1401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1090.3,"last_trade_time":"2026-01-12T09:41:48","percent_change":0.0,"prev_day_close":1575.59997558594},{"option":"NDX260417C26300000","bid":229.2,"bid_size":2.0,"ask":233.1,"ask_size":3.0,"iv":0.1722,"open_interest":102.0,"volume":3.0,"delta":0.24,"gamma":0.0002,"vega":31.0682,"theta":-4.5326,"rho":9.2126,"theo":229.9661,"change":18.1,"open":247.6,"high":247.6,"low":232.6,"tick":"down","last_trade_price":232.6,"last_trade_time":"2026-02-18T14:40:30","percent_change":8.43823,"prev_day_close":214.5},{"option":"NDX260417P26300000","bid":1439.9,"bid_size":6.0,"ask":1612.3,"ask_size":7.0,"iv":0.171,"open_interest":0.0,"volume":0.0,"delta":-0.7598,"gamma":0.0002,"vega":31.0682,"theta":-4.3687,"rho":-32.999,"theo":1528.7745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1645.40002441406},{"option":"NDX260417C26400000","bid":201.5,"bid_size":8.0,"ask":205.0,"ask_size":2.0,"iv":0.1698,"open_interest":100.0,"volume":9.0,"delta":0.2196,"gamma":0.0002,"vega":29.63,"theta":-4.2486,"rho":8.4414,"theo":201.9357,"change":12.8,"open":227.58,"high":231.7,"low":202.0,"tick":"down","last_trade_price":202.0,"last_trade_time":"2026-02-18T14:38:47","percent_change":6.76533,"prev_day_close":189.200004577637},{"option":"NDX260417P26400000","bid":1511.5,"bid_size":6.0,"ask":1682.6,"ask_size":6.0,"iv":0.1684,"open_interest":10.0,"volume":0.0,"delta":-0.7802,"gamma":0.0002,"vega":29.63,"theta":-4.0722,"rho":-33.9306,"theo":1600.0688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1010.7,"last_trade_time":"2026-01-27T16:00:03","percent_change":0.0,"prev_day_close":1720.60003662109},{"option":"NDX260417C26500000","bid":176.4,"bid_size":1.0,"ask":179.6,"ask_size":2.0,"iv":0.1675,"open_interest":12.0,"volume":3.0,"delta":0.1999,"gamma":0.0002,"vega":28.1338,"theta":-3.9627,"rho":7.6954,"theo":176.4832,"change":41.7,"open":203.02,"high":207.55,"low":203.02,"tick":"up","last_trade_price":207.55,"last_trade_time":"2026-02-18T11:09:51","percent_change":25.1432,"prev_day_close":165.850006103516},{"option":"NDX260417P26500000","bid":1585.6,"bid_size":6.0,"ask":1757.4,"ask_size":7.0,"iv":0.1662,"open_interest":16.0,"volume":0.0,"delta":-0.7999,"gamma":0.0002,"vega":28.1338,"theta":-3.7738,"rho":-34.837,"theo":1673.9411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1058.2,"last_trade_time":"2026-01-27T16:00:04","percent_change":0.0,"prev_day_close":1796.39996337891},{"option":"NDX260417C26600000","bid":153.4,"bid_size":7.0,"ask":156.6,"ask_size":2.0,"iv":0.1655,"open_interest":22.0,"volume":2.0,"delta":0.1811,"gamma":0.0002,"vega":26.5471,"theta":-3.6777,"rho":6.9691,"theo":153.5721,"change":15.85,"open":187.8,"high":187.8,"low":161.1,"tick":"down","last_trade_price":161.1,"last_trade_time":"2026-02-18T14:30:20","percent_change":10.9122,"prev_day_close":145.25},{"option":"NDX260417P26600000","bid":1662.5,"bid_size":6.0,"ask":1833.9,"ask_size":6.0,"iv":0.1641,"open_interest":21.0,"volume":0.0,"delta":-0.8187,"gamma":0.0002,"vega":26.5471,"theta":-3.4762,"rho":-35.7238,"theo":1750.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1547.71,"last_trade_time":"2025-10-30T13:27:06","percent_change":0.0,"prev_day_close":1879.90002441406},{"option":"NDX260417C26700000","bid":133.0,"bid_size":3.0,"ask":136.0,"ask_size":2.0,"iv":0.1634,"open_interest":20.0,"volume":2.0,"delta":0.1633,"gamma":0.0001,"vega":24.9409,"theta":-3.3967,"rho":6.2944,"theo":133.0892,"change":30.28,"open":152.83,"high":156.93,"low":152.83,"tick":"up","last_trade_price":156.93,"last_trade_time":"2026-02-18T12:36:14","percent_change":23.9084,"prev_day_close":126.650001525879},{"option":"NDX260417P26700000","bid":1651.7,"bid_size":7.0,"ask":1998.0,"ask_size":7.0,"iv":0.1611,"open_interest":1.0,"volume":0.0,"delta":-0.8365,"gamma":0.0001,"vega":24.9409,"theta":-3.1827,"rho":-36.5589,"theo":1829.1967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1115.6,"last_trade_time":"2026-01-28T11:15:10","percent_change":0.0,"prev_day_close":1953.00006103516},{"option":"NDX260417C26800000","bid":115.0,"bid_size":2.0,"ask":117.7,"ask_size":1.0,"iv":0.1615,"open_interest":21.0,"volume":4.0,"delta":0.1466,"gamma":0.0001,"vega":23.3164,"theta":-3.1227,"rho":5.6475,"theo":114.9084,"change":26.43,"open":135.3,"high":136.38,"low":135.3,"tick":"up","last_trade_price":136.38,"last_trade_time":"2026-02-18T12:36:14","percent_change":24.0382,"prev_day_close":109.950000762939},{"option":"NDX260417P26800000","bid":1734.4,"bid_size":6.0,"ask":2082.6,"ask_size":7.0,"iv":0.1602,"open_interest":2.0,"volume":0.0,"delta":-0.8533,"gamma":0.0001,"vega":23.3164,"theta":-2.8962,"rho":-37.3663,"theo":1910.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1656.1,"last_trade_time":"2025-11-03T10:23:13","percent_change":0.0,"prev_day_close":2038.15002441406},{"option":"NDX260417C26900000","bid":98.9,"bid_size":8.0,"ask":101.6,"ask_size":4.0,"iv":0.1598,"open_interest":12.0,"volume":3.0,"delta":0.131,"gamma":0.0001,"vega":21.6727,"theta":-2.8585,"rho":5.0476,"theo":98.9168,"change":14.03,"open":112.9,"high":122.3,"low":108.83,"tick":"down","last_trade_price":108.83,"last_trade_time":"2026-02-18T13:51:44","percent_change":14.7996,"prev_day_close":94.7999992370606},{"option":"NDX260417P26900000","bid":1815.9,"bid_size":1.0,"ask":2166.0,"ask_size":1.0,"iv":0.158,"open_interest":3.0,"volume":0.0,"delta":-0.8689,"gamma":0.0001,"vega":21.6727,"theta":-2.6194,"rho":-38.1266,"theo":1993.6739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1173.7,"last_trade_time":"2026-01-28T10:08:04","percent_change":0.0,"prev_day_close":2121.79998779297},{"option":"NDX260417C27000000","bid":84.4,"bid_size":10.0,"ask":87.4,"ask_size":9.0,"iv":0.1582,"open_interest":112.0,"volume":26.0,"delta":0.1166,"gamma":0.0001,"vega":20.0802,"theta":-2.6066,"rho":4.4989,"theo":84.9321,"change":12.58,"open":81.3,"high":105.8,"low":81.3,"tick":"down","last_trade_price":93.58,"last_trade_time":"2026-02-18T13:51:44","percent_change":15.5309,"prev_day_close":81.0},{"option":"NDX260417P27000000","bid":1901.2,"bid_size":1.0,"ask":2251.2,"ask_size":1.0,"iv":0.1563,"open_interest":0.0,"volume":0.0,"delta":-0.8832,"gamma":0.0001,"vega":20.0802,"theta":-2.3549,"rho":-38.8357,"theo":2079.014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2211.14996337891},{"option":"NDX260417C27100000","bid":72.5,"bid_size":8.0,"ask":75.0,"ask_size":7.0,"iv":0.1569,"open_interest":9.0,"volume":0.0,"delta":0.1035,"gamma":0.0001,"vega":18.5126,"theta":-2.369,"rho":3.9866,"theo":72.8078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.37,"last_trade_time":"2026-02-13T13:16:59","percent_change":0.0,"prev_day_close":70.2999992370606},{"option":"NDX260417P27100000","bid":1988.2,"bid_size":1.0,"ask":2338.1,"ask_size":1.0,"iv":0.1547,"open_interest":1.0,"volume":0.0,"delta":-0.8964,"gamma":0.0001,"vega":18.5126,"theta":-2.1049,"rho":-39.5084,"theo":2166.2146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1284.2,"last_trade_time":"2026-01-28T10:07:03","percent_change":0.0,"prev_day_close":2296.65002441406},{"option":"NDX260417C27200000","bid":61.8,"bid_size":4.0,"ask":64.2,"ask_size":2.0,"iv":0.1556,"open_interest":25.0,"volume":0.0,"delta":0.0916,"gamma":0.0001,"vega":17.0052,"theta":-2.1474,"rho":3.5323,"theo":62.3681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.75,"last_trade_time":"2026-02-17T12:46:17","percent_change":0.0,"prev_day_close":59.7000007629394},{"option":"NDX260417P27200000","bid":2078.3,"bid_size":1.0,"ask":2430.0,"ask_size":1.0,"iv":0.1552,"open_interest":1.0,"volume":0.0,"delta":-0.9083,"gamma":0.0001,"vega":17.0052,"theta":-1.8707,"rho":-40.1232,"theo":2255.0996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1357.7,"last_trade_time":"2026-01-28T10:12:19","percent_change":0.0,"prev_day_close":2389.20007324219},{"option":"NDX260417C27300000","bid":52.7,"bid_size":9.0,"ask":55.0,"ask_size":7.0,"iv":0.1545,"open_interest":4.0,"volume":0.0,"delta":0.0809,"gamma":0.0001,"vega":15.5902,"theta":-1.9428,"rho":3.1193,"theo":53.4252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.5,"last_trade_time":"2026-02-17T10:43:14","percent_change":0.0,"prev_day_close":51.1000003814697},{"option":"NDX260417P27300000","bid":2166.5,"bid_size":1.0,"ask":2520.2,"ask_size":1.0,"iv":0.1537,"open_interest":0.0,"volume":0.0,"delta":-0.9189,"gamma":0.0001,"vega":15.5902,"theta":-1.6536,"rho":-40.6966,"theo":2345.4815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2480.0},{"option":"NDX260417C27400000","bid":44.9,"bid_size":10.0,"ask":47.1,"ask_size":9.0,"iv":0.1536,"open_interest":14.0,"volume":2.0,"delta":0.0714,"gamma":0.0001,"vega":14.242,"theta":-1.7557,"rho":2.7496,"theo":45.8228,"change":3.05,"open":50.85,"high":50.85,"low":46.95,"tick":"down","last_trade_price":46.95,"last_trade_time":"2026-02-18T14:34:08","percent_change":6.94761,"prev_day_close":43.8999996185303},{"option":"NDX260417P27400000","bid":2258.4,"bid_size":1.0,"ask":2611.6,"ask_size":1.0,"iv":0.1525,"open_interest":4.0,"volume":2.0,"delta":-0.9284,"gamma":0.0001,"vega":14.242,"theta":-1.454,"rho":-41.2267,"theo":2437.2039,"change":-173.35,"open":2341.5,"high":2400.0,"low":2341.5,"tick":"up","last_trade_price":2400.0,"last_trade_time":"2026-02-18T14:34:08","percent_change":-6.73635,"prev_day_close":2573.34997558594},{"option":"NDX260417C27500000","bid":38.3,"bid_size":9.0,"ask":40.2,"ask_size":7.0,"iv":0.153,"open_interest":26.0,"volume":1.0,"delta":0.063,"gamma":0.0001,"vega":12.997,"theta":-1.5861,"rho":2.429,"theo":39.378,"change":-1.0,"open":36.6,"high":36.6,"low":36.6,"tick":"down","last_trade_price":36.6,"last_trade_time":"2026-02-18T09:35:05","percent_change":-2.65958,"prev_day_close":37.6000003814697},{"option":"NDX260417P27500000","bid":2351.1,"bid_size":1.0,"ask":2704.2,"ask_size":1.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.9368,"gamma":0.0001,"vega":12.997,"theta":-1.2718,"rho":-41.7078,"theo":2530.084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2668.90002441406},{"option":"NDX260417C27600000","bid":32.7,"bid_size":11.0,"ask":34.5,"ask_size":10.0,"iv":0.1525,"open_interest":53.0,"volume":1.0,"delta":0.0556,"gamma":0.0001,"vega":11.8564,"theta":-1.4334,"rho":2.1412,"theo":33.9326,"change":8.3,"open":41.1,"high":41.1,"low":41.1,"tick":"down","last_trade_price":41.1,"last_trade_time":"2026-02-18T10:17:30","percent_change":25.3049,"prev_day_close":32.8000001907349},{"option":"NDX260417P27600000","bid":2444.7,"bid_size":1.0,"ask":2797.9,"ask_size":1.0,"iv":0.1511,"open_interest":1.0,"volume":0.0,"delta":-0.9442,"gamma":0.0001,"vega":11.8564,"theta":-1.1066,"rho":-42.156,"theo":2623.9633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5606.6,"last_trade_time":"2025-05-27T09:37:29","percent_change":0.0,"prev_day_close":2756.15002441406},{"option":"NDX260417C27700000","bid":28.0,"bid_size":7.0,"ask":29.7,"ask_size":8.0,"iv":0.1521,"open_interest":3.0,"volume":0.0,"delta":0.0492,"gamma":0.0001,"vega":10.7999,"theta":-1.2967,"rho":1.8907,"theo":29.3464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":263.5,"last_trade_time":"2026-01-29T09:33:27","percent_change":0.0,"prev_day_close":28.3000001907349},{"option":"NDX260417P27700000","bid":2539.3,"bid_size":1.0,"ask":2892.4,"ask_size":1.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":-0.9507,"gamma":0.0001,"vega":10.7999,"theta":-0.9574,"rho":-42.5669,"theo":2718.7019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2849.30004882812},{"option":"NDX260417C27800000","bid":24.0,"bid_size":11.0,"ask":25.6,"ask_size":11.0,"iv":0.1519,"open_interest":29.0,"volume":5.0,"delta":0.0435,"gamma":0.0001,"vega":9.844,"theta":-1.1747,"rho":1.6756,"theo":25.4746,"change":5.6,"open":30.1,"high":30.1,"low":30.1,"tick":"down","last_trade_price":30.1,"last_trade_time":"2026-02-18T10:17:30","percent_change":22.8571,"prev_day_close":24.5},{"option":"NDX260417P27800000","bid":2634.5,"bid_size":1.0,"ask":2987.6,"ask_size":1.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":-0.9563,"gamma":0.0001,"vega":9.844,"theta":-0.8228,"rho":-42.9425,"theo":2814.1549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2944.90002441406},{"option":"NDX260417C27900000","bid":20.6,"bid_size":11.0,"ask":22.2,"ask_size":10.0,"iv":0.1519,"open_interest":3.0,"volume":10.0,"delta":0.0386,"gamma":0.0,"vega":8.9827,"theta":-1.066,"rho":1.484,"theo":22.2001,"change":4.6,"open":25.9,"high":25.9,"low":25.9,"tick":"no_change","last_trade_price":25.9,"last_trade_time":"2026-02-18T10:17:30","percent_change":21.5962,"prev_day_close":21.3000001907349},{"option":"NDX260417P27900000","bid":2730.5,"bid_size":1.0,"ask":3083.5,"ask_size":1.0,"iv":0.1499,"open_interest":0.0,"volume":0.0,"delta":-0.9612,"gamma":0.0,"vega":8.9827,"theta":-0.7016,"rho":-43.2944,"theo":2910.2052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3040.94995117188},{"option":"NDX260417C28000000","bid":17.8,"bid_size":12.0,"ask":19.4,"ask_size":12.0,"iv":0.152,"open_interest":63.0,"volume":32.0,"delta":0.0343,"gamma":0.0,"vega":8.1948,"theta":-0.9691,"rho":1.3171,"theo":19.4247,"change":2.15,"open":22.6,"high":22.6,"low":20.7,"tick":"down","last_trade_price":20.7,"last_trade_time":"2026-02-18T13:56:09","percent_change":11.5903,"prev_day_close":18.5500001907349},{"option":"NDX260417P28000000","bid":2826.9,"bid_size":1.0,"ask":3180.0,"ask_size":1.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.9655,"gamma":0.0,"vega":8.1948,"theta":-0.5921,"rho":-43.6218,"theo":3006.7546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3138.65002441406},{"option":"NDX260417C28100000","bid":15.4,"bid_size":3.0,"ask":17.0,"ask_size":4.0,"iv":0.1525,"open_interest":3.0,"volume":0.0,"delta":0.0306,"gamma":0.0,"vega":7.4801,"theta":-0.8823,"rho":1.1739,"theo":17.0549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.8,"last_trade_time":"2026-02-02T13:58:36","percent_change":0.0,"prev_day_close":16.2499995231628},{"option":"NDX260417P28100000","bid":2923.4,"bid_size":1.0,"ask":3276.9,"ask_size":1.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.9693,"gamma":0.0,"vega":7.4801,"theta":-0.4928,"rho":-43.9254,"theo":3103.7096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3235.65002441406},{"option":"NDX260417C28200000","bid":13.3,"bid_size":5.0,"ask":15.0,"ask_size":5.0,"iv":0.1532,"open_interest":34.0,"volume":1.0,"delta":0.0273,"gamma":0.0,"vega":6.837,"theta":-0.8042,"rho":1.0466,"theo":15.0162,"change":0.65,"open":14.9,"high":14.9,"low":14.9,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-18T14:08:12","percent_change":4.5614,"prev_day_close":14.2500004768372},{"option":"NDX260417P28200000","bid":3018.9,"bid_size":1.0,"ask":3372.9,"ask_size":1.0,"iv":0.1479,"open_interest":0.0,"volume":0.0,"delta":-0.9726,"gamma":0.0,"vega":6.837,"theta":-0.4022,"rho":-44.2131,"theo":3200.9957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3332.05004882812},{"option":"NDX260417C28400000","bid":10.2,"bid_size":4.0,"ask":11.8,"ask_size":5.0,"iv":0.1546,"open_interest":6.0,"volume":1.0,"delta":0.0218,"gamma":0.0,"vega":5.7104,"theta":-0.6698,"rho":0.8334,"theo":11.7184,"change":0.6,"open":11.9,"high":11.9,"low":11.9,"tick":"down","last_trade_price":11.9,"last_trade_time":"2026-02-18T10:03:24","percent_change":5.30973,"prev_day_close":11.3000001907349},{"option":"NDX260417P28400000","bid":3214.4,"bid_size":1.0,"ask":3568.3,"ask_size":1.0,"iv":0.1478,"open_interest":0.0,"volume":0.0,"delta":-0.978,"gamma":0.0,"vega":5.7104,"theta":-0.2427,"rho":-44.7473,"theo":3396.3476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3526.70007324219},{"option":"NDX260417C28500000","bid":9.0,"bid_size":4.0,"ask":10.7,"ask_size":9.0,"iv":0.1556,"open_interest":64.0,"volume":0.0,"delta":0.0195,"gamma":0.0,"vega":5.2167,"theta":-0.6113,"rho":0.7459,"theo":10.3705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.33,"last_trade_time":"2026-02-11T10:13:10","percent_change":0.0,"prev_day_close":10.0},{"option":"NDX260417P28500000","bid":3312.5,"bid_size":1.0,"ask":3666.5,"ask_size":1.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":-0.9804,"gamma":0.0,"vega":5.2167,"theta":-0.1717,"rho":-44.9952,"theo":3494.3244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3631.40002441406},{"option":"NDX260417C28600000","bid":7.9,"bid_size":4.0,"ask":9.7,"ask_size":12.0,"iv":0.1566,"open_interest":14.0,"volume":0.0,"delta":0.0174,"gamma":0.0,"vega":4.7664,"theta":-0.5577,"rho":0.6664,"theo":9.1808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":28.0,"last_trade_time":"2026-02-04T11:39:46","percent_change":0.0,"prev_day_close":8.90000009536743},{"option":"NDX260417P28600000","bid":3410.8,"bid_size":1.0,"ask":3764.8,"ask_size":1.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":-0.9824,"gamma":0.0,"vega":4.7664,"theta":-0.1055,"rho":-45.2351,"theo":3592.4595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3723.90002441406},{"option":"NDX260417C28800000","bid":6.3,"bid_size":5.0,"ask":8.0,"ask_size":7.0,"iv":0.1588,"open_interest":4.0,"volume":0.0,"delta":0.0139,"gamma":0.0,"vega":3.966,"theta":-0.463,"rho":0.5309,"theo":7.1951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.75,"last_trade_time":"2026-02-05T15:55:49","percent_change":0.0,"prev_day_close":7.25000023841858},{"option":"NDX260417P28800000","bid":3607.9,"bid_size":1.0,"ask":3961.9,"ask_size":1.0,"iv":0.149,"open_interest":0.0,"volume":0.0,"delta":-0.9859,"gamma":0.0,"vega":3.966,"theta":0.0,"rho":-45.6914,"theo":3789.1234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3920.0},{"option":"NDX260417C29000000","bid":5.0,"bid_size":5.0,"ask":6.7,"ask_size":9.0,"iv":0.161,"open_interest":97.0,"volume":0.0,"delta":0.0111,"gamma":0.0,"vega":3.2859,"theta":-0.3824,"rho":0.4228,"theo":5.6217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.79,"last_trade_time":"2026-02-11T09:51:13","percent_change":0.0,"prev_day_close":6.05000019073486},{"option":"NDX260417P29000000","bid":3805.4,"bid_size":1.0,"ask":4159.3,"ask_size":1.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":-0.9887,"gamma":0.0,"vega":3.2859,"theta":0.0,"rho":-46.1204,"theo":3986.1996,"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":4123.55004882812},{"option":"NDX260417C29200000","bid":4.1,"bid_size":5.0,"ask":5.7,"ask_size":5.0,"iv":0.1639,"open_interest":4.0,"volume":0.0,"delta":0.0088,"gamma":0.0,"vega":2.7084,"theta":-0.3139,"rho":0.3341,"theo":4.3741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.7,"last_trade_time":"2026-02-04T11:39:46","percent_change":0.0,"prev_day_close":5.05000007152557},{"option":"NDX260417P29200000","bid":4003.2,"bid_size":1.0,"ask":4357.1,"ask_size":1.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0,"vega":2.7084,"theta":0.0,"rho":-46.5299,"theo":4183.6016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4315.34985351562},{"option":"NDX260417C29500000","bid":3.0,"bid_size":6.0,"ask":4.6,"ask_size":6.0,"iv":0.1684,"open_interest":19.0,"volume":0.0,"delta":0.0062,"gamma":0.0,"vega":2.0041,"theta":-0.2304,"rho":0.233,"theo":2.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.45,"last_trade_time":"2026-01-30T11:22:30","percent_change":0.0,"prev_day_close":3.97500014305115},{"option":"NDX260417P29500000","bid":4300.2,"bid_size":1.0,"ask":4654.1,"ask_size":1.0,"iv":0.15,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0,"vega":2.0041,"theta":0.0,"rho":-47.1124,"theo":4480.172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4612.25},{"option":"NDX260417C30000000","bid":1.9,"bid_size":7.0,"ask":3.6,"ask_size":9.0,"iv":0.1765,"open_interest":38.0,"volume":4.0,"delta":0.0033,"gamma":0.0,"vega":1.176,"theta":-0.1326,"rho":0.1239,"theo":1.5124,"change":-0.065,"open":3.0,"high":15.03,"low":2.76,"tick":"down","last_trade_price":2.76,"last_trade_time":"2026-02-18T14:01:09","percent_change":-2.30088,"prev_day_close":2.82499992847443},{"option":"NDX260417P30000000","bid":4795.7,"bid_size":1.0,"ask":5149.6,"ask_size":1.0,"iv":0.1359,"open_interest":1.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":1.176,"theta":0.0,"rho":-48.0235,"theo":4975.3383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3995.3,"last_trade_time":"2025-12-10T14:07:30","percent_change":0.0,"prev_day_close":5107.64990234375},{"option":"NDX260417C30500000","bid":1.1,"bid_size":7.0,"ask":2.85,"ask_size":9.0,"iv":0.1838,"open_interest":256.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.6638,"theta":-0.073,"rho":0.0636,"theo":0.7417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.58,"last_trade_time":"2026-02-13T16:06:32","percent_change":0.0,"prev_day_close":2.02500003576279},{"option":"NDX260417P30500000","bid":5291.6,"bid_size":1.0,"ask":5641.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.6636,"theta":0.0,"rho":-48.886,"theo":5471.1913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5602.30004882812},{"option":"NDX260417C31000000","bid":0.6,"bid_size":6.0,"ask":2.25,"ask_size":10.0,"iv":0.1918,"open_interest":293.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.3604,"theta":-0.0384,"rho":0.0314,"theo":0.3501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-13T10:10:06","percent_change":0.0,"prev_day_close":1.50000004842877},{"option":"NDX260417P31000000","bid":5787.8,"bid_size":1.0,"ask":6137.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.3604,"theta":0.0,"rho":-49.7203,"theo":5967.4239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6098.40014648438},{"option":"NDX260417C31500000","bid":0.2,"bid_size":6.0,"ask":1.85,"ask_size":13.0,"iv":0.1987,"open_interest":135.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.1889,"theta":-0.0194,"rho":0.015,"theo":0.1596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.47,"last_trade_time":"2026-02-12T15:55:01","percent_change":0.0,"prev_day_close":1.1499999538064},{"option":"NDX260417P31500000","bid":6284.2,"bid_size":1.0,"ask":6634.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1885,"theta":0.0,"rho":-50.539,"theo":6463.8572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6594.69995117188},{"option":"NDX260417C32000000","bid":0.05,"bid_size":5.0,"ask":1.75,"ask_size":17.0,"iv":0.2082,"open_interest":570.0,"volume":12.0,"delta":0.0002,"gamma":0.0,"vega":0.0951,"theta":-0.0094,"rho":0.0069,"theo":0.0699,"change":0.025,"open":1.0,"high":4.96,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T14:01:09","percent_change":2.7027,"prev_day_close":0.925000011920929},{"option":"NDX260417P32000000","bid":6780.6,"bid_size":1.0,"ask":7130.5,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0951,"theta":0.0,"rho":-51.3492,"theo":6960.3918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6992.22,"last_trade_time":"2026-02-04T14:05:42","percent_change":0.0,"prev_day_close":7091.09985351562},{"option":"NDX260417C33000000","bid":0.05,"bid_size":3.0,"ask":1.3,"ask_size":15.0,"iv":0.2265,"open_interest":1197.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0218,"theta":-0.002,"rho":0.0013,"theo":0.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.89,"last_trade_time":"2026-02-17T11:32:49","percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"NDX260417P33000000","bid":7773.7,"bid_size":1.0,"ask":8123.6,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0217,"theta":0.0,"rho":-52.9591,"theo":7953.582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7981.0,"last_trade_time":"2026-02-04T14:05:42","percent_change":0.0,"prev_day_close":8084.0},{"option":"NDX260417C34000000","bid":0.0,"bid_size":0.0,"ask":1.1,"ask_size":16.0,"iv":0.2447,"open_interest":12.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0043,"theta":-0.0003,"rho":0.0002,"theo":0.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-12T09:59:57","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"NDX260417P34000000","bid":8766.9,"bid_size":1.0,"ask":9118.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-54.5644,"theo":8946.8197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9077.0498046875},{"option":"NDX260417C35000000","bid":0.0,"bid_size":0.0,"ask":0.95,"ask_size":16.0,"iv":0.2627,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.0,"theo":0.0002,"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":0.600000023841858},{"option":"NDX260417P35000000","bid":9760.1,"bid_size":1.0,"ask":10111.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-56.1689,"theo":9940.066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10070.1000976562},{"option":"NDX260417C36000000","bid":0.0,"bid_size":0.0,"ask":0.85,"ask_size":15.0,"iv":0.2803,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-06T10:33:22","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDX260417P36000000","bid":10753.4,"bid_size":1.0,"ask":11103.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-57.7732,"theo":10933.3138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11063.2001953125},{"option":"NDX260515C05000000","bid":19698.3,"bid_size":1.0,"ask":20047.5,"ask_size":1.0,"iv":1.217,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.2276,"theta":0.0,"rho":11.8,"theo":19866.8317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19734.25},{"option":"NDX260515P05000000","bid":0.05,"bid_size":3.0,"ask":1.8,"ask_size":3.0,"iv":1.0395,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.2276,"theta":-0.1378,"rho":-0.0354,"theo":2.0497,"change":0.0,"open":0.0,"high":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":"NDX260515C06000000","bid":18707.1,"bid_size":1.0,"ask":19055.3,"ask_size":1.0,"iv":1.0737,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.3148,"theta":0.0,"rho":14.1439,"theo":18877.3789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18744.599609375},{"option":"NDX260515P06000000","bid":0.35,"bid_size":4.0,"ask":2.4,"ask_size":4.0,"iv":0.9526,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.3148,"theta":-0.1736,"rho":-0.0496,"theo":2.6844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.42499997653067},{"option":"NDX260515C07000000","bid":17717.5,"bid_size":1.0,"ask":18065.8,"ask_size":1.0,"iv":0.97,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.4275,"theta":0.0,"rho":16.4831,"theo":17888.0722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17754.7001953125},{"option":"NDX260515P07000000","bid":1.05,"bid_size":4.0,"ask":3.1,"ask_size":4.0,"iv":0.8817,"open_interest":0.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.4275,"theta":-0.2152,"rho":-0.0684,"theo":3.4654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.17500001192093},{"option":"NDX260515C08000000","bid":16728.3,"bid_size":1.0,"ask":17079.0,"ask_size":1.0,"iv":0.8845,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.5695,"theta":0.0,"rho":18.8169,"theo":16898.9555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16765.650390625},{"option":"NDX260515P08000000","bid":2.0,"bid_size":4.0,"ask":4.1,"ask_size":3.0,"iv":0.8195,"open_interest":0.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.5696,"theta":-0.2643,"rho":-0.0927,"theo":4.4363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.29999995231628},{"option":"NDX260515C09000000","bid":15739.4,"bid_size":1.0,"ask":16090.1,"ask_size":1.0,"iv":0.8107,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.7546,"theta":0.0,"rho":21.1426,"theo":15910.0851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15778.75},{"option":"NDX260515P09000000","bid":3.4,"bid_size":4.0,"ask":5.5,"ask_size":3.0,"iv":0.7647,"open_interest":0.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.7547,"theta":-0.3224,"rho":-0.125,"theo":5.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.95000004768372},{"option":"NDX260515C10000000","bid":14750.9,"bid_size":1.0,"ask":15101.6,"ask_size":1.0,"iv":0.746,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.9908,"theta":0.0,"rho":23.4578,"theo":14921.5458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14789.0498046875},{"option":"NDX260515P10000000","bid":5.3,"bid_size":4.0,"ask":7.4,"ask_size":3.0,"iv":0.7146,"open_interest":0.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.9909,"theta":-0.3922,"rho":-0.1678,"theo":7.2022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.95000004768372},{"option":"NDX260515C11000000","bid":13763.0,"bid_size":1.0,"ask":14113.2,"ask_size":1.0,"iv":0.689,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":1.3,"theta":0.0,"rho":25.7587,"theo":13933.4436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13801.1499023438},{"option":"NDX260515P11000000","bid":7.7,"bid_size":3.0,"ask":9.8,"ask_size":3.0,"iv":0.667,"open_interest":0.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":1.2996,"theta":-0.4763,"rho":-0.2249,"theo":9.1841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.70000004768372},{"option":"NDX260515C12000000","bid":12775.7,"bid_size":1.0,"ask":13126.0,"ask_size":1.0,"iv":0.6481,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":1.7017,"theta":0.0,"rho":28.039,"theo":12945.9453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12815.8500976562},{"option":"NDX260515P12000000","bid":10.6,"bid_size":3.0,"ask":12.7,"ask_size":3.0,"iv":0.6207,"open_interest":6.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":1.7013,"theta":-0.5789,"rho":-0.3026,"theo":11.7733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.5,"last_trade_time":"2026-01-28T11:24:28","percent_change":0.0,"prev_day_close":12.9499998092651},{"option":"NDX260515C13000000","bid":11789.0,"bid_size":1.0,"ask":12139.4,"ask_size":1.0,"iv":0.5971,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":2.2342,"theta":0.0,"rho":30.2912,"theo":11959.2791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11828.5502929688},{"option":"NDX260515P13000000","bid":14.3,"bid_size":3.0,"ask":16.4,"ask_size":3.0,"iv":0.5769,"open_interest":0.0,"volume":0.0,"delta":-0.0065,"gamma":0.0,"vega":2.2343,"theta":-0.7052,"rho":-0.4086,"theo":15.1975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.7500004768372},{"option":"NDX260515C14000000","bid":10803.4,"bid_size":1.0,"ask":11153.8,"ask_size":1.0,"iv":0.5471,"open_interest":0.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":2.9366,"theta":0.0,"rho":32.5019,"theo":10973.8021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10837.7998046875},{"option":"NDX260515P14000000","bid":19.1,"bid_size":2.0,"ask":21.2,"ask_size":12.0,"iv":0.5357,"open_interest":12.0,"volume":3.0,"delta":-0.0088,"gamma":0.0,"vega":2.9367,"theta":-0.8623,"rho":-0.5559,"theo":19.8083,"change":-1.15,"open":20.7,"high":20.7,"low":20.7,"tick":"up","last_trade_price":20.7,"last_trade_time":"2026-02-18T09:42:30","percent_change":-5.26316,"prev_day_close":21.8499994277954},{"option":"NDX260515C14200000","bid":10606.4,"bid_size":1.0,"ask":10956.9,"ask_size":1.0,"iv":0.5349,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":3.1034,"theta":0.0,"rho":32.938,"theo":10776.8888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10645.7001953125},{"option":"NDX260515P14200000","bid":20.2,"bid_size":2.0,"ask":22.2,"ask_size":2.0,"iv":0.5274,"open_interest":67.0,"volume":1.0,"delta":-0.0094,"gamma":0.0,"vega":3.1035,"theta":-0.8981,"rho":-0.5914,"theo":20.9125,"change":-3.6,"open":19.4,"high":19.4,"low":19.4,"tick":"down","last_trade_price":19.4,"last_trade_time":"2026-02-18T11:38:09","percent_change":-15.6522,"prev_day_close":23.0},{"option":"NDX260515C14300000","bid":10508.0,"bid_size":1.0,"ask":10858.4,"ask_size":1.0,"iv":0.5306,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":3.1911,"theta":-0.011,"rho":33.155,"theo":10678.4589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10548.0498046875},{"option":"NDX260515P14300000","bid":20.8,"bid_size":2.0,"ask":22.8,"ask_size":2.0,"iv":0.5235,"open_interest":12.0,"volume":0.0,"delta":-0.0097,"gamma":0.0,"vega":3.1911,"theta":-0.9166,"rho":-0.6102,"theo":21.4904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.73,"last_trade_time":"2026-02-17T09:35:34","percent_change":0.0,"prev_day_close":23.6499996185303},{"option":"NDX260515C14400000","bid":10409.5,"bid_size":1.0,"ask":10760.0,"ask_size":1.0,"iv":0.5264,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0,"vega":3.2818,"theta":-0.0384,"rho":33.3713,"theo":10580.048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10448.9501953125},{"option":"NDX260515P14400000","bid":21.4,"bid_size":2.0,"ask":23.4,"ask_size":2.0,"iv":0.5195,"open_interest":3.0,"volume":0.0,"delta":-0.01,"gamma":0.0,"vega":3.2818,"theta":-0.9355,"rho":-0.6297,"theo":22.0883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.5,"last_trade_time":"2026-01-16T11:20:40","percent_change":0.0,"prev_day_close":24.3000001907349},{"option":"NDX260515C14500000","bid":10311.1,"bid_size":1.0,"ask":10661.6,"ask_size":1.0,"iv":0.5222,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":3.3756,"theta":-0.0662,"rho":33.5867,"theo":10481.657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10350.8999023438},{"option":"NDX260515P14500000","bid":22.0,"bid_size":2.0,"ask":24.1,"ask_size":3.0,"iv":0.5157,"open_interest":4.0,"volume":0.0,"delta":-0.0104,"gamma":0.0,"vega":3.3758,"theta":-0.955,"rho":-0.6501,"theo":22.7071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.8,"last_trade_time":"2026-01-27T15:33:44","percent_change":0.0,"prev_day_close":24.9499998092651},{"option":"NDX260515C14600000","bid":10212.7,"bid_size":1.0,"ask":10563.2,"ask_size":1.0,"iv":0.518,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":3.4724,"theta":-0.0945,"rho":33.8014,"theo":10383.287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10251.7998046875},{"option":"NDX260515P14600000","bid":22.7,"bid_size":2.0,"ask":24.7,"ask_size":8.0,"iv":0.5116,"open_interest":20.0,"volume":0.0,"delta":-0.0107,"gamma":0.0,"vega":3.4726,"theta":-0.9748,"rho":-0.6713,"theo":23.3459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.1,"last_trade_time":"2026-01-09T15:21:42","percent_change":0.0,"prev_day_close":25.6999998092651},{"option":"NDX260515C14700000","bid":10114.3,"bid_size":1.0,"ask":10464.8,"ask_size":1.0,"iv":0.5138,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":3.5722,"theta":-0.1232,"rho":34.0152,"theo":10284.939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10153.4501953125},{"option":"NDX260515P14700000","bid":23.3,"bid_size":2.0,"ask":25.3,"ask_size":2.0,"iv":0.5077,"open_interest":6.0,"volume":0.0,"delta":-0.0111,"gamma":0.0,"vega":3.5722,"theta":-0.9952,"rho":-0.6932,"theo":24.0056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.83,"last_trade_time":"2026-01-21T11:52:33","percent_change":0.0,"prev_day_close":26.3000001907349},{"option":"NDX260515C14800000","bid":10015.9,"bid_size":1.0,"ask":10366.5,"ask_size":1.0,"iv":0.5098,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":3.6748,"theta":-0.1525,"rho":34.2281,"theo":10186.614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10055.8999023438},{"option":"NDX260515P14800000","bid":24.0,"bid_size":2.0,"ask":26.0,"ask_size":7.0,"iv":0.5039,"open_interest":5.0,"volume":0.0,"delta":-0.0114,"gamma":0.0,"vega":3.6748,"theta":-1.016,"rho":-0.7161,"theo":24.6893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.3,"last_trade_time":"2026-01-21T14:29:11","percent_change":0.0,"prev_day_close":27.0},{"option":"NDX260515C14900000","bid":9917.6,"bid_size":1.0,"ask":10268.2,"ask_size":1.0,"iv":0.5085,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":3.7803,"theta":-0.1823,"rho":34.4402,"theo":10088.3132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9956.2998046875},{"option":"NDX260515P14900000","bid":24.8,"bid_size":1.0,"ask":26.7,"ask_size":7.0,"iv":0.5001,"open_interest":5.0,"volume":0.0,"delta":-0.0118,"gamma":0.0,"vega":3.7803,"theta":-1.0374,"rho":-0.7398,"theo":25.3973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.8,"last_trade_time":"2026-02-05T12:53:20","percent_change":0.0,"prev_day_close":27.8000001907349},{"option":"NDX260515C15000000","bid":9819.3,"bid_size":1.0,"ask":10169.9,"ask_size":1.0,"iv":0.5044,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":3.8886,"theta":-0.2127,"rho":34.6515,"theo":9990.0376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9857.7998046875},{"option":"NDX260515P15000000","bid":25.5,"bid_size":1.0,"ask":27.4,"ask_size":2.0,"iv":0.4962,"open_interest":15.0,"volume":0.0,"delta":-0.0122,"gamma":0.0,"vega":3.8888,"theta":-1.0594,"rho":-0.7643,"theo":26.1317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.2,"last_trade_time":"2025-05-28T13:04:50","percent_change":0.0,"prev_day_close":28.5499992370606},{"option":"NDX260515C15100000","bid":9721.0,"bid_size":1.0,"ask":10071.6,"ask_size":1.0,"iv":0.5003,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0,"vega":3.9998,"theta":-0.2436,"rho":34.862,"theo":9891.7884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9759.5498046875},{"option":"NDX260515P15100000","bid":26.1,"bid_size":2.0,"ask":28.2,"ask_size":3.0,"iv":0.4925,"open_interest":9.0,"volume":0.0,"delta":-0.0126,"gamma":0.0,"vega":4.0,"theta":-1.0819,"rho":-0.7897,"theo":26.8913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.8,"last_trade_time":"2026-01-09T11:52:15","percent_change":0.0,"prev_day_close":29.3000001907349},{"option":"NDX260515C15200000","bid":9622.7,"bid_size":1.0,"ask":9973.4,"ask_size":1.0,"iv":0.4963,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":4.114,"theta":-0.2751,"rho":35.0716,"theo":9793.5664,"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":9661.349609375},{"option":"NDX260515P15200000","bid":26.9,"bid_size":2.0,"ask":28.9,"ask_size":2.0,"iv":0.4886,"open_interest":0.0,"volume":0.0,"delta":-0.013,"gamma":0.0,"vega":4.1142,"theta":-1.105,"rho":-0.8159,"theo":27.6782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.1500005722046},{"option":"NDX260515C15300000","bid":9524.5,"bid_size":1.0,"ask":9875.1,"ask_size":1.0,"iv":0.4922,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0,"vega":4.2315,"theta":-0.3072,"rho":35.2804,"theo":9695.373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9562.900390625},{"option":"NDX260515P15300000","bid":27.8,"bid_size":1.0,"ask":29.7,"ask_size":7.0,"iv":0.4848,"open_interest":2.0,"volume":0.0,"delta":-0.0134,"gamma":0.0,"vega":4.2317,"theta":-1.1287,"rho":-0.8429,"theo":28.4935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.92,"last_trade_time":"2025-11-17T11:32:06","percent_change":0.0,"prev_day_close":31.0},{"option":"NDX260515C15400000","bid":9426.2,"bid_size":1.0,"ask":9775.1,"ask_size":1.0,"iv":0.4882,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0,"vega":4.3525,"theta":-0.3399,"rho":35.4883,"theo":9597.2092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9460.89990234375},{"option":"NDX260515P15400000","bid":28.6,"bid_size":1.0,"ask":30.6,"ask_size":3.0,"iv":0.4812,"open_interest":0.0,"volume":0.0,"delta":-0.0139,"gamma":0.0,"vega":4.3527,"theta":-1.153,"rho":-0.8708,"theo":29.3385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.8499994277954},{"option":"NDX260515C15500000","bid":9328.0,"bid_size":1.0,"ask":9676.9,"ask_size":1.0,"iv":0.4843,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":4.4775,"theta":-0.3732,"rho":35.6952,"theo":9499.0761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9367.64990234375},{"option":"NDX260515P15500000","bid":29.3,"bid_size":2.0,"ask":31.4,"ask_size":3.0,"iv":0.4774,"open_interest":3.0,"volume":0.0,"delta":-0.0143,"gamma":0.0,"vega":4.4775,"theta":-1.1778,"rho":-0.8997,"theo":30.2126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.45,"last_trade_time":"2026-02-17T11:16:45","percent_change":0.0,"prev_day_close":32.7999992370606},{"option":"NDX260515C15600000","bid":9229.8,"bid_size":1.0,"ask":9578.7,"ask_size":1.0,"iv":0.4805,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":4.6068,"theta":-0.4072,"rho":35.901,"theo":9400.975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9270.0498046875},{"option":"NDX260515P15600000","bid":30.2,"bid_size":2.0,"ask":32.3,"ask_size":8.0,"iv":0.4737,"open_interest":3.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":4.6068,"theta":-1.2034,"rho":-0.9296,"theo":31.1204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.66,"last_trade_time":"2026-01-05T09:59:10","percent_change":0.0,"prev_day_close":33.7000007629394},{"option":"NDX260515C15700000","bid":9131.7,"bid_size":1.0,"ask":9480.6,"ask_size":1.0,"iv":0.4767,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":4.7408,"theta":-0.4418,"rho":36.1056,"theo":9302.9074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9166.25},{"option":"NDX260515P15700000","bid":31.2,"bid_size":1.0,"ask":33.2,"ask_size":3.0,"iv":0.4701,"open_interest":1.0,"volume":0.0,"delta":-0.0153,"gamma":0.0,"vega":4.7411,"theta":-1.2296,"rho":-0.9609,"theo":32.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.3,"last_trade_time":"2026-01-09T11:08:10","percent_change":0.0,"prev_day_close":34.6000003814697},{"option":"NDX260515C15800000","bid":9033.6,"bid_size":1.0,"ask":9382.5,"ask_size":1.0,"iv":0.4728,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":4.8799,"theta":-0.4771,"rho":36.3089,"theo":9204.8747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9073.7001953125},{"option":"NDX260515P15800000","bid":32.1,"bid_size":1.0,"ask":34.2,"ask_size":2.0,"iv":0.4665,"open_interest":0.0,"volume":0.0,"delta":-0.0159,"gamma":0.0,"vega":4.8802,"theta":-1.2565,"rho":-0.9934,"theo":33.0393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.7000007629394},{"option":"NDX260515C15900000","bid":8935.5,"bid_size":1.0,"ask":9284.5,"ask_size":1.0,"iv":0.469,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":5.0242,"theta":-0.5131,"rho":36.5108,"theo":9106.8784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8970.25},{"option":"NDX260515P15900000","bid":33.0,"bid_size":2.0,"ask":35.1,"ask_size":1.0,"iv":0.4628,"open_interest":1.0,"volume":0.0,"delta":-0.0164,"gamma":0.0,"vega":5.0244,"theta":-1.2841,"rho":-1.0273,"theo":34.0519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":300.25,"last_trade_time":"2025-06-09T13:14:44","percent_change":0.0,"prev_day_close":36.7000007629394},{"option":"NDX260515C16000000","bid":8837.5,"bid_size":1.0,"ask":9186.5,"ask_size":1.0,"iv":0.4652,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":5.1737,"theta":-0.5498,"rho":36.7112,"theo":9008.9204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8878.60009765625},{"option":"NDX260515P16000000","bid":34.0,"bid_size":2.0,"ask":36.2,"ask_size":7.0,"iv":0.4593,"open_interest":2.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":5.1739,"theta":-1.3124,"rho":-1.0627,"theo":35.1027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.72,"last_trade_time":"2025-07-21T14:59:40","percent_change":0.0,"prev_day_close":37.75},{"option":"NDX260515C16100000","bid":8739.6,"bid_size":1.0,"ask":9088.5,"ask_size":1.0,"iv":0.4616,"open_interest":0.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":5.3283,"theta":-0.5873,"rho":36.91,"theo":8911.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8780.2998046875},{"option":"NDX260515P16100000","bid":35.1,"bid_size":1.0,"ask":37.2,"ask_size":6.0,"iv":0.4556,"open_interest":3.0,"volume":0.0,"delta":-0.0176,"gamma":0.0,"vega":5.3283,"theta":-1.3414,"rho":-1.0997,"theo":36.1914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.75,"last_trade_time":"2026-02-13T10:36:23","percent_change":0.0,"prev_day_close":39.0},{"option":"NDX260515C16200000","bid":8641.6,"bid_size":1.0,"ask":8990.5,"ask_size":1.0,"iv":0.4577,"open_interest":0.0,"volume":0.0,"delta":0.9818,"gamma":0.0,"vega":5.4878,"theta":-0.6255,"rho":37.1071,"theo":8813.126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8682.75},{"option":"NDX260515P16200000","bid":36.1,"bid_size":2.0,"ask":38.3,"ask_size":6.0,"iv":0.4521,"open_interest":9.0,"volume":0.0,"delta":-0.0182,"gamma":0.0,"vega":5.4881,"theta":-1.3713,"rho":-1.1384,"theo":37.326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.95,"last_trade_time":"2026-02-13T10:36:23","percent_change":0.0,"prev_day_close":40.1000003814697},{"option":"NDX260515C16300000","bid":8543.7,"bid_size":1.0,"ask":8892.6,"ask_size":1.0,"iv":0.454,"open_interest":0.0,"volume":0.0,"delta":0.9812,"gamma":0.0,"vega":5.652,"theta":-0.6644,"rho":37.3027,"theo":8715.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8579.85009765625},{"option":"NDX260515P16300000","bid":37.3,"bid_size":1.0,"ask":39.5,"ask_size":2.0,"iv":0.4488,"open_interest":0.0,"volume":0.0,"delta":-0.0188,"gamma":0.0,"vega":5.6523,"theta":-1.4018,"rho":-1.1786,"theo":38.5019,"change":0.0,"open":0.0,"high":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":"NDX260515C16400000","bid":8445.8,"bid_size":1.0,"ask":8794.8,"ask_size":1.0,"iv":0.4504,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":5.8207,"theta":-0.7042,"rho":37.4968,"theo":8617.5052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8482.60009765625},{"option":"NDX260515P16400000","bid":38.3,"bid_size":2.0,"ask":40.6,"ask_size":2.0,"iv":0.4452,"open_interest":1.0,"volume":0.0,"delta":-0.0195,"gamma":0.0,"vega":5.821,"theta":-1.4332,"rho":-1.2204,"theo":39.723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.2,"last_trade_time":"2025-09-16T09:30:15","percent_change":0.0,"prev_day_close":42.5},{"option":"NDX260515C16500000","bid":8348.0,"bid_size":1.0,"ask":8697.0,"ask_size":1.0,"iv":0.4468,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":5.9937,"theta":-0.7447,"rho":37.6893,"theo":8519.7641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8384.64990234375},{"option":"NDX260515P16500000","bid":39.7,"bid_size":1.0,"ask":41.8,"ask_size":1.0,"iv":0.4417,"open_interest":3.0,"volume":0.0,"delta":-0.0201,"gamma":0.0,"vega":5.9936,"theta":-1.4652,"rho":-1.2635,"theo":40.9868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.35,"last_trade_time":"2026-02-17T11:16:45","percent_change":0.0,"prev_day_close":43.7999992370606},{"option":"NDX260515C16600000","bid":8250.2,"bid_size":1.0,"ask":8599.2,"ask_size":1.0,"iv":0.4432,"open_interest":0.0,"volume":0.0,"delta":0.9791,"gamma":0.0,"vega":6.1713,"theta":-0.7861,"rho":37.8805,"theo":8422.0711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8286.19970703125},{"option":"NDX260515P16600000","bid":40.8,"bid_size":7.0,"ask":43.1,"ask_size":8.0,"iv":0.4384,"open_interest":1.0,"volume":0.0,"delta":-0.0208,"gamma":0.0,"vega":6.1711,"theta":-1.4981,"rho":-1.3082,"theo":42.3025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.7,"last_trade_time":"2025-10-28T15:28:05","percent_change":0.0,"prev_day_close":45.25},{"option":"NDX260515C16700000","bid":8152.5,"bid_size":1.0,"ask":8501.5,"ask_size":1.0,"iv":0.4396,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0,"vega":6.3537,"theta":-0.8283,"rho":38.0701,"theo":8324.4278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8194.30029296875},{"option":"NDX260515P16700000","bid":42.1,"bid_size":7.0,"ask":44.4,"ask_size":6.0,"iv":0.4351,"open_interest":3.0,"volume":0.0,"delta":-0.0216,"gamma":0.0,"vega":6.3535,"theta":-1.5319,"rho":-1.3543,"theo":43.6679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.33,"last_trade_time":"2025-10-22T12:09:23","percent_change":0.0,"prev_day_close":46.6000003814697},{"option":"NDX260515C16800000","bid":8054.9,"bid_size":1.0,"ask":8403.8,"ask_size":1.0,"iv":0.436,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":6.5414,"theta":-0.8712,"rho":38.2582,"theo":8226.8358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8091.60009765625},{"option":"NDX260515P16800000","bid":43.6,"bid_size":1.0,"ask":45.8,"ask_size":8.0,"iv":0.4316,"open_interest":0.0,"volume":0.0,"delta":-0.0224,"gamma":0.0,"vega":6.5412,"theta":-1.5665,"rho":-1.402,"theo":45.0845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.1499996185303},{"option":"NDX260515C16900000","bid":7957.2,"bid_size":1.0,"ask":8306.2,"ask_size":1.0,"iv":0.4325,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0,"vega":6.7352,"theta":-0.9151,"rho":38.4446,"theo":8129.2966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7994.10009765625},{"option":"NDX260515P16900000","bid":45.0,"bid_size":6.0,"ask":47.3,"ask_size":7.0,"iv":0.4283,"open_interest":29.0,"volume":0.0,"delta":-0.0232,"gamma":0.0,"vega":6.735,"theta":-1.6019,"rho":-1.4514,"theo":46.554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":43.04,"last_trade_time":"2026-02-10T12:09:29","percent_change":0.0,"prev_day_close":49.6000003814697},{"option":"NDX260515C17000000","bid":7859.7,"bid_size":1.0,"ask":8208.7,"ask_size":1.0,"iv":0.429,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0,"vega":6.9358,"theta":-0.9597,"rho":38.6291,"theo":8031.8124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7896.64990234375},{"option":"NDX260515P17000000","bid":46.4,"bid_size":6.0,"ask":48.7,"ask_size":6.0,"iv":0.425,"open_interest":25.0,"volume":0.0,"delta":-0.024,"gamma":0.0,"vega":6.9356,"theta":-1.6381,"rho":-1.5027,"theo":48.0785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.0,"last_trade_time":"2026-02-13T15:21:33","percent_change":0.0,"prev_day_close":51.3499984741211},{"option":"NDX260515C17100000","bid":7762.2,"bid_size":1.0,"ask":8111.2,"ask_size":1.0,"iv":0.4256,"open_interest":0.0,"volume":0.0,"delta":0.9751,"gamma":0.0,"vega":7.1437,"theta":-1.0052,"rho":38.8115,"theo":7934.3852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7798.4501953125},{"option":"NDX260515P17100000","bid":48.1,"bid_size":1.0,"ask":50.3,"ask_size":8.0,"iv":0.4217,"open_interest":0.0,"volume":0.0,"delta":-0.0248,"gamma":0.0,"vega":7.1434,"theta":-1.6752,"rho":-1.5561,"theo":49.66,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.0999984741211},{"option":"NDX260515C17200000","bid":7661.7,"bid_size":1.0,"ask":8013.8,"ask_size":1.0,"iv":0.4201,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0,"vega":7.3592,"theta":-1.0516,"rho":38.9915,"theo":7837.0179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7701.14990234375},{"option":"NDX260515P17200000","bid":49.7,"bid_size":6.0,"ask":51.9,"ask_size":8.0,"iv":0.4185,"open_interest":0.0,"volume":0.0,"delta":-0.0257,"gamma":0.0,"vega":7.359,"theta":-1.7131,"rho":-1.6119,"theo":51.3013,"change":0.0,"open":0.0,"high":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":"NDX260515C17300000","bid":7564.3,"bid_size":1.0,"ask":7916.4,"ask_size":1.0,"iv":0.4167,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0,"vega":7.5826,"theta":-1.0988,"rho":39.169,"theo":7739.7132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7609.30004882812},{"option":"NDX260515P17300000","bid":51.2,"bid_size":6.0,"ask":53.6,"ask_size":7.0,"iv":0.4153,"open_interest":0.0,"volume":0.0,"delta":-0.0267,"gamma":0.0,"vega":7.5824,"theta":-1.752,"rho":-1.6702,"theo":53.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.5499992370606},{"option":"NDX260515C17400000","bid":7468.6,"bid_size":1.0,"ask":7819.1,"ask_size":1.0,"iv":0.4146,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0,"vega":7.8136,"theta":-1.147,"rho":39.3437,"theo":7642.4746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7506.80004882812},{"option":"NDX260515P17400000","bid":53.1,"bid_size":6.0,"ask":55.4,"ask_size":7.0,"iv":0.4121,"open_interest":0.0,"volume":0.0,"delta":-0.0276,"gamma":0.0,"vega":7.8133,"theta":-1.7917,"rho":-1.7313,"theo":54.7753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.6000003814697},{"option":"NDX260515C17500000","bid":7371.4,"bid_size":1.0,"ask":7721.6,"ask_size":1.0,"iv":0.4112,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0,"vega":8.0516,"theta":-1.1961,"rho":39.5158,"theo":7545.3052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7415.44995117188},{"option":"NDX260515P17500000","bid":54.9,"bid_size":6.0,"ask":57.2,"ask_size":7.0,"iv":0.4089,"open_interest":10.0,"volume":0.0,"delta":-0.0286,"gamma":0.0,"vega":8.0513,"theta":-1.8324,"rho":-1.7951,"theo":56.6146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.95,"last_trade_time":"2026-02-17T11:16:45","percent_change":0.0,"prev_day_close":60.4499988555908},{"option":"NDX260515C17600000","bid":7274.6,"bid_size":1.0,"ask":7624.5,"ask_size":1.0,"iv":0.4082,"open_interest":0.0,"volume":0.0,"delta":0.9703,"gamma":0.0,"vega":8.2962,"theta":-1.2462,"rho":39.6851,"theo":7448.2087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7318.44995117188},{"option":"NDX260515P17600000","bid":56.6,"bid_size":7.0,"ask":59.1,"ask_size":6.0,"iv":0.4058,"open_interest":0.0,"volume":0.0,"delta":-0.0297,"gamma":0.0,"vega":8.2959,"theta":-1.8741,"rho":-1.8615,"theo":58.5268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.6000022888184},{"option":"NDX260515C17700000","bid":7177.1,"bid_size":1.0,"ask":7527.4,"ask_size":1.0,"iv":0.4047,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0,"vega":8.5471,"theta":-1.2973,"rho":39.8519,"theo":7351.1886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7221.89990234375},{"option":"NDX260515P17700000","bid":58.6,"bid_size":6.0,"ask":61.1,"ask_size":7.0,"iv":0.4027,"open_interest":4.0,"volume":0.0,"delta":-0.0308,"gamma":0.0,"vega":8.5468,"theta":-1.9168,"rho":-1.9305,"theo":60.5152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":187.35,"last_trade_time":"2025-10-23T11:16:23","percent_change":0.0,"prev_day_close":64.6000003814697},{"option":"NDX260515C17800000","bid":7080.8,"bid_size":1.0,"ask":7430.5,"ask_size":1.0,"iv":0.402,"open_interest":0.0,"volume":0.0,"delta":0.9681,"gamma":0.0,"vega":8.804,"theta":-1.3494,"rho":40.0163,"theo":7254.2482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7125.14990234375},{"option":"NDX260515P17800000","bid":60.6,"bid_size":6.0,"ask":63.2,"ask_size":7.0,"iv":0.3997,"open_interest":2.0,"volume":0.0,"delta":-0.0319,"gamma":0.0,"vega":8.8037,"theta":-1.9605,"rho":-2.0019,"theo":62.5835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.2,"last_trade_time":"2026-01-27T09:43:18","percent_change":0.0,"prev_day_close":66.7999992370606},{"option":"NDX260515C17900000","bid":6982.5,"bid_size":1.0,"ask":7333.6,"ask_size":1.0,"iv":0.398,"open_interest":0.0,"volume":0.0,"delta":0.9669,"gamma":0.0,"vega":9.0675,"theta":-1.4026,"rho":40.1783,"theo":7157.391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7028.44995117188},{"option":"NDX260515P17900000","bid":62.7,"bid_size":7.0,"ask":65.3,"ask_size":6.0,"iv":0.3967,"open_interest":1.0,"volume":0.0,"delta":-0.0331,"gamma":0.0,"vega":9.0675,"theta":-2.0053,"rho":-2.0759,"theo":64.7376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.9,"last_trade_time":"2025-10-30T15:57:04","percent_change":0.0,"prev_day_close":68.75},{"option":"NDX260515C18000000","bid":6885.7,"bid_size":1.0,"ask":7236.8,"ask_size":1.0,"iv":0.3949,"open_interest":0.0,"volume":0.0,"delta":0.9657,"gamma":0.0,"vega":9.3384,"theta":-1.4568,"rho":40.3377,"theo":7060.6208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6929.55004882812},{"option":"NDX260515P18000000","bid":65.0,"bid_size":6.0,"ask":67.6,"ask_size":7.0,"iv":0.3937,"open_interest":14.0,"volume":0.0,"delta":-0.0343,"gamma":0.0,"vega":9.3381,"theta":-2.0511,"rho":-2.1521,"theo":66.9734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.0,"last_trade_time":"2026-02-13T15:21:33","percent_change":0.0,"prev_day_close":71.5},{"option":"NDX260515C18100000","bid":6789.0,"bid_size":1.0,"ask":7140.1,"ask_size":1.0,"iv":0.3918,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0,"vega":9.6178,"theta":-1.5122,"rho":40.4944,"theo":6963.9415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6833.44995117188},{"option":"NDX260515P18100000","bid":67.3,"bid_size":6.0,"ask":69.9,"ask_size":6.0,"iv":0.3907,"open_interest":1.0,"volume":0.0,"delta":-0.0356,"gamma":0.0,"vega":9.6178,"theta":-2.0981,"rho":-2.2313,"theo":69.3056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.6,"last_trade_time":"2025-10-30T15:36:21","percent_change":0.0,"prev_day_close":73.6500015258789},{"option":"NDX260515C18200000","bid":6692.3,"bid_size":1.0,"ask":7043.5,"ask_size":1.0,"iv":0.3887,"open_interest":13.0,"volume":0.0,"delta":0.9631,"gamma":0.0,"vega":9.9071,"theta":-1.5687,"rho":40.6479,"theo":6867.3577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4484.1,"last_trade_time":"2025-05-15T15:59:50","percent_change":0.0,"prev_day_close":6734.80004882812},{"option":"NDX260515P18200000","bid":69.7,"bid_size":7.0,"ask":72.4,"ask_size":6.0,"iv":0.3876,"open_interest":4.0,"volume":0.0,"delta":-0.0369,"gamma":0.0,"vega":9.9068,"theta":-2.1461,"rho":-2.3135,"theo":71.7274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.0,"last_trade_time":"2025-12-12T14:13:35","percent_change":0.0,"prev_day_close":76.3499984741211},{"option":"NDX260515C18300000","bid":6595.8,"bid_size":1.0,"ask":6947.0,"ask_size":1.0,"iv":0.3857,"open_interest":0.0,"volume":0.0,"delta":0.9617,"gamma":0.0,"vega":10.2073,"theta":-1.6264,"rho":40.7978,"theo":6770.8746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6637.30004882812},{"option":"NDX260515P18300000","bid":72.2,"bid_size":7.0,"ask":74.9,"ask_size":6.0,"iv":0.3847,"open_interest":1.0,"volume":0.0,"delta":-0.0383,"gamma":0.0,"vega":10.2069,"theta":-2.1954,"rho":-2.3995,"theo":74.2529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.6,"last_trade_time":"2025-11-28T10:25:04","percent_change":0.0,"prev_day_close":79.3500022888184},{"option":"NDX260515C18400000","bid":6496.0,"bid_size":1.0,"ask":6850.3,"ask_size":1.0,"iv":0.3809,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0,"vega":10.519,"theta":-1.6852,"rho":40.9434,"theo":6674.4982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6542.44995117188},{"option":"NDX260515P18400000","bid":74.8,"bid_size":6.0,"ask":77.6,"ask_size":6.0,"iv":0.3818,"open_interest":2.0,"volume":0.0,"delta":-0.0397,"gamma":0.0,"vega":10.519,"theta":-2.2459,"rho":-2.4897,"theo":76.8885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.6,"last_trade_time":"2026-01-27T09:43:18","percent_change":0.0,"prev_day_close":82.3999977111816},{"option":"NDX260515C18500000","bid":6399.7,"bid_size":1.0,"ask":6754.6,"ask_size":1.0,"iv":0.3782,"open_interest":0.0,"volume":0.0,"delta":0.9588,"gamma":0.0,"vega":10.8422,"theta":-1.7454,"rho":41.0846,"theo":6578.2351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6446.44995117188},{"option":"NDX260515P18500000","bid":77.5,"bid_size":6.0,"ask":80.4,"ask_size":6.0,"iv":0.379,"open_interest":6.0,"volume":0.0,"delta":-0.0412,"gamma":0.0,"vega":10.8418,"theta":-2.2976,"rho":-2.5842,"theo":79.6307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.4,"last_trade_time":"2026-02-13T15:37:40","percent_change":0.0,"prev_day_close":85.2999992370606},{"option":"NDX260515C18600000","bid":6303.6,"bid_size":1.0,"ask":6658.1,"ask_size":1.0,"iv":0.3752,"open_interest":0.0,"volume":0.0,"delta":0.9572,"gamma":0.0,"vega":11.1762,"theta":-1.8068,"rho":41.221,"theo":6482.0924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6346.30004882812},{"option":"NDX260515P18600000","bid":80.5,"bid_size":6.0,"ask":83.3,"ask_size":6.0,"iv":0.376,"open_interest":4.0,"volume":0.0,"delta":-0.0428,"gamma":0.0,"vega":11.1758,"theta":-2.3506,"rho":-2.6836,"theo":82.4965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.2,"last_trade_time":"2025-10-30T15:39:29","percent_change":0.0,"prev_day_close":88.3499984741211},{"option":"NDX260515C18700000","bid":6207.6,"bid_size":1.0,"ask":6562.1,"ask_size":1.0,"iv":0.3724,"open_interest":0.0,"volume":0.0,"delta":0.9556,"gamma":0.0,"vega":11.5201,"theta":-1.8696,"rho":41.3528,"theo":6386.0772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6250.69995117188},{"option":"NDX260515P18700000","bid":83.3,"bid_size":6.0,"ask":86.3,"ask_size":6.0,"iv":0.3732,"open_interest":6.0,"volume":0.0,"delta":-0.0444,"gamma":0.0,"vega":11.5196,"theta":-2.405,"rho":-2.7876,"theo":85.4899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":173.5,"last_trade_time":"2025-11-28T10:24:47","percent_change":0.0,"prev_day_close":91.6500015258789},{"option":"NDX260515C18800000","bid":6115.5,"bid_size":1.0,"ask":6466.6,"ask_size":1.0,"iv":0.3713,"open_interest":0.0,"volume":0.0,"delta":0.9539,"gamma":0.0,"vega":11.8728,"theta":-1.9338,"rho":41.4803,"theo":6290.1965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6158.55004882812},{"option":"NDX260515P18800000","bid":86.5,"bid_size":6.0,"ask":89.5,"ask_size":6.0,"iv":0.3704,"open_interest":4.0,"volume":0.0,"delta":-0.0461,"gamma":0.0,"vega":11.8723,"theta":-2.4607,"rho":-2.8959,"theo":88.6177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.9,"last_trade_time":"2025-10-30T15:38:47","percent_change":0.0,"prev_day_close":95.3499984741211},{"option":"NDX260515C18900000","bid":6015.9,"bid_size":1.0,"ask":6370.4,"ask_size":1.0,"iv":0.3667,"open_interest":0.0,"volume":0.0,"delta":0.9521,"gamma":0.0,"vega":12.2339,"theta":-1.9994,"rho":41.6036,"theo":6194.4568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6061.25},{"option":"NDX260515P18900000","bid":89.9,"bid_size":6.0,"ask":92.8,"ask_size":6.0,"iv":0.3675,"open_interest":3.0,"volume":0.0,"delta":-0.0479,"gamma":0.0,"vega":12.2334,"theta":-2.5179,"rho":-3.0084,"theo":91.8865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.15,"last_trade_time":"2026-01-15T14:30:49","percent_change":0.0,"prev_day_close":98.9000015258789},{"option":"NDX260515C19000000","bid":5920.4,"bid_size":1.0,"ask":6274.8,"ask_size":1.0,"iv":0.3639,"open_interest":0.0,"volume":0.0,"delta":0.9502,"gamma":0.0,"vega":12.6039,"theta":-2.0664,"rho":41.723,"theo":6098.8644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5967.39990234375},{"option":"NDX260515P19000000","bid":93.3,"bid_size":6.0,"ask":96.3,"ask_size":6.0,"iv":0.3648,"open_interest":31.0,"volume":0.0,"delta":-0.0497,"gamma":0.0,"vega":12.6034,"theta":-2.5765,"rho":-3.1248,"theo":95.3026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.09,"last_trade_time":"2026-02-13T15:21:33","percent_change":0.0,"prev_day_close":102.549999237061},{"option":"NDX260515C19100000","bid":5824.9,"bid_size":1.0,"ask":6179.4,"ask_size":1.0,"iv":0.3612,"open_interest":0.0,"volume":0.0,"delta":0.9483,"gamma":0.0,"vega":12.9842,"theta":-2.135,"rho":41.8381,"theo":6003.4256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5872.15014648438},{"option":"NDX260515P19100000","bid":96.9,"bid_size":6.0,"ask":99.9,"ask_size":6.0,"iv":0.3621,"open_interest":3.0,"volume":0.0,"delta":-0.0517,"gamma":0.0,"vega":12.9837,"theta":-2.6366,"rho":-3.2455,"theo":98.8723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.2,"last_trade_time":"2025-09-11T10:16:47","percent_change":0.0,"prev_day_close":106.450000762939},{"option":"NDX260515C19200000","bid":5733.3,"bid_size":1.0,"ask":6084.5,"ask_size":1.0,"iv":0.3599,"open_interest":0.0,"volume":0.0,"delta":0.9463,"gamma":0.0,"vega":13.3767,"theta":-2.2049,"rho":41.9486,"theo":5908.147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5774.59985351562},{"option":"NDX260515P19200000","bid":100.6,"bid_size":6.0,"ask":103.6,"ask_size":6.0,"iv":0.3592,"open_interest":7.0,"volume":0.0,"delta":-0.0537,"gamma":0.0,"vega":13.3767,"theta":-2.6983,"rho":-3.371,"theo":102.6073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":122.7,"last_trade_time":"2025-12-23T13:21:20","percent_change":0.0,"prev_day_close":110.549999237061},{"option":"NDX260515C19300000","bid":5634.5,"bid_size":1.0,"ask":5989.0,"ask_size":1.0,"iv":0.3557,"open_interest":0.0,"volume":0.0,"delta":0.9442,"gamma":0.0,"vega":13.7833,"theta":-2.2764,"rho":42.0536,"theo":5813.036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5679.5},{"option":"NDX260515P19300000","bid":104.4,"bid_size":6.0,"ask":107.6,"ask_size":6.0,"iv":0.3565,"open_interest":4.0,"volume":0.0,"delta":-0.0558,"gamma":0.0,"vega":13.7833,"theta":-2.7613,"rho":-3.5018,"theo":106.5051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":201.8,"last_trade_time":"2025-11-28T09:49:40","percent_change":0.0,"prev_day_close":114.799999237061},{"option":"NDX260515C19400000","bid":5539.6,"bid_size":1.0,"ask":5894.3,"ask_size":1.0,"iv":0.3532,"open_interest":0.0,"volume":0.0,"delta":0.942,"gamma":0.0,"vega":14.2054,"theta":-2.3493,"rho":42.1521,"theo":5718.101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5585.94995117188},{"option":"NDX260515P19400000","bid":108.7,"bid_size":6.0,"ask":111.7,"ask_size":6.0,"iv":0.3538,"open_interest":3.0,"volume":0.0,"delta":-0.058,"gamma":0.0,"vega":14.2054,"theta":-2.8258,"rho":-3.639,"theo":110.5789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.8,"last_trade_time":"2025-12-23T13:21:20","percent_change":0.0,"prev_day_close":119.25},{"option":"NDX260515C19500000","bid":5453.4,"bid_size":1.0,"ask":5799.7,"ask_size":1.0,"iv":0.3532,"open_interest":0.0,"volume":0.0,"delta":0.9397,"gamma":0.0,"vega":14.643,"theta":-2.4237,"rho":42.2435,"theo":5623.3516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3118.1,"last_trade_time":"2025-05-12T15:37:37","percent_change":0.0,"prev_day_close":5491.75},{"option":"NDX260515P19500000","bid":112.9,"bid_size":6.0,"ask":116.0,"ask_size":6.0,"iv":0.3512,"open_interest":19.0,"volume":0.0,"delta":-0.0602,"gamma":0.0,"vega":14.643,"theta":-2.8918,"rho":-3.7834,"theo":114.8382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.1,"last_trade_time":"2026-02-17T09:45:10","percent_change":0.0,"prev_day_close":123.900001525879},{"option":"NDX260515C19600000","bid":5358.8,"bid_size":1.0,"ask":5705.1,"ask_size":1.0,"iv":0.3505,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0,"vega":15.0948,"theta":-2.4996,"rho":42.3275,"theo":5528.7975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5396.90014648438},{"option":"NDX260515P19600000","bid":117.3,"bid_size":6.0,"ask":120.7,"ask_size":6.0,"iv":0.3484,"open_interest":1.0,"volume":0.0,"delta":-0.0626,"gamma":0.0,"vega":15.0948,"theta":-2.9593,"rho":-3.9353,"theo":119.2928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":114.8,"last_trade_time":"2026-01-09T11:10:08","percent_change":0.0,"prev_day_close":128.75},{"option":"NDX260515C19700000","bid":5264.4,"bid_size":1.0,"ask":5610.7,"ask_size":1.0,"iv":0.3477,"open_interest":0.0,"volume":0.0,"delta":0.9349,"gamma":0.0,"vega":15.5587,"theta":-2.577,"rho":42.4043,"theo":5434.4484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5306.55004882812},{"option":"NDX260515P19700000","bid":121.9,"bid_size":6.0,"ask":125.4,"ask_size":6.0,"iv":0.3457,"open_interest":0.0,"volume":0.0,"delta":-0.0651,"gamma":0.0,"vega":15.5587,"theta":-3.0283,"rho":-4.0943,"theo":123.9525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.800003051758},{"option":"NDX260515C19800000","bid":5170.2,"bid_size":1.0,"ask":5516.4,"ask_size":1.0,"iv":0.3451,"open_interest":0.0,"volume":0.0,"delta":0.9323,"gamma":0.0,"vega":16.0326,"theta":-2.6558,"rho":42.4745,"theo":5340.3131,"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":5205.90014648438},{"option":"NDX260515P19800000","bid":126.8,"bid_size":6.0,"ask":130.1,"ask_size":6.0,"iv":0.3431,"open_interest":1.0,"volume":0.0,"delta":-0.0677,"gamma":0.0,"vega":16.0326,"theta":-3.0987,"rho":-4.2599,"theo":128.826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.0,"last_trade_time":"2025-11-26T14:10:10","percent_change":0.0,"prev_day_close":139.0},{"option":"NDX260515C19900000","bid":5072.0,"bid_size":1.0,"ask":5420.7,"ask_size":1.0,"iv":0.3407,"open_interest":0.0,"volume":0.0,"delta":0.9296,"gamma":0.0,"vega":16.5155,"theta":-2.7362,"rho":42.5388,"theo":5246.3992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5118.5},{"option":"NDX260515P19900000","bid":131.8,"bid_size":6.0,"ask":135.3,"ask_size":6.0,"iv":0.3405,"open_interest":9.0,"volume":0.0,"delta":-0.0704,"gamma":0.0,"vega":16.5155,"theta":-3.1706,"rho":-4.4314,"theo":133.9208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.3,"last_trade_time":"2026-01-29T15:41:38","percent_change":0.0,"prev_day_close":144.550003051758},{"option":"NDX260515C20000000","bid":4977.8,"bid_size":1.0,"ask":5327.0,"ask_size":1.0,"iv":0.338,"open_interest":0.0,"volume":0.0,"delta":0.9268,"gamma":0.0,"vega":17.0083,"theta":-2.8179,"rho":42.5974,"theo":5152.7134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5025.2998046875},{"option":"NDX260515P20000000","bid":137.2,"bid_size":6.0,"ask":140.5,"ask_size":7.0,"iv":0.338,"open_interest":34.0,"volume":0.0,"delta":-0.0732,"gamma":0.0,"vega":17.0083,"theta":-3.2439,"rho":-4.6086,"theo":139.2438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":153.5,"last_trade_time":"2026-02-12T11:11:55","percent_change":0.0,"prev_day_close":150.25},{"option":"NDX260515C20100000","bid":4889.2,"bid_size":1.0,"ask":5234.3,"ask_size":1.0,"iv":0.337,"open_interest":0.0,"volume":0.0,"delta":0.9239,"gamma":0.0,"vega":17.5133,"theta":-2.9009,"rho":42.6498,"theo":5059.2623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4932.5},{"option":"NDX260515P20100000","bid":142.7,"bid_size":7.0,"ask":146.0,"ask_size":6.0,"iv":0.3354,"open_interest":5.0,"volume":0.0,"delta":-0.0761,"gamma":0.0,"vega":17.5133,"theta":-3.3185,"rho":-4.792,"theo":144.8014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.3,"last_trade_time":"2026-01-22T09:37:51","percent_change":0.0,"prev_day_close":156.350006103516},{"option":"NDX260515C20200000","bid":4787.4,"bid_size":1.0,"ask":5141.0,"ask_size":1.0,"iv":0.332,"open_interest":0.0,"volume":0.0,"delta":0.9208,"gamma":0.0,"vega":18.0335,"theta":-2.9852,"rho":42.695,"theo":4966.0532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4840.15014648438},{"option":"NDX260515P20200000","bid":148.3,"bid_size":6.0,"ask":152.0,"ask_size":6.0,"iv":0.3329,"open_interest":3.0,"volume":0.0,"delta":-0.0792,"gamma":0.0,"vega":18.0335,"theta":-3.3944,"rho":-4.9826,"theo":150.6011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":137.0,"last_trade_time":"2026-01-22T09:37:51","percent_change":0.0,"prev_day_close":162.599998474121},{"option":"NDX260515C20300000","bid":4694.4,"bid_size":1.0,"ask":5048.0,"ask_size":1.0,"iv":0.3295,"open_interest":0.0,"volume":0.0,"delta":0.9176,"gamma":0.0,"vega":18.5708,"theta":-3.0708,"rho":42.7313,"theo":4873.0953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4744.75},{"option":"NDX260515P20300000","bid":154.3,"bid_size":6.0,"ask":157.9,"ask_size":7.0,"iv":0.3303,"open_interest":12.0,"volume":0.0,"delta":-0.0823,"gamma":0.0,"vega":18.5708,"theta":-3.4715,"rho":-5.1821,"theo":156.652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":263.9,"last_trade_time":"2025-12-02T14:03:50","percent_change":0.0,"prev_day_close":169.0},{"option":"NDX260515C20400000","bid":4601.6,"bid_size":1.0,"ask":4955.2,"ask_size":1.0,"iv":0.3269,"open_interest":0.0,"volume":0.0,"delta":0.9143,"gamma":0.0,"vega":19.1257,"theta":-3.1574,"rho":42.7576,"theo":4780.3994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4655.14990234375},{"option":"NDX260515P20400000","bid":160.5,"bid_size":6.0,"ask":164.0,"ask_size":1.0,"iv":0.3277,"open_interest":2.0,"volume":0.0,"delta":-0.0856,"gamma":0.0,"vega":19.1257,"theta":-3.5498,"rho":-5.3916,"theo":162.9647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":276.0,"last_trade_time":"2025-12-01T13:48:46","percent_change":0.0,"prev_day_close":175.75},{"option":"NDX260515C20500000","bid":4517.5,"bid_size":1.0,"ask":4862.7,"ask_size":1.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":0.9109,"gamma":0.0,"vega":19.6957,"theta":-3.2451,"rho":42.7735,"theo":4687.977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4558.55004882812},{"option":"NDX260515P20500000","bid":167.1,"bid_size":1.0,"ask":170.5,"ask_size":1.0,"iv":0.3253,"open_interest":18.0,"volume":0.0,"delta":-0.0891,"gamma":0.0,"vega":19.6957,"theta":-3.6291,"rho":-5.6115,"theo":169.5511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.1,"last_trade_time":"2026-02-09T11:41:00","percent_change":0.0,"prev_day_close":182.75},{"option":"NDX260515C20600000","bid":4425.0,"bid_size":1.0,"ask":4770.1,"ask_size":1.0,"iv":0.3239,"open_interest":0.0,"volume":0.0,"delta":0.9073,"gamma":0.0,"vega":20.2773,"theta":-3.3338,"rho":42.7795,"theo":4595.8394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4474.7998046875},{"option":"NDX260515P20600000","bid":173.9,"bid_size":6.0,"ask":177.2,"ask_size":1.0,"iv":0.3227,"open_interest":90.0,"volume":0.0,"delta":-0.0926,"gamma":0.0,"vega":20.2773,"theta":-3.7094,"rho":-5.8413,"theo":176.4223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":210.1,"last_trade_time":"2026-02-12T12:18:37","percent_change":0.0,"prev_day_close":190.099998474121},{"option":"NDX260515C20700000","bid":4332.9,"bid_size":1.0,"ask":4678.2,"ask_size":1.0,"iv":0.3214,"open_interest":0.0,"volume":0.0,"delta":0.9036,"gamma":0.0,"vega":20.8672,"theta":-3.4234,"rho":42.7772,"theo":4503.9961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4375.75},{"option":"NDX260515P20700000","bid":180.9,"bid_size":6.0,"ask":184.4,"ask_size":1.0,"iv":0.3202,"open_interest":1.0,"volume":0.0,"delta":-0.0964,"gamma":0.0,"vega":20.8672,"theta":-3.7906,"rho":-6.0794,"theo":183.5877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.3,"last_trade_time":"2025-12-08T14:02:28","percent_change":0.0,"prev_day_close":197.799995422363},{"option":"NDX260515C20800000","bid":4241.2,"bid_size":1.0,"ask":4586.6,"ask_size":1.0,"iv":0.3188,"open_interest":0.0,"volume":0.0,"delta":0.8998,"gamma":0.0,"vega":21.4639,"theta":-3.5138,"rho":42.7674,"theo":4412.4546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4287.30004882812},{"option":"NDX260515P20800000","bid":188.4,"bid_size":1.0,"ask":192.0,"ask_size":1.0,"iv":0.3178,"open_interest":1.0,"volume":0.0,"delta":-0.1002,"gamma":0.0,"vega":21.4639,"theta":-3.8726,"rho":-6.325,"theo":191.055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.3,"last_trade_time":"2025-11-07T13:01:51","percent_change":0.0,"prev_day_close":205.75},{"option":"NDX260515C20900000","bid":4149.8,"bid_size":1.0,"ask":4495.1,"ask_size":1.0,"iv":0.3163,"open_interest":0.0,"volume":0.0,"delta":0.8958,"gamma":0.0,"vega":22.0693,"theta":-3.605,"rho":42.7504,"theo":4321.2214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4197.40014648438},{"option":"NDX260515P20900000","bid":195.9,"bid_size":6.0,"ask":199.5,"ask_size":1.0,"iv":0.3153,"open_interest":81.0,"volume":0.0,"delta":-0.1042,"gamma":0.0,"vega":22.0693,"theta":-3.9553,"rho":-6.5778,"theo":198.8305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.2,"last_trade_time":"2026-02-09T11:27:51","percent_change":0.0,"prev_day_close":214.0},{"option":"NDX260515C21000000","bid":4060.1,"bid_size":1.0,"ask":4404.2,"ask_size":1.0,"iv":0.3141,"open_interest":0.0,"volume":0.0,"delta":0.8916,"gamma":0.0,"vega":22.6868,"theta":-3.6967,"rho":42.7251,"theo":4230.3036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4104.5},{"option":"NDX260515P21000000","bid":204.0,"bid_size":3.0,"ask":207.5,"ask_size":3.0,"iv":0.3128,"open_interest":23.0,"volume":1.0,"delta":-0.1084,"gamma":0.0,"vega":22.6868,"theta":-4.0386,"rho":-6.839,"theo":206.9214,"change":-30.8,"open":191.9,"high":191.9,"low":191.9,"tick":"down","last_trade_price":191.9,"last_trade_time":"2026-02-18T13:55:58","percent_change":-13.8303,"prev_day_close":222.699996948242},{"option":"NDX260515C21100000","bid":3969.4,"bid_size":1.0,"ask":4313.7,"ask_size":1.0,"iv":0.3116,"open_interest":0.0,"volume":0.0,"delta":0.8873,"gamma":0.0,"vega":23.3203,"theta":-3.7888,"rho":42.689,"theo":4139.7108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4017.05004882812},{"option":"NDX260515P21100000","bid":212.3,"bid_size":6.0,"ask":215.9,"ask_size":1.0,"iv":0.3104,"open_interest":15.0,"volume":0.0,"delta":-0.1127,"gamma":0.0,"vega":23.3203,"theta":-4.1223,"rho":-7.1108,"theo":215.3374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.69,"last_trade_time":"2026-01-16T12:52:29","percent_change":0.0,"prev_day_close":231.650001525879},{"option":"NDX260515C21200000","bid":3879.0,"bid_size":1.0,"ask":4223.5,"ask_size":1.0,"iv":0.3091,"open_interest":0.0,"volume":0.0,"delta":0.8828,"gamma":0.0,"vega":23.9709,"theta":-3.8813,"rho":42.6403,"theo":4049.4558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3927.44995117188},{"option":"NDX260515P21200000","bid":220.4,"bid_size":6.0,"ask":225.1,"ask_size":1.0,"iv":0.3079,"open_interest":6.0,"volume":0.0,"delta":-0.1172,"gamma":0.0,"vega":23.9709,"theta":-4.2064,"rho":-7.3954,"theo":224.0912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.18,"last_trade_time":"2026-01-07T09:50:01","percent_change":0.0,"prev_day_close":241.0},{"option":"NDX260515C21300000","bid":3787.9,"bid_size":1.0,"ask":4140.3,"ask_size":1.0,"iv":0.3078,"open_interest":0.0,"volume":0.0,"delta":0.8782,"gamma":0.0,"vega":24.6367,"theta":-3.974,"rho":42.5778,"theo":3959.5538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3840.0},{"option":"NDX260515P21300000","bid":229.4,"bid_size":6.0,"ask":233.8,"ask_size":1.0,"iv":0.3055,"open_interest":8.0,"volume":0.0,"delta":-0.1218,"gamma":0.0,"vega":24.6367,"theta":-4.2907,"rho":-7.6937,"theo":233.1979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.28,"last_trade_time":"2026-01-20T14:31:12","percent_change":0.0,"prev_day_close":250.75},{"option":"NDX260515C21400000","bid":3695.6,"bid_size":1.0,"ask":4050.7,"ask_size":1.0,"iv":0.3048,"open_interest":0.0,"volume":0.0,"delta":0.8733,"gamma":0.0001,"vega":25.3126,"theta":-4.0668,"rho":42.5022,"theo":3870.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3749.25},{"option":"NDX260515P21400000","bid":239.3,"bid_size":6.0,"ask":243.4,"ask_size":1.0,"iv":0.303,"open_interest":11.0,"volume":0.0,"delta":-0.1266,"gamma":0.0001,"vega":25.3126,"theta":-4.375,"rho":-8.005,"theo":242.6729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.1,"last_trade_time":"2026-01-29T09:39:54","percent_change":0.0,"prev_day_close":260.900001525879},{"option":"NDX260515C21500000","bid":3606.3,"bid_size":1.0,"ask":3961.5,"ask_size":1.0,"iv":0.3022,"open_interest":0.0,"volume":0.0,"delta":0.8683,"gamma":0.0001,"vega":25.9938,"theta":-4.1595,"rho":42.4159,"theo":3780.8675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3657.70007324219},{"option":"NDX260515P21500000","bid":249.1,"bid_size":1.0,"ask":253.2,"ask_size":1.0,"iv":0.3006,"open_interest":18.0,"volume":0.0,"delta":-0.1316,"gamma":0.0001,"vega":25.9938,"theta":-4.4594,"rho":-8.3271,"theo":252.5291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":277.25,"last_trade_time":"2026-02-17T15:34:33","percent_change":0.0,"prev_day_close":271.450012207031},{"option":"NDX260515C21600000","bid":3517.5,"bid_size":1.0,"ask":3872.7,"ask_size":1.0,"iv":0.2998,"open_interest":1.0,"volume":0.0,"delta":0.8632,"gamma":0.0001,"vega":26.6778,"theta":-4.2521,"rho":42.3206,"theo":3692.1066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2190.0,"last_trade_time":"2025-05-28T13:56:24","percent_change":0.0,"prev_day_close":3571.09997558594},{"option":"NDX260515P21600000","bid":258.8,"bid_size":6.0,"ask":263.8,"ask_size":1.0,"iv":0.2982,"open_interest":2.0,"volume":0.0,"delta":-0.1368,"gamma":0.0001,"vega":26.6778,"theta":-4.5435,"rho":-8.6583,"theo":262.7769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":289.35,"last_trade_time":"2025-12-22T13:44:38","percent_change":0.0,"prev_day_close":282.449996948242},{"option":"NDX260515C21700000","bid":3429.0,"bid_size":1.0,"ask":3784.4,"ask_size":1.0,"iv":0.2961,"open_interest":1.0,"volume":0.0,"delta":0.8578,"gamma":0.0001,"vega":27.3666,"theta":-4.3444,"rho":42.2164,"theo":3603.7461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2382.6,"last_trade_time":"2025-06-11T09:36:26","percent_change":0.0,"prev_day_close":3482.59997558594},{"option":"NDX260515P21700000","bid":269.4,"bid_size":6.0,"ask":273.9,"ask_size":1.0,"iv":0.2957,"open_interest":1.0,"volume":0.0,"delta":-0.1422,"gamma":0.0001,"vega":27.3666,"theta":-4.6274,"rho":-8.9982,"theo":273.4252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":645.8,"last_trade_time":"2025-11-07T13:01:46","percent_change":0.0,"prev_day_close":293.849990844727},{"option":"NDX260515C21800000","bid":3341.0,"bid_size":1.0,"ask":3696.4,"ask_size":1.0,"iv":0.2948,"open_interest":2.0,"volume":0.0,"delta":0.8522,"gamma":0.0001,"vega":28.0649,"theta":-4.4362,"rho":42.1014,"theo":3515.7966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2155.9,"last_trade_time":"2025-06-23T11:30:33","percent_change":0.0,"prev_day_close":3395.25},{"option":"NDX260515P21800000","bid":280.3,"bid_size":1.0,"ask":285.2,"ask_size":1.0,"iv":0.2933,"open_interest":1.0,"volume":0.0,"delta":-0.1478,"gamma":0.0001,"vega":28.0649,"theta":-4.7108,"rho":-9.349,"theo":284.4845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.6,"last_trade_time":"2026-01-29T09:36:23","percent_change":0.0,"prev_day_close":305.699996948242},{"option":"NDX260515C21900000","bid":3253.3,"bid_size":1.0,"ask":3608.9,"ask_size":1.0,"iv":0.2923,"open_interest":3.0,"volume":0.0,"delta":0.8464,"gamma":0.0001,"vega":28.777,"theta":-4.5274,"rho":41.9722,"theo":3428.2733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5043.7,"last_trade_time":"2025-10-28T14:28:25","percent_change":0.0,"prev_day_close":3308.80004882812},{"option":"NDX260515P21900000","bid":292.0,"bid_size":1.0,"ask":296.8,"ask_size":1.0,"iv":0.2909,"open_interest":2.0,"volume":0.0,"delta":-0.1535,"gamma":0.0001,"vega":28.777,"theta":-4.7936,"rho":-9.7141,"theo":295.9699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.3,"last_trade_time":"2026-02-03T13:42:02","percent_change":0.0,"prev_day_close":318.099990844727},{"option":"NDX260515C22000000","bid":3166.2,"bid_size":1.0,"ask":3521.8,"ask_size":1.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.8405,"gamma":0.0001,"vega":29.5036,"theta":-4.6179,"rho":41.8258,"theo":3341.196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3222.69995117188},{"option":"NDX260515P22000000","bid":303.8,"bid_size":1.0,"ask":308.6,"ask_size":1.0,"iv":0.2885,"open_interest":26.0,"volume":0.0,"delta":-0.1595,"gamma":0.0001,"vega":29.5036,"theta":-4.8757,"rho":-10.0963,"theo":307.9014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":389.0,"last_trade_time":"2026-02-13T09:30:38","percent_change":0.0,"prev_day_close":330.950012207031},{"option":"NDX260515C22100000","bid":3078.7,"bid_size":1.0,"ask":3435.2,"ask_size":1.0,"iv":0.2872,"open_interest":0.0,"volume":0.0,"delta":0.8343,"gamma":0.0001,"vega":30.2406,"theta":-4.7074,"rho":41.6618,"theo":3254.5878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3137.19995117188},{"option":"NDX260515P22100000","bid":316.4,"bid_size":1.0,"ask":320.7,"ask_size":1.0,"iv":0.286,"open_interest":0.0,"volume":0.0,"delta":-0.1657,"gamma":0.0001,"vega":30.2406,"theta":-4.9568,"rho":-10.4961,"theo":320.3019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.8,"last_trade_time":"2026-01-23T14:41:36","percent_change":0.0,"prev_day_close":343.899993896484},{"option":"NDX260515C22200000","bid":2992.2,"bid_size":1.0,"ask":3346.6,"ask_size":1.0,"iv":0.2843,"open_interest":1.0,"volume":0.0,"delta":0.8279,"gamma":0.0001,"vega":30.9811,"theta":-4.7958,"rho":41.4824,"theo":3168.4703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3585.3,"last_trade_time":"2025-09-30T09:57:59","percent_change":0.0,"prev_day_close":3053.40002441406},{"option":"NDX260515P22200000","bid":329.1,"bid_size":6.0,"ask":333.8,"ask_size":3.0,"iv":0.2836,"open_interest":2.0,"volume":2.0,"delta":-0.1721,"gamma":0.0001,"vega":30.9811,"theta":-5.0368,"rho":-10.9113,"theo":333.1932,"change":-49.5,"open":292.2,"high":308.25,"low":292.2,"tick":"up","last_trade_price":308.25,"last_trade_time":"2026-02-18T14:01:48","percent_change":-13.8365,"prev_day_close":357.75},{"option":"NDX260515C22300000","bid":2905.6,"bid_size":1.0,"ask":3260.7,"ask_size":1.0,"iv":0.2816,"open_interest":0.0,"volume":0.0,"delta":0.8212,"gamma":0.0001,"vega":31.7194,"theta":-4.883,"rho":41.2909,"theo":3082.8612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2970.89990234375},{"option":"NDX260515P22300000","bid":342.5,"bid_size":7.0,"ask":347.0,"ask_size":1.0,"iv":0.2811,"open_interest":10.0,"volume":0.0,"delta":-0.1788,"gamma":0.0001,"vega":31.7194,"theta":-5.1156,"rho":-11.3386,"theo":346.5928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.5,"last_trade_time":"2026-01-29T09:36:23","percent_change":0.0,"prev_day_close":372.199996948242},{"option":"NDX260515C22400000","bid":2820.5,"bid_size":1.0,"ask":3175.7,"ask_size":1.0,"iv":0.2791,"open_interest":0.0,"volume":0.0,"delta":0.8144,"gamma":0.0001,"vega":32.4553,"theta":-4.9688,"rho":41.0891,"theo":2997.7747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2884.80004882812},{"option":"NDX260515P22400000","bid":356.4,"bid_size":8.0,"ask":361.0,"ask_size":1.0,"iv":0.2787,"open_interest":10.0,"volume":3.0,"delta":-0.1856,"gamma":0.0001,"vega":32.4553,"theta":-5.1929,"rho":-11.7762,"theo":360.515,"change":-66.55,"open":313.7,"high":320.8,"low":313.7,"tick":"no_change","last_trade_price":320.8,"last_trade_time":"2026-02-18T12:04:44","percent_change":-17.1808,"prev_day_close":387.349990844727},{"option":"NDX260515C22500000","bid":2735.4,"bid_size":1.0,"ask":3091.2,"ask_size":1.0,"iv":0.2766,"open_interest":6.0,"volume":0.0,"delta":0.8072,"gamma":0.0001,"vega":33.1932,"theta":-5.0531,"rho":40.875,"theo":2913.2254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3351.45,"last_trade_time":"2025-09-30T09:57:59","percent_change":0.0,"prev_day_close":2802.84997558594},{"option":"NDX260515P22500000","bid":371.0,"bid_size":1.0,"ask":375.9,"ask_size":1.0,"iv":0.2763,"open_interest":15.0,"volume":0.0,"delta":-0.1927,"gamma":0.0001,"vega":33.1932,"theta":-5.2688,"rho":-12.2261,"theo":374.9745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":411.81,"last_trade_time":"2026-02-17T15:34:33","percent_change":0.0,"prev_day_close":403.100006103516},{"option":"NDX260515C22600000","bid":2649.7,"bid_size":1.0,"ask":3006.9,"ask_size":1.0,"iv":0.2738,"open_interest":0.0,"volume":0.0,"delta":0.7999,"gamma":0.0001,"vega":33.9386,"theta":-5.1355,"rho":40.6439,"theo":2829.2337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2719.34997558594},{"option":"NDX260515P22600000","bid":386.2,"bid_size":8.0,"ask":390.8,"ask_size":3.0,"iv":0.2738,"open_interest":9.0,"volume":2.0,"delta":-0.2001,"gamma":0.0001,"vega":33.9386,"theta":-5.3428,"rho":-12.693,"theo":389.9916,"change":-9.8,"open":409.4,"high":409.4,"low":409.4,"tick":"down","last_trade_price":409.4,"last_trade_time":"2026-02-18T09:48:24","percent_change":-2.33779,"prev_day_close":419.200012207031},{"option":"NDX260515C22700000","bid":2566.3,"bid_size":1.0,"ask":2922.3,"ask_size":1.0,"iv":0.2712,"open_interest":2.0,"volume":0.0,"delta":0.7923,"gamma":0.0001,"vega":34.6934,"theta":-5.216,"rho":40.3913,"theo":2745.8275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3019.6,"last_trade_time":"2026-02-12T10:30:49","percent_change":0.0,"prev_day_close":2636.95007324219},{"option":"NDX260515P22700000","bid":401.6,"bid_size":6.0,"ask":406.6,"ask_size":1.0,"iv":0.2714,"open_interest":0.0,"volume":0.0,"delta":-0.2077,"gamma":0.0001,"vega":34.6934,"theta":-5.4148,"rho":-13.1814,"theo":405.5941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":436.099990844727},{"option":"NDX260515C22800000","bid":2483.6,"bid_size":1.0,"ask":2839.3,"ask_size":1.0,"iv":0.2687,"open_interest":4.0,"volume":0.0,"delta":0.7844,"gamma":0.0001,"vega":35.4531,"theta":-5.2942,"rho":40.1162,"theo":2663.039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1537.5,"last_trade_time":"2025-05-27T16:00:52","percent_change":0.0,"prev_day_close":2556.14990234375},{"option":"NDX260515P22800000","bid":417.8,"bid_size":6.0,"ask":422.8,"ask_size":1.0,"iv":0.269,"open_interest":1.0,"volume":0.0,"delta":-0.2156,"gamma":0.0001,"vega":35.4531,"theta":-5.4847,"rho":-13.6923,"theo":421.8143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.9,"last_trade_time":"2026-02-10T15:00:09","percent_change":0.0,"prev_day_close":453.600006103516},{"option":"NDX260515C22900000","bid":2401.5,"bid_size":1.0,"ask":2757.0,"ask_size":1.0,"iv":0.2662,"open_interest":0.0,"volume":0.0,"delta":0.7762,"gamma":0.0001,"vega":36.2091,"theta":-5.37,"rho":39.822,"theo":2580.8987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2474.75},{"option":"NDX260515P22900000","bid":435.0,"bid_size":1.0,"ask":439.9,"ask_size":1.0,"iv":0.2665,"open_interest":23.0,"volume":0.0,"delta":-0.2238,"gamma":0.0001,"vega":36.2091,"theta":-5.5521,"rho":-14.2223,"theo":438.6828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":507.46,"last_trade_time":"2026-02-17T11:34:25","percent_change":0.0,"prev_day_close":471.949996948242},{"option":"NDX260515C23000000","bid":2330.0,"bid_size":1.0,"ask":2677.4,"ask_size":1.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":0.7678,"gamma":0.0001,"vega":36.9543,"theta":-5.4432,"rho":39.5139,"theo":2499.4304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2395.10009765625},{"option":"NDX260515P23000000","bid":452.2,"bid_size":1.0,"ask":457.4,"ask_size":1.0,"iv":0.2641,"open_interest":46.0,"volume":0.0,"delta":-0.2322,"gamma":0.0001,"vega":36.9543,"theta":-5.6168,"rho":-14.7663,"theo":456.2233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":527.48,"last_trade_time":"2026-02-17T11:34:25","percent_change":0.0,"prev_day_close":490.699996948242},{"option":"NDX260515C23200000","bid":2165.3,"bid_size":1.0,"ask":2514.5,"ask_size":1.0,"iv":0.2596,"open_interest":1.0,"volume":0.0,"delta":0.75,"gamma":0.0001,"vega":38.4164,"theta":-5.5807,"rho":38.8572,"theo":2338.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2871.76,"last_trade_time":"2025-10-15T13:17:18","percent_change":0.0,"prev_day_close":2236.65002441406},{"option":"NDX260515P23200000","bid":489.4,"bid_size":1.0,"ask":494.5,"ask_size":1.0,"iv":0.259,"open_interest":7.0,"volume":2.0,"delta":-0.2499,"gamma":0.0001,"vega":38.4164,"theta":-5.7375,"rho":-15.8946,"theo":493.3962,"change":-70.83,"open":460.12,"high":460.12,"low":460.12,"tick":"down","last_trade_price":460.12,"last_trade_time":"2026-02-18T14:01:48","percent_change":-13.3402,"prev_day_close":530.950012207031},{"option":"NDX260515C23400000","bid":2008.4,"bid_size":6.0,"ask":2361.7,"ask_size":1.0,"iv":0.2554,"open_interest":0.0,"volume":0.0,"delta":0.7311,"gamma":0.0001,"vega":39.8688,"theta":-5.7047,"rho":38.1102,"theo":2180.7128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2082.04998779297},{"option":"NDX260515P23400000","bid":529.4,"bid_size":1.0,"ask":534.9,"ask_size":1.0,"iv":0.254,"open_interest":8.0,"volume":0.0,"delta":-0.2689,"gamma":0.0001,"vega":39.8688,"theta":-5.8447,"rho":-17.1132,"theo":533.5407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":708.0,"last_trade_time":"2026-02-17T10:39:39","percent_change":0.0,"prev_day_close":574.100006103516},{"option":"NDX260515C23500000","bid":1930.5,"bid_size":6.0,"ask":2283.9,"ask_size":1.0,"iv":0.2528,"open_interest":1.0,"volume":0.0,"delta":0.7212,"gamma":0.0001,"vega":40.5837,"theta":-5.7608,"rho":37.6973,"theo":2102.9866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2041.94,"last_trade_time":"2026-02-05T14:02:04","percent_change":0.0,"prev_day_close":2005.94995117188},{"option":"NDX260515P23500000","bid":550.7,"bid_size":6.0,"ask":556.2,"ask_size":1.0,"iv":0.2516,"open_interest":107.0,"volume":0.0,"delta":-0.2788,"gamma":0.0001,"vega":40.5837,"theta":-5.8924,"rho":-17.7618,"theo":554.8232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":714.23,"last_trade_time":"2026-02-17T09:57:36","percent_change":0.0,"prev_day_close":596.949981689453},{"option":"NDX260515C23600000","bid":1853.4,"bid_size":6.0,"ask":2207.0,"ask_size":1.0,"iv":0.2503,"open_interest":2.0,"volume":0.0,"delta":0.7109,"gamma":0.0001,"vega":41.2784,"theta":-5.8127,"rho":37.2663,"theo":2026.1134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1565.98,"last_trade_time":"2025-06-27T09:48:05","percent_change":0.0,"prev_day_close":1930.95001220703},{"option":"NDX260515P23600000","bid":572.7,"bid_size":6.0,"ask":578.6,"ask_size":1.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":-0.2891,"gamma":0.0001,"vega":41.2784,"theta":-5.9358,"rho":-18.4287,"theo":576.9588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":620.799987792969},{"option":"NDX260515C23700000","bid":1777.2,"bid_size":6.0,"ask":2131.0,"ask_size":1.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.7003,"gamma":0.0001,"vega":41.9487,"theta":-5.86,"rho":36.8222,"theo":1950.1156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1856.54998779297},{"option":"NDX260515P23700000","bid":595.5,"bid_size":6.0,"ask":601.1,"ask_size":1.0,"iv":0.2466,"open_interest":0.0,"volume":0.0,"delta":-0.2997,"gamma":0.0001,"vega":41.9487,"theta":-5.9747,"rho":-19.1085,"theo":599.9698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.549987792969},{"option":"NDX260515C23800000","bid":1865.9,"bid_size":1.0,"ask":1887.0,"ask_size":6.0,"iv":0.2446,"open_interest":4.0,"volume":0.0,"delta":0.6894,"gamma":0.0001,"vega":42.5979,"theta":-5.9025,"rho":36.3615,"theo":1875.0147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2652.0,"last_trade_time":"2025-12-23T12:32:02","percent_change":0.0,"prev_day_close":1783.39996337891},{"option":"NDX260515P23800000","bid":619.2,"bid_size":1.0,"ask":625.0,"ask_size":1.0,"iv":0.2441,"open_interest":4.0,"volume":0.0,"delta":-0.3106,"gamma":0.0001,"vega":42.5979,"theta":-6.0088,"rho":-19.8051,"theo":623.8776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":672.5,"last_trade_time":"2026-02-13T11:39:55","percent_change":0.0,"prev_day_close":671.300018310547},{"option":"NDX260515C23900000","bid":1792.3,"bid_size":7.0,"ask":1814.9,"ask_size":6.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.6781,"gamma":0.0001,"vega":43.231,"theta":-5.9398,"rho":35.8744,"theo":1800.8437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1712.15002441406},{"option":"NDX260515P23900000","bid":644.0,"bid_size":6.0,"ask":649.4,"ask_size":1.0,"iv":0.2416,"open_interest":0.0,"volume":0.0,"delta":-0.3219,"gamma":0.0001,"vega":43.231,"theta":-6.0377,"rho":-20.528,"theo":648.7153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":698.100006103516},{"option":"NDX260515C24000000","bid":1718.8,"bid_size":1.0,"ask":1739.0,"ask_size":6.0,"iv":0.2394,"open_interest":21.0,"volume":0.0,"delta":0.6665,"gamma":0.0001,"vega":43.8468,"theta":-5.9715,"rho":35.3545,"theo":1727.6494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1687.28,"last_trade_time":"2026-02-05T14:02:04","percent_change":0.0,"prev_day_close":1639.5},{"option":"NDX260515P24000000","bid":669.6,"bid_size":8.0,"ask":675.2,"ask_size":1.0,"iv":0.239,"open_interest":45.0,"volume":2.0,"delta":-0.3335,"gamma":0.0001,"vega":43.8468,"theta":-6.061,"rho":-21.2837,"theo":674.5297,"change":-93.81,"open":655.2,"high":655.2,"low":631.99,"tick":"down","last_trade_price":631.99,"last_trade_time":"2026-02-18T14:01:48","percent_change":-12.925,"prev_day_close":725.799987792969},{"option":"NDX260515C24100000","bid":1647.4,"bid_size":7.0,"ask":1667.0,"ask_size":6.0,"iv":0.2367,"open_interest":0.0,"volume":0.0,"delta":0.6545,"gamma":0.0001,"vega":44.436,"theta":-5.9972,"rho":34.8061,"theo":1655.4806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1568.40002441406},{"option":"NDX260515P24100000","bid":696.2,"bid_size":1.0,"ask":702.4,"ask_size":1.0,"iv":0.2365,"open_interest":4.0,"volume":0.0,"delta":-0.3455,"gamma":0.0001,"vega":44.436,"theta":-6.0782,"rho":-22.0679,"theo":701.3697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":511.9,"last_trade_time":"2026-02-03T09:34:52","percent_change":0.0,"prev_day_close":754.649993896484},{"option":"NDX260515C24200000","bid":1575.6,"bid_size":1.0,"ask":1595.7,"ask_size":1.0,"iv":0.2349,"open_interest":0.0,"volume":0.0,"delta":0.6422,"gamma":0.0001,"vega":44.9886,"theta":-6.0165,"rho":34.2403,"theo":1584.3732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1500.35003662109},{"option":"NDX260515P24200000","bid":724.2,"bid_size":1.0,"ask":730.2,"ask_size":1.0,"iv":0.234,"open_interest":36.0,"volume":0.0,"delta":-0.3578,"gamma":0.0001,"vega":44.9886,"theta":-6.0892,"rho":-22.8695,"theo":729.2711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":662.88,"last_trade_time":"2026-02-09T10:21:44","percent_change":0.0,"prev_day_close":784.600006103516},{"option":"NDX260515C24300000","bid":1506.4,"bid_size":7.0,"ask":1525.8,"ask_size":6.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.6295,"gamma":0.0001,"vega":45.5012,"theta":-6.0293,"rho":33.6616,"theo":1514.3502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1432.65002441406},{"option":"NDX260515P24300000","bid":752.9,"bid_size":6.0,"ask":758.7,"ask_size":1.0,"iv":0.2315,"open_interest":2.0,"volume":0.0,"delta":-0.3705,"gamma":0.0001,"vega":45.5012,"theta":-6.0936,"rho":-23.684,"theo":758.2568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":770.0,"last_trade_time":"2026-02-04T10:48:48","percent_change":0.0,"prev_day_close":815.649993896484},{"option":"NDX260515C24400000","bid":1437.0,"bid_size":6.0,"ask":1456.2,"ask_size":6.0,"iv":0.2289,"open_interest":1.0,"volume":0.0,"delta":0.6165,"gamma":0.0001,"vega":45.9767,"theta":-6.0352,"rho":33.0614,"theo":1445.4396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2062.6,"last_trade_time":"2025-10-15T13:17:18","percent_change":0.0,"prev_day_close":1366.85003662109},{"option":"NDX260515P24400000","bid":782.8,"bid_size":1.0,"ask":789.0,"ask_size":1.0,"iv":0.229,"open_interest":4.0,"volume":0.0,"delta":-0.3835,"gamma":0.0001,"vega":45.9767,"theta":-6.0911,"rho":-24.5199,"theo":788.355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1241.1,"last_trade_time":"2025-09-18T10:46:52","percent_change":0.0,"prev_day_close":848.0},{"option":"NDX260515C24500000","bid":1369.4,"bid_size":6.0,"ask":1388.2,"ask_size":6.0,"iv":0.2265,"open_interest":3.0,"volume":0.0,"delta":0.6031,"gamma":0.0001,"vega":46.4162,"theta":-6.0339,"rho":32.4271,"theo":1377.6903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1586.97,"last_trade_time":"2026-02-12T10:22:36","percent_change":0.0,"prev_day_close":1299.95001220703},{"option":"NDX260515P24500000","bid":814.3,"bid_size":1.0,"ask":820.8,"ask_size":1.0,"iv":0.2265,"open_interest":21.0,"volume":1.0,"delta":-0.3969,"gamma":0.0001,"vega":46.4162,"theta":-6.0813,"rho":-25.3901,"theo":819.6144,"change":-129.48,"open":751.42,"high":751.42,"low":751.42,"tick":"down","last_trade_price":751.42,"last_trade_time":"2026-02-18T10:47:32","percent_change":-14.6986,"prev_day_close":880.899993896484},{"option":"NDX260515C24600000","bid":1303.4,"bid_size":6.0,"ask":1321.5,"ask_size":1.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.5893,"gamma":0.0001,"vega":46.8137,"theta":-6.0247,"rho":31.7577,"theo":1311.1651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1235.10003662109},{"option":"NDX260515P24600000","bid":846.7,"bid_size":6.0,"ask":852.9,"ask_size":1.0,"iv":0.224,"open_interest":11.0,"volume":0.0,"delta":-0.4107,"gamma":0.0001,"vega":46.8137,"theta":-6.0638,"rho":-26.2953,"theo":852.098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":866.47,"last_trade_time":"2026-02-13T12:37:38","percent_change":0.0,"prev_day_close":915.75},{"option":"NDX260515C24700000","bid":1243.4,"bid_size":1.0,"ask":1249.9,"ask_size":1.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":0.5752,"gamma":0.0001,"vega":47.1599,"theta":-6.0075,"rho":31.0669,"theo":1245.9169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1172.35003662109},{"option":"NDX260515P24700000","bid":875.3,"bid_size":1.0,"ask":893.5,"ask_size":1.0,"iv":0.2214,"open_interest":2.0,"volume":0.0,"delta":-0.4248,"gamma":0.0001,"vega":47.1599,"theta":-6.0381,"rho":-27.2219,"theo":885.8586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":639.7,"last_trade_time":"2026-02-03T09:34:52","percent_change":0.0,"prev_day_close":952.049987792969},{"option":"NDX260515C24800000","bid":1179.5,"bid_size":6.0,"ask":1186.5,"ask_size":1.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":0.5607,"gamma":0.0001,"vega":47.4495,"theta":-5.982,"rho":30.3654,"theo":1181.979,"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":1112.15002441406},{"option":"NDX260515P24800000","bid":910.8,"bid_size":6.0,"ask":928.7,"ask_size":1.0,"iv":0.2195,"open_interest":15.0,"volume":0.0,"delta":-0.4393,"gamma":0.0001,"vega":47.4495,"theta":-6.0042,"rho":-28.1592,"theo":920.9293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":985.5,"last_trade_time":"2026-02-13T11:40:04","percent_change":0.0,"prev_day_close":989.599975585938},{"option":"NDX260515C24900000","bid":1117.1,"bid_size":1.0,"ask":1123.6,"ask_size":1.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":0.5459,"gamma":0.0001,"vega":47.6815,"theta":-5.948,"rho":29.6448,"theo":1119.3861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1051.0},{"option":"NDX260515P24900000","bid":947.4,"bid_size":1.0,"ask":966.0,"ask_size":1.0,"iv":0.2164,"open_interest":1.0,"volume":0.0,"delta":-0.4541,"gamma":0.0001,"vega":47.6815,"theta":-5.9618,"rho":-29.1156,"theo":957.3452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1029.7,"last_trade_time":"2026-02-13T11:38:36","percent_change":0.0,"prev_day_close":1028.75003051758},{"option":"NDX260515C25000000","bid":1056.4,"bid_size":1.0,"ask":1063.0,"ask_size":1.0,"iv":0.2143,"open_interest":23.0,"volume":0.0,"delta":0.5307,"gamma":0.0001,"vega":47.8538,"theta":-5.9053,"rho":28.8883,"theo":1058.201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1250.31,"last_trade_time":"2026-02-12T10:22:36","percent_change":0.0,"prev_day_close":993.799987792969},{"option":"NDX260515P25000000","bid":986.0,"bid_size":6.0,"ask":1003.5,"ask_size":7.0,"iv":0.2143,"open_interest":23.0,"volume":0.0,"delta":-0.4693,"gamma":0.0001,"vega":47.8538,"theta":-5.9106,"rho":-30.1079,"theo":995.1689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":853.4,"last_trade_time":"2026-02-11T14:13:47","percent_change":0.0,"prev_day_close":1069.70001220703},{"option":"NDX260515C25100000","bid":996.6,"bid_size":1.0,"ask":1002.7,"ask_size":1.0,"iv":0.2119,"open_interest":1.0,"volume":0.0,"delta":0.5152,"gamma":0.0002,"vega":47.9602,"theta":-5.8534,"rho":28.0961,"theo":998.5064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1063.97,"last_trade_time":"2026-02-13T12:37:38","percent_change":0.0,"prev_day_close":936.899993896484},{"option":"NDX260515P25100000","bid":1024.8,"bid_size":1.0,"ask":1043.6,"ask_size":1.0,"iv":0.2116,"open_interest":3.0,"volume":0.0,"delta":-0.4848,"gamma":0.0002,"vega":47.9602,"theta":-5.8503,"rho":-31.1359,"theo":1034.483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1049.13,"last_trade_time":"2026-02-13T12:37:38","percent_change":0.0,"prev_day_close":1111.60003662109},{"option":"NDX260515C25200000","bid":938.7,"bid_size":1.0,"ask":945.3,"ask_size":1.0,"iv":0.2094,"open_interest":7.0,"volume":0.0,"delta":0.4994,"gamma":0.0002,"vega":47.996,"theta":-5.7922,"rho":27.2877,"theo":940.3693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":953.0,"last_trade_time":"2026-02-13T11:38:18","percent_change":0.0,"prev_day_close":881.649993896484},{"option":"NDX260515P25200000","bid":1066.5,"bid_size":7.0,"ask":1084.0,"ask_size":1.0,"iv":0.2093,"open_interest":9.0,"volume":0.0,"delta":-0.5006,"gamma":0.0002,"vega":47.996,"theta":-5.7807,"rho":-32.1801,"theo":1075.3547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":972.55,"last_trade_time":"2026-02-09T10:35:28","percent_change":0.0,"prev_day_close":1156.04998779297},{"option":"NDX260515C25300000","bid":882.3,"bid_size":1.0,"ask":888.5,"ask_size":1.0,"iv":0.2069,"open_interest":3.0,"volume":0.0,"delta":0.4832,"gamma":0.0002,"vega":47.9591,"theta":-5.7216,"rho":26.473,"theo":883.8317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":932.2,"last_trade_time":"2026-02-12T14:51:05","percent_change":0.0,"prev_day_close":828.049987792969},{"option":"NDX260515P25300000","bid":1108.5,"bid_size":6.0,"ask":1126.5,"ask_size":6.0,"iv":0.2068,"open_interest":7.0,"volume":0.0,"delta":-0.5168,"gamma":0.0002,"vega":47.9591,"theta":-5.7017,"rho":-33.2306,"theo":1117.8258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1039.12,"last_trade_time":"2026-02-04T09:45:42","percent_change":0.0,"prev_day_close":1201.59997558594},{"option":"NDX260515C25400000","bid":827.4,"bid_size":1.0,"ask":833.4,"ask_size":1.0,"iv":0.2045,"open_interest":20.0,"volume":0.0,"delta":0.4668,"gamma":0.0002,"vega":47.844,"theta":-5.6418,"rho":25.6359,"theo":828.9465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":795.8,"last_trade_time":"2026-02-17T14:54:42","percent_change":0.0,"prev_day_close":776.25},{"option":"NDX260515P25400000","bid":1153.5,"bid_size":6.0,"ask":1171.3,"ask_size":6.0,"iv":0.2047,"open_interest":20.0,"volume":0.0,"delta":-0.5332,"gamma":0.0002,"vega":47.844,"theta":-5.6135,"rho":-34.3035,"theo":1161.9494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1205.0,"last_trade_time":"2026-02-12T11:15:27","percent_change":0.0,"prev_day_close":1249.75},{"option":"NDX260515C25500000","bid":774.7,"bid_size":1.0,"ask":780.4,"ask_size":1.0,"iv":0.2021,"open_interest":17.0,"volume":0.0,"delta":0.45,"gamma":0.0002,"vega":47.642,"theta":-5.5527,"rho":24.7613,"theo":775.8015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":907.7,"last_trade_time":"2026-02-09T09:36:33","percent_change":0.0,"prev_day_close":726.099975585938},{"option":"NDX260515P25500000","bid":1199.3,"bid_size":7.0,"ask":1217.7,"ask_size":7.0,"iv":0.2022,"open_interest":7.0,"volume":0.0,"delta":-0.5499,"gamma":0.0002,"vega":47.642,"theta":-5.516,"rho":-35.414,"theo":1207.8132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":917.1,"last_trade_time":"2026-01-15T09:34:49","percent_change":0.0,"prev_day_close":1298.54998779297},{"option":"NDX260515C25600000","bid":723.5,"bid_size":1.0,"ask":729.2,"ask_size":1.0,"iv":0.1998,"open_interest":14.0,"volume":0.0,"delta":0.4331,"gamma":0.0002,"vega":47.3515,"theta":-5.454,"rho":23.8655,"theo":724.4849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":788.47,"last_trade_time":"2026-02-13T12:37:38","percent_change":0.0,"prev_day_close":677.799987792969},{"option":"NDX260515P25600000","bid":1243.7,"bid_size":7.0,"ask":1265.3,"ask_size":7.0,"iv":0.1994,"open_interest":24.0,"volume":0.0,"delta":-0.5669,"gamma":0.0002,"vega":47.3515,"theta":-5.4089,"rho":-36.5455,"theo":1255.5053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1088.2,"last_trade_time":"2026-02-11T13:58:30","percent_change":0.0,"prev_day_close":1349.15002441406},{"option":"NDX260515C25700000","bid":673.6,"bid_size":6.0,"ask":679.8,"ask_size":1.0,"iv":0.1974,"open_interest":2.0,"volume":0.0,"delta":0.416,"gamma":0.0002,"vega":46.9786,"theta":-5.3462,"rho":22.9714,"theo":675.0438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":717.8,"last_trade_time":"2026-02-13T11:58:39","percent_change":0.0,"prev_day_close":630.75},{"option":"NDX260515P25700000","bid":1295.8,"bid_size":7.0,"ask":1314.9,"ask_size":7.0,"iv":0.1977,"open_interest":2.0,"volume":0.0,"delta":-0.584,"gamma":0.0002,"vega":46.9786,"theta":-5.2927,"rho":-37.6755,"theo":1305.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1182.9,"last_trade_time":"2026-02-03T12:38:55","percent_change":0.0,"prev_day_close":1400.59997558594},{"option":"NDX260515C25800000","bid":626.8,"bid_size":1.0,"ask":632.9,"ask_size":1.0,"iv":0.195,"open_interest":7.0,"volume":0.0,"delta":0.3987,"gamma":0.0002,"vega":46.5191,"theta":-5.2295,"rho":22.0691,"theo":627.5108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":820.1,"last_trade_time":"2026-02-10T15:02:37","percent_change":0.0,"prev_day_close":586.199981689453},{"option":"NDX260515P25800000","bid":1348.3,"bid_size":7.0,"ask":1367.4,"ask_size":7.0,"iv":0.1954,"open_interest":14.0,"volume":0.0,"delta":-0.6013,"gamma":0.0002,"vega":46.5191,"theta":-5.1676,"rho":-38.8135,"theo":1356.5487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1226.9,"last_trade_time":"2026-02-03T12:38:55","percent_change":0.0,"prev_day_close":1455.75},{"option":"NDX260515C25900000","bid":580.9,"bid_size":1.0,"ask":586.6,"ask_size":1.0,"iv":0.1927,"open_interest":5.0,"volume":1.0,"delta":0.3812,"gamma":0.0002,"vega":45.9569,"theta":-5.1043,"rho":21.1373,"theo":581.9515,"change":91.7,"open":635.5,"high":635.5,"low":635.5,"tick":"up","last_trade_price":635.5,"last_trade_time":"2026-02-18T12:45:54","percent_change":16.8628,"prev_day_close":543.799987792969},{"option":"NDX260515P25900000","bid":1401.6,"bid_size":1.0,"ask":1421.1,"ask_size":1.0,"iv":0.1925,"open_interest":2.0,"volume":0.0,"delta":-0.6187,"gamma":0.0002,"vega":45.9569,"theta":-5.0339,"rho":-39.9811,"theo":1409.9981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":993.8,"last_trade_time":"2026-01-29T09:36:51","percent_change":0.0,"prev_day_close":1512.20001220703},{"option":"NDX260515C26000000","bid":537.6,"bid_size":1.0,"ask":543.1,"ask_size":1.0,"iv":0.1905,"open_interest":8.0,"volume":0.0,"delta":0.3638,"gamma":0.0002,"vega":45.2924,"theta":-4.9706,"rho":20.1907,"theo":538.4342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":715.6,"last_trade_time":"2026-02-10T15:00:01","percent_change":0.0,"prev_day_close":502.75},{"option":"NDX260515P26000000","bid":1457.2,"bid_size":1.0,"ask":1476.8,"ask_size":1.0,"iv":0.1908,"open_interest":16.0,"volume":0.0,"delta":-0.6362,"gamma":0.0002,"vega":45.2924,"theta":-4.8918,"rho":-41.1635,"theo":1465.4896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1018.9,"last_trade_time":"2026-01-29T09:36:15","percent_change":0.0,"prev_day_close":1570.10003662109},{"option":"NDX260515C26100000","bid":496.1,"bid_size":1.0,"ask":501.4,"ask_size":1.0,"iv":0.1884,"open_interest":1.0,"volume":0.0,"delta":0.3463,"gamma":0.0002,"vega":44.5453,"theta":-4.829,"rho":19.2576,"theo":496.9737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1039.6,"last_trade_time":"2026-01-29T10:05:19","percent_change":0.0,"prev_day_close":464.199996948242},{"option":"NDX260515P26100000","bid":1513.1,"bid_size":1.0,"ask":1533.9,"ask_size":1.0,"iv":0.1883,"open_interest":0.0,"volume":0.0,"delta":-0.6537,"gamma":0.0002,"vega":44.5453,"theta":-4.7418,"rho":-42.3324,"theo":1523.0378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1630.0},{"option":"NDX260515C26200000","bid":456.5,"bid_size":1.0,"ask":461.8,"ask_size":1.0,"iv":0.1861,"open_interest":4.0,"volume":0.0,"delta":0.3288,"gamma":0.0002,"vega":43.7143,"theta":-4.6801,"rho":18.3274,"theo":457.5611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":437.1,"last_trade_time":"2026-02-17T14:58:48","percent_change":0.0,"prev_day_close":427.5},{"option":"NDX260515P26200000","bid":1572.6,"bid_size":1.0,"ask":1593.4,"ask_size":1.0,"iv":0.1862,"open_interest":7.0,"volume":0.0,"delta":-0.6711,"gamma":0.0002,"vega":43.7143,"theta":-4.5845,"rho":-43.4985,"theo":1582.634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1326.17,"last_trade_time":"2026-01-08T15:39:44","percent_change":0.0,"prev_day_close":1690.54998779297},{"option":"NDX260515C26300000","bid":419.1,"bid_size":1.0,"ask":424.0,"ask_size":1.0,"iv":0.1841,"open_interest":5.0,"volume":0.0,"delta":0.3115,"gamma":0.0002,"vega":42.7765,"theta":-4.5245,"rho":17.3788,"theo":420.222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.3,"last_trade_time":"2026-02-17T14:29:34","percent_change":0.0,"prev_day_close":392.699996948242},{"option":"NDX260515P26300000","bid":1634.5,"bid_size":1.0,"ask":1656.6,"ask_size":1.0,"iv":0.1844,"open_interest":1.0,"volume":0.0,"delta":-0.6885,"gamma":0.0002,"vega":42.7765,"theta":-4.4205,"rho":-44.6828,"theo":1644.3036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1130.2,"last_trade_time":"2026-01-29T09:35:52","percent_change":0.0,"prev_day_close":1754.59997558594},{"option":"NDX260515C26400000","bid":383.4,"bid_size":6.0,"ask":388.6,"ask_size":1.0,"iv":0.182,"open_interest":4.0,"volume":0.0,"delta":0.2943,"gamma":0.0002,"vega":41.7402,"theta":-4.3627,"rho":16.4338,"theo":384.9761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":570.1,"last_trade_time":"2026-02-10T12:29:34","percent_change":0.0,"prev_day_close":359.899993896484},{"option":"NDX260515P26400000","bid":1618.5,"bid_size":1.0,"ask":1796.9,"ask_size":1.0,"iv":0.1817,"open_interest":10.0,"volume":0.0,"delta":-0.7056,"gamma":0.0002,"vega":41.7402,"theta":-4.2502,"rho":-45.8637,"theo":1708.0665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1294.8,"last_trade_time":"2026-01-30T09:33:20","percent_change":0.0,"prev_day_close":1823.60003662109},{"option":"NDX260515C26500000","bid":350.2,"bid_size":6.0,"ask":355.3,"ask_size":1.0,"iv":0.18,"open_interest":0.0,"volume":0.0,"delta":0.2774,"gamma":0.0001,"vega":40.639,"theta":-4.1954,"rho":15.5172,"theo":351.7849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":990.0,"last_trade_time":"2026-01-28T15:53:20","percent_change":0.0,"prev_day_close":328.75},{"option":"NDX260515P26500000","bid":1684.9,"bid_size":1.0,"ask":1862.0,"ask_size":1.0,"iv":0.1798,"open_interest":4.0,"volume":0.0,"delta":-0.7226,"gamma":0.0001,"vega":40.639,"theta":-4.0745,"rho":-47.016,"theo":1773.8841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1147.74,"last_trade_time":"2026-01-28T15:13:34","percent_change":0.0,"prev_day_close":1889.60003662109},{"option":"NDX260515C26600000","bid":319.1,"bid_size":1.0,"ask":323.8,"ask_size":1.0,"iv":0.1781,"open_interest":4.0,"volume":0.0,"delta":0.2607,"gamma":0.0001,"vega":39.4652,"theta":-4.0235,"rho":14.6078,"theo":320.6081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":421.9,"last_trade_time":"2026-02-04T12:39:14","percent_change":0.0,"prev_day_close":300.0},{"option":"NDX260515P26600000","bid":1668.4,"bid_size":1.0,"ask":2014.0,"ask_size":1.0,"iv":0.1779,"open_interest":2.0,"volume":0.0,"delta":-0.7393,"gamma":0.0001,"vega":39.4652,"theta":-3.8942,"rho":-48.1613,"theo":1841.716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1255.0,"last_trade_time":"2026-01-27T15:59:50","percent_change":0.0,"prev_day_close":1957.89996337891},{"option":"NDX260515C26700000","bid":289.8,"bid_size":6.0,"ask":294.5,"ask_size":1.0,"iv":0.1763,"open_interest":3.0,"volume":0.0,"delta":0.2444,"gamma":0.0001,"vega":38.1944,"theta":-3.8479,"rho":13.6959,"theo":291.4442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":456.7,"last_trade_time":"2026-02-09T13:38:38","percent_change":0.0,"prev_day_close":272.649993896484},{"option":"NDX260515P26700000","bid":1731.4,"bid_size":1.0,"ask":2087.8,"ask_size":1.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":-0.7556,"gamma":0.0001,"vega":38.1944,"theta":-3.7102,"rho":-49.309,"theo":1911.5609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2034.35003662109},{"option":"NDX260515C26800000","bid":262.6,"bid_size":6.0,"ask":267.1,"ask_size":1.0,"iv":0.1745,"open_interest":173.0,"volume":0.0,"delta":0.2284,"gamma":0.0001,"vega":36.8569,"theta":-3.6694,"rho":12.8144,"theo":264.2622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":446.2,"last_trade_time":"2026-02-10T10:07:55","percent_change":0.0,"prev_day_close":247.450004577637},{"option":"NDX260515P26800000","bid":1803.2,"bid_size":1.0,"ask":2157.1,"ask_size":1.0,"iv":0.1736,"open_interest":4.0,"volume":0.0,"delta":-0.7716,"gamma":0.0001,"vega":36.8569,"theta":-3.5233,"rho":-50.4262,"theo":1983.3876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1735.12,"last_trade_time":"2025-10-28T10:58:16","percent_change":0.0,"prev_day_close":2103.90002441406},{"option":"NDX260515C26900000","bid":237.2,"bid_size":6.0,"ask":241.6,"ask_size":1.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":0.2129,"gamma":0.0001,"vega":35.4871,"theta":-3.4892,"rho":11.9674,"theo":238.9878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.0},{"option":"NDX260515P26900000","bid":1876.8,"bid_size":1.0,"ask":2230.6,"ask_size":1.0,"iv":0.1718,"open_interest":0.0,"volume":0.0,"delta":-0.7871,"gamma":0.0001,"vega":35.4871,"theta":-3.3346,"rho":-51.509,"theo":2057.1219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2180.14996337891},{"option":"NDX260515C27000000","bid":213.9,"bid_size":6.0,"ask":218.1,"ask_size":1.0,"iv":0.1713,"open_interest":17.0,"volume":0.0,"delta":0.1979,"gamma":0.0001,"vega":34.0595,"theta":-3.3082,"rho":11.1295,"theo":215.5786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.0,"last_trade_time":"2026-02-17T14:29:05","percent_change":0.0,"prev_day_close":203.0},{"option":"NDX260515P27000000","bid":1952.4,"bid_size":1.0,"ask":2304.8,"ask_size":1.0,"iv":0.1699,"open_interest":4.0,"volume":0.0,"delta":-0.8021,"gamma":0.0001,"vega":34.0595,"theta":-3.1453,"rho":-52.5828,"theo":2132.7215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1384.87,"last_trade_time":"2026-01-28T15:13:34","percent_change":0.0,"prev_day_close":2255.5},{"option":"NDX260515C27100000","bid":192.4,"bid_size":1.0,"ask":196.5,"ask_size":1.0,"iv":0.1698,"open_interest":1.0,"volume":0.0,"delta":0.1835,"gamma":0.0001,"vega":32.5698,"theta":-3.1276,"rho":10.3164,"theo":194.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.4,"last_trade_time":"2026-02-09T09:55:03","percent_change":0.0,"prev_day_close":182.550003051758},{"option":"NDX260515P27100000","bid":2036.0,"bid_size":1.0,"ask":2381.6,"ask_size":1.0,"iv":0.1692,"open_interest":0.0,"volume":0.0,"delta":-0.8165,"gamma":0.0001,"vega":32.5698,"theta":-2.9563,"rho":-53.6316,"theo":2210.1557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2333.79992675781},{"option":"NDX260515C27200000","bid":172.6,"bid_size":1.0,"ask":176.5,"ask_size":1.0,"iv":0.1683,"open_interest":1.0,"volume":0.0,"delta":0.1696,"gamma":0.0001,"vega":31.0707,"theta":-2.9484,"rho":9.5519,"theo":174.1824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.0,"last_trade_time":"2026-02-12T10:56:20","percent_change":0.0,"prev_day_close":164.099998474121},{"option":"NDX260515P27200000","bid":2116.2,"bid_size":1.0,"ask":2464.2,"ask_size":1.0,"iv":0.1685,"open_interest":0.0,"volume":0.0,"delta":-0.8304,"gamma":0.0001,"vega":31.0707,"theta":-2.7687,"rho":-54.632,"theo":2289.3428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2417.0},{"option":"NDX260515C27300000","bid":154.6,"bid_size":1.0,"ask":158.5,"ask_size":1.0,"iv":0.167,"open_interest":2.0,"volume":0.0,"delta":0.1564,"gamma":0.0001,"vega":29.5689,"theta":-2.7719,"rho":8.8152,"theo":156.0326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.0,"last_trade_time":"2026-02-13T09:39:44","percent_change":0.0,"prev_day_close":147.300003051758},{"option":"NDX260515P27300000","bid":2197.2,"bid_size":1.0,"ask":2544.7,"ask_size":1.0,"iv":0.1671,"open_interest":0.0,"volume":0.0,"delta":-0.8436,"gamma":0.0001,"vega":29.5689,"theta":-2.5838,"rho":-55.6044,"theo":2370.2017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2498.09997558594},{"option":"NDX260515C27400000","bid":138.2,"bid_size":1.0,"ask":141.9,"ask_size":1.0,"iv":0.1657,"open_interest":4.0,"volume":0.0,"delta":0.1438,"gamma":0.0001,"vega":28.0359,"theta":-2.5991,"rho":8.1022,"theo":139.5048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":519.2,"last_trade_time":"2026-01-09T12:02:50","percent_change":0.0,"prev_day_close":132.25},{"option":"NDX260515P27400000","bid":2279.9,"bid_size":1.0,"ask":2627.4,"ask_size":1.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":-0.8562,"gamma":0.0001,"vega":28.0359,"theta":-2.4025,"rho":-56.5533,"theo":2452.6827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2581.75},{"option":"NDX260515C27500000","bid":123.6,"bid_size":10.0,"ask":126.9,"ask_size":1.0,"iv":0.1646,"open_interest":14.0,"volume":102.0,"delta":0.132,"gamma":0.0001,"vega":26.506,"theta":-2.4309,"rho":7.4394,"theo":124.5169,"change":20.6,"open":143.0,"high":143.0,"low":139.0,"tick":"down","last_trade_price":139.0,"last_trade_time":"2026-02-18T13:27:15","percent_change":17.3987,"prev_day_close":118.399997711182},{"option":"NDX260515P27500000","bid":2363.5,"bid_size":1.0,"ask":2711.1,"ask_size":1.0,"iv":0.1646,"open_interest":0.0,"volume":0.0,"delta":-0.868,"gamma":0.0001,"vega":26.506,"theta":-2.226,"rho":-57.4519,"theo":2536.7036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2667.55004882812},{"option":"NDX260515C27600000","bid":110.0,"bid_size":6.0,"ask":113.5,"ask_size":1.0,"iv":0.1634,"open_interest":15.0,"volume":0.0,"delta":0.1208,"gamma":0.0001,"vega":25.0175,"theta":-2.2683,"rho":6.8195,"theo":110.9631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.3,"last_trade_time":"2026-02-12T10:47:54","percent_change":0.0,"prev_day_close":105.799999237061},{"option":"NDX260515P27600000","bid":2449.8,"bid_size":1.0,"ask":2802.9,"ask_size":1.0,"iv":0.165,"open_interest":0.0,"volume":0.0,"delta":-0.8792,"gamma":0.0001,"vega":25.0175,"theta":-2.0549,"rho":-58.3076,"theo":2622.1585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2758.84997558594},{"option":"NDX260515C27700000","bid":97.9,"bid_size":6.0,"ask":101.4,"ask_size":1.0,"iv":0.1624,"open_interest":11.0,"volume":0.0,"delta":0.1104,"gamma":0.0001,"vega":23.5469,"theta":-2.1122,"rho":6.2264,"theo":98.7676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.0,"last_trade_time":"2026-02-12T14:17:22","percent_change":0.0,"prev_day_close":94.4500007629394},{"option":"NDX260515P27700000","bid":2536.7,"bid_size":1.0,"ask":2884.3,"ask_size":1.0,"iv":0.1629,"open_interest":0.0,"volume":0.0,"delta":-0.8896,"gamma":0.0001,"vega":23.5469,"theta":-1.8904,"rho":-59.1365,"theo":2708.9717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2843.55004882812},{"option":"NDX260515C27800000","bid":86.9,"bid_size":6.0,"ask":90.5,"ask_size":6.0,"iv":0.1616,"open_interest":19.0,"volume":0.0,"delta":0.1007,"gamma":0.0001,"vega":22.0947,"theta":-1.9632,"rho":5.6773,"theo":87.8484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.3,"last_trade_time":"2026-02-17T11:08:53","percent_change":0.0,"prev_day_close":84.2999992370606},{"option":"NDX260515P27800000","bid":2624.6,"bid_size":1.0,"ask":2977.8,"ask_size":1.0,"iv":0.1633,"open_interest":0.0,"volume":0.0,"delta":-0.8993,"gamma":0.0001,"vega":22.0947,"theta":-1.733,"rho":-59.9214,"theo":2797.0613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2933.19995117188},{"option":"NDX260515C27900000","bid":77.2,"bid_size":6.0,"ask":80.6,"ask_size":6.0,"iv":0.1608,"open_interest":104.0,"volume":0.0,"delta":0.0917,"gamma":0.0001,"vega":20.7041,"theta":-1.8218,"rho":5.1777,"theo":78.0941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.1,"last_trade_time":"2026-02-12T12:49:16","percent_change":0.0,"prev_day_close":75.0999984741211},{"option":"NDX260515P27900000","bid":2712.0,"bid_size":1.0,"ask":3067.1,"ask_size":1.0,"iv":0.1621,"open_interest":0.0,"volume":0.0,"delta":-0.9083,"gamma":0.0001,"vega":20.7041,"theta":-1.5832,"rho":-60.6568,"theo":2886.3158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3021.25},{"option":"NDX260515C28000000","bid":68.5,"bid_size":6.0,"ask":71.8,"ask_size":6.0,"iv":0.1601,"open_interest":21.0,"volume":0.0,"delta":0.0834,"gamma":0.0001,"vega":19.3766,"theta":-1.6884,"rho":4.7095,"theo":69.4099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.6,"last_trade_time":"2026-02-11T13:42:17","percent_change":0.0,"prev_day_close":66.9500007629394},{"option":"NDX260515P28000000","bid":2802.4,"bid_size":1.0,"ask":3157.3,"ask_size":1.0,"iv":0.1616,"open_interest":1.0,"volume":0.0,"delta":-0.9166,"gamma":0.0001,"vega":19.3766,"theta":-1.4414,"rho":-61.3608,"theo":2976.6403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2602.6,"last_trade_time":"2025-11-04T11:23:05","percent_change":0.0,"prev_day_close":3112.20007324219},{"option":"NDX260515C28100000","bid":60.9,"bid_size":6.0,"ask":64.0,"ask_size":6.0,"iv":0.1595,"open_interest":8.0,"volume":0.0,"delta":0.0758,"gamma":0.0001,"vega":18.0909,"theta":-1.5634,"rho":4.2755,"theo":61.7158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.0,"last_trade_time":"2026-02-11T11:14:53","percent_change":0.0,"prev_day_close":59.7000007629394},{"option":"NDX260515P28100000","bid":2893.7,"bid_size":1.0,"ask":3248.6,"ask_size":1.0,"iv":0.1612,"open_interest":0.0,"volume":0.0,"delta":-0.9242,"gamma":0.0001,"vega":18.0909,"theta":-1.308,"rho":-62.0306,"theo":3067.955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3201.75},{"option":"NDX260515C28200000","bid":54.1,"bid_size":6.0,"ask":56.9,"ask_size":6.0,"iv":0.1591,"open_interest":88.0,"volume":0.0,"delta":0.0689,"gamma":0.0001,"vega":16.866,"theta":-1.4467,"rho":3.8867,"theo":54.9137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.8,"last_trade_time":"2026-02-09T10:15:24","percent_change":0.0,"prev_day_close":53.1499996185303},{"option":"NDX260515P28200000","bid":2986.0,"bid_size":1.0,"ask":3340.7,"ask_size":1.0,"iv":0.1608,"open_interest":0.0,"volume":0.0,"delta":-0.9311,"gamma":0.0001,"vega":16.866,"theta":-1.1829,"rho":-62.6552,"theo":3160.1616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3292.20007324219},{"option":"NDX260515C28400000","bid":42.7,"bid_size":7.0,"ask":45.3,"ask_size":11.0,"iv":0.1584,"open_interest":10.0,"volume":2.0,"delta":0.0568,"gamma":0.0001,"vega":14.6484,"theta":-1.2381,"rho":3.2065,"theo":43.6152,"change":7.15,"open":49.7,"high":49.7,"low":49.7,"tick":"down","last_trade_price":49.7,"last_trade_time":"2026-02-18T10:35:26","percent_change":16.8038,"prev_day_close":42.5499992370606},{"option":"NDX260515P28400000","bid":3172.6,"bid_size":1.0,"ask":3522.0,"ask_size":1.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-0.9431,"gamma":0.0001,"vega":14.6484,"theta":-0.9574,"rho":-63.807,"theo":3346.8806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3483.90002441406},{"option":"NDX260515C28500000","bid":38.0,"bid_size":7.0,"ask":40.5,"ask_size":2.0,"iv":0.1582,"open_interest":7.0,"volume":0.0,"delta":0.0517,"gamma":0.0001,"vega":13.6305,"theta":-1.1457,"rho":2.9115,"theo":38.9675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.4,"last_trade_time":"2026-01-30T10:07:05","percent_change":0.0,"prev_day_close":38.0499992370606},{"option":"NDX260515P28500000","bid":3266.6,"bid_size":1.0,"ask":3616.3,"ask_size":1.0,"iv":0.1583,"open_interest":0.0,"volume":0.0,"delta":-0.9483,"gamma":0.0001,"vega":13.6305,"theta":-0.8566,"rho":-64.3378,"theo":3441.2416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3579.90002441406},{"option":"NDX260515C28600000","bid":33.9,"bid_size":7.0,"ask":36.1,"ask_size":1.0,"iv":0.1582,"open_interest":3.0,"volume":0.0,"delta":0.047,"gamma":0.0,"vega":12.6819,"theta":-1.0608,"rho":2.6504,"theo":34.8816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.8,"last_trade_time":"2026-02-12T15:18:01","percent_change":0.0,"prev_day_close":34.1000003814697},{"option":"NDX260515P28600000","bid":3361.8,"bid_size":1.0,"ask":3710.3,"ask_size":1.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":-0.953,"gamma":0.0,"vega":12.6819,"theta":-0.7633,"rho":-64.8347,"theo":3536.1646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3678.0},{"option":"NDX260515C28800000","bid":27.0,"bid_size":7.0,"ask":29.2,"ask_size":1.0,"iv":0.1583,"open_interest":0.0,"volume":0.0,"delta":0.039,"gamma":0.0,"vega":10.9998,"theta":-0.9117,"rho":2.1971,"theo":28.1274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.55,"last_trade_time":"2026-02-10T14:11:56","percent_change":0.0,"prev_day_close":27.3999996185303},{"option":"NDX260515P28800000","bid":3552.7,"bid_size":1.0,"ask":3901.3,"ask_size":1.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":-0.961,"gamma":0.0,"vega":10.9998,"theta":-0.5973,"rho":-65.7596,"theo":3727.4278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3864.30004882812},{"option":"NDX260515C29000000","bid":21.8,"bid_size":2.0,"ask":24.0,"ask_size":3.0,"iv":0.1588,"open_interest":8.0,"volume":0.0,"delta":0.0325,"gamma":0.0,"vega":9.5424,"theta":-0.7869,"rho":1.831,"theo":22.9017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.0,"last_trade_time":"2026-01-27T09:55:01","percent_change":0.0,"prev_day_close":22.4000005722046},{"option":"NDX260515P29000000","bid":3745.4,"bid_size":1.0,"ask":4094.0,"ask_size":1.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-0.9674,"gamma":0.0,"vega":9.5424,"theta":-0.4557,"rho":-66.5974,"theo":3920.2196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4059.90002441406},{"option":"NDX260515C29200000","bid":17.8,"bid_size":2.0,"ask":19.8,"ask_size":3.0,"iv":0.1596,"open_interest":8.0,"volume":0.0,"delta":0.0273,"gamma":0.0,"vega":8.3089,"theta":-0.6824,"rho":1.5354,"theo":18.8199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.73,"last_trade_time":"2026-02-12T11:48:47","percent_change":0.0,"prev_day_close":18.4500002861023},{"option":"NDX260515P29200000","bid":3939.4,"bid_size":1.0,"ask":4287.9,"ask_size":1.0,"iv":0.1593,"open_interest":0.0,"volume":0.0,"delta":-0.9727,"gamma":0.0,"vega":8.3089,"theta":-0.3344,"rho":-67.3646,"theo":4114.1553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4251.19995117188},{"option":"NDX260515C29500000","bid":13.3,"bid_size":2.0,"ask":15.3,"ask_size":3.0,"iv":0.1616,"open_interest":18.0,"volume":0.0,"delta":0.0212,"gamma":0.0,"vega":6.7792,"theta":-0.5561,"rho":1.1896,"theo":14.2607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.74,"last_trade_time":"2026-02-12T11:48:47","percent_change":0.0,"prev_day_close":14.25},{"option":"NDX260515P29500000","bid":4232.0,"bid_size":1.0,"ask":4580.4,"ask_size":1.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":-0.9788,"gamma":0.0,"vega":6.7792,"theta":-0.1829,"rho":-68.4177,"theo":4406.6224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4544.0498046875},{"option":"NDX260515C30000000","bid":8.4,"bid_size":3.0,"ask":10.5,"ask_size":4.0,"iv":0.166,"open_interest":71.0,"volume":2.0,"delta":0.0143,"gamma":0.0,"vega":4.9054,"theta":-0.4039,"rho":0.7981,"theo":9.3266,"change":0.11,"open":9.52,"high":9.52,"low":9.51,"tick":"down","last_trade_price":9.51,"last_trade_time":"2026-02-18T09:59:06","percent_change":1.17021,"prev_day_close":9.39999985694885},{"option":"NDX260515P30000000","bid":4722.5,"bid_size":1.0,"ask":5070.9,"ask_size":1.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":-0.9857,"gamma":0.0,"vega":4.9054,"theta":0.0,"rho":-69.9883,"theo":4896.732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5032.69995117188},{"option":"NDX260515C30500000","bid":5.6,"bid_size":3.0,"ask":7.6,"ask_size":3.0,"iv":0.171,"open_interest":50.0,"volume":0.0,"delta":0.0099,"gamma":0.0,"vega":3.6162,"theta":-0.3005,"rho":0.5519,"theo":6.3522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.45,"last_trade_time":"2026-02-12T11:48:47","percent_change":0.0,"prev_day_close":6.59999990463257},{"option":"NDX260515P30500000","bid":5215.0,"bid_size":1.0,"ask":5562.4,"ask_size":1.0,"iv":0.1699,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0,"vega":3.6162,"theta":0.0,"rho":-71.4135,"theo":5388.8014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5524.5},{"option":"NDX260515C31000000","bid":3.8,"bid_size":3.0,"ask":5.8,"ask_size":3.0,"iv":0.1765,"open_interest":4.0,"volume":0.0,"delta":0.0071,"gamma":0.0,"vega":2.7223,"theta":-0.2296,"rho":0.3949,"theo":4.5045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.96,"last_trade_time":"2026-02-05T16:09:38","percent_change":0.0,"prev_day_close":4.90000009536743},{"option":"NDX260515P31000000","bid":5708.4,"bid_size":1.0,"ask":6055.8,"ask_size":1.0,"iv":0.1761,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0,"vega":2.7219,"theta":0.0,"rho":-72.7496,"theo":5881.9966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6017.0498046875},{"option":"NDX260515C31500000","bid":2.6,"bid_size":4.0,"ask":4.6,"ask_size":3.0,"iv":0.1823,"open_interest":148.0,"volume":6.0,"delta":0.0053,"gamma":0.0,"vega":2.1032,"theta":-0.1808,"rho":0.2915,"theo":3.3319,"change":-0.28,"open":3.38,"high":3.42,"low":3.38,"tick":"up","last_trade_price":3.42,"last_trade_time":"2026-02-18T09:59:06","percent_change":-7.56757,"prev_day_close":3.69999992847443},{"option":"NDX260515P31500000","bid":6202.3,"bid_size":1.0,"ask":6549.7,"ask_size":1.0,"iv":0.1821,"open_interest":0.0,"volume":0.0,"delta":-0.9947,"gamma":0.0,"vega":2.1029,"theta":0.0,"rho":-74.032,"theo":6375.868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6510.85009765625},{"option":"NDX260515C32000000","bid":1.7,"bid_size":4.0,"ask":3.8,"ask_size":4.0,"iv":0.188,"open_interest":86.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":1.6702,"theta":-0.1469,"rho":0.2234,"theo":2.5684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.76,"last_trade_time":"2026-02-17T15:36:10","percent_change":0.0,"prev_day_close":2.79999989271164},{"option":"NDX260515P32000000","bid":6696.6,"bid_size":1.0,"ask":7045.7,"ask_size":1.0,"iv":0.1937,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":1.67,"theta":0.0,"rho":-75.279,"theo":6870.1485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7005.0498046875},{"option":"NDX260515C33000000","bid":0.65,"bid_size":4.0,"ask":2.7,"ask_size":6.0,"iv":0.1992,"open_interest":215.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":1.1331,"theta":-0.1054,"rho":0.1439,"theo":1.6971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-02-17T15:36:10","percent_change":0.0,"prev_day_close":1.69999995827675},{"option":"NDX260515P33000000","bid":7685.8,"bid_size":1.0,"ask":8034.1,"ask_size":1.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":1.1333,"theta":0.0,"rho":-77.7165,"theo":7859.3653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7993.85009765625},{"option":"NDX260515C34000000","bid":0.05,"bid_size":4.0,"ask":2.05,"ask_size":7.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.8275,"theta":-0.0816,"rho":0.101,"theo":1.236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.29999995231628},{"option":"NDX260515P34000000","bid":8675.4,"bid_size":1.0,"ask":9022.2,"ask_size":1.0,"iv":0.2113,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.8276,"theta":0.0,"rho":-80.1175,"theo":8848.9916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8983.849609375},{"option":"NDX260515C35000000","bid":0.0,"bid_size":0.0,"ask":1.75,"ask_size":9.0,"iv":0.2243,"open_interest":3.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.6323,"theta":-0.066,"rho":0.0752,"theo":0.9517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.78,"last_trade_time":"2026-02-17T12:02:00","percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"NDX260515P35000000","bid":9662.9,"bid_size":1.0,"ask":10012.1,"ask_size":1.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.6323,"theta":0.0,"rho":-82.5014,"theo":9838.7948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9973.85009765625},{"option":"NDX260515C36000000","bid":0.0,"bid_size":0.0,"ask":1.5,"ask_size":9.0,"iv":0.2384,"open_interest":27.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.4978,"theta":-0.0548,"rho":0.0577,"theo":0.7584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.74,"last_trade_time":"2026-02-13T15:41:01","percent_change":0.0,"prev_day_close":0.899999976158142},{"option":"NDX260515P36000000","bid":10652.9,"bid_size":1.0,"ask":11002.2,"ask_size":1.0,"iv":0.2591,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.4978,"theta":0.0,"rho":-84.8769,"theo":10828.6889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10963.8500976562},{"option":"NDX260618C05000000","bid":19700.8,"bid_size":1.0,"ask":20049.6,"ask_size":1.0,"iv":1.051,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.3411,"theta":0.0,"rho":16.5153,"theo":19870.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19736.150390625},{"option":"NDX260618P05000000","bid":0.55,"bid_size":4.0,"ask":2.9,"ask_size":6.0,"iv":0.9261,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.3411,"theta":-0.1282,"rho":-0.0643,"theo":2.7893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.74999995529652},{"option":"NDX260618C06000000","bid":18713.8,"bid_size":1.0,"ask":19064.1,"ask_size":1.0,"iv":0.9367,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.4889,"theta":0.0,"rho":19.7796,"theo":18884.7371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18745.5},{"option":"NDX260618P06000000","bid":1.5,"bid_size":4.0,"ask":3.9,"ask_size":4.0,"iv":0.8553,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.4888,"theta":-0.1678,"rho":-0.0941,"theo":3.8299,"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":2.84999990463257},{"option":"NDX260618C07000000","bid":17728.7,"bid_size":1.0,"ask":18079.1,"ask_size":1.0,"iv":0.8532,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.6792,"theta":0.0,"rho":23.0345,"theo":17899.6824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17760.2001953125},{"option":"NDX260618P07000000","bid":3.3,"bid_size":1.0,"ask":5.1,"ask_size":2.0,"iv":0.797,"open_interest":1.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.679,"theta":-0.2151,"rho":-0.1333,"theo":5.1502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-12T12:14:10","percent_change":0.0,"prev_day_close":4.55000007152557},{"option":"NDX260618C08000000","bid":16744.0,"bid_size":1.0,"ask":17094.5,"ask_size":1.0,"iv":0.783,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.9282,"theta":0.0,"rho":26.2756,"theo":16914.988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16775.8994140625},{"option":"NDX260618P08000000","bid":5.0,"bid_size":3.0,"ask":7.1,"ask_size":2.0,"iv":0.7423,"open_interest":0.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.9285,"theta":-0.2716,"rho":-0.1865,"theo":6.8338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.59999990463257},{"option":"NDX260618C09000000","bid":15760.0,"bid_size":1.0,"ask":16110.5,"ask_size":1.0,"iv":0.723,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":1.2462,"theta":0.0,"rho":29.5,"theo":15930.7577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15797.6000976562},{"option":"NDX260618P09000000","bid":7.4,"bid_size":4.0,"ask":9.8,"ask_size":3.0,"iv":0.6942,"open_interest":0.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":1.2458,"theta":-0.339,"rho":-0.256,"theo":8.9753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.34999990463257},{"option":"NDX260618C10000000","bid":14776.6,"bid_size":1.0,"ask":15125.2,"ask_size":1.0,"iv":0.67,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":1.6609,"theta":0.0,"rho":32.6998,"theo":14947.1317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14809.6000976562},{"option":"NDX260618P10000000","bid":10.6,"bid_size":2.0,"ask":12.6,"ask_size":1.0,"iv":0.6477,"open_interest":18.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":1.6608,"theta":-0.4198,"rho":-0.3504,"theo":11.7261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.95,"last_trade_time":"2026-02-17T10:20:11","percent_change":0.0,"prev_day_close":12.7999997138977},{"option":"NDX260618C11000000","bid":13794.0,"bid_size":1.0,"ask":14143.8,"ask_size":1.0,"iv":0.6215,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":2.1899,"theta":0.0,"rho":35.8695,"theo":13964.3035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13826.8999023438},{"option":"NDX260618P11000000","bid":14.4,"bid_size":3.0,"ask":16.9,"ask_size":3.0,"iv":0.6057,"open_interest":0.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":2.19,"theta":-0.517,"rho":-0.4748,"theo":15.2743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.22,"last_trade_time":"2026-02-03T11:30:14","percent_change":0.0,"prev_day_close":16.9999995231628},{"option":"NDX260618C12000000","bid":12812.2,"bid_size":1.0,"ask":13161.0,"ask_size":1.0,"iv":0.5767,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":2.8807,"theta":0.0,"rho":38.9939,"theo":12982.5476,"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":12845.8500976562},{"option":"NDX260618P12000000","bid":19.2,"bid_size":3.0,"ask":21.6,"ask_size":1.0,"iv":0.5648,"open_interest":8.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":2.8808,"theta":-0.6341,"rho":-0.6446,"theo":19.894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.24,"last_trade_time":"2026-02-17T10:20:11","percent_change":0.0,"prev_day_close":21.9000005722046},{"option":"NDX260618C13000000","bid":11831.7,"bid_size":1.0,"ask":12180.5,"ask_size":1.0,"iv":0.5354,"open_interest":25.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":3.7686,"theta":0.0,"rho":42.0615,"theo":12002.2359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12373.15,"last_trade_time":"2026-02-10T09:51:13","percent_change":0.0,"prev_day_close":11864.4501953125},{"option":"NDX260618P13000000","bid":25.5,"bid_size":2.0,"ask":27.8,"ask_size":2.0,"iv":0.527,"open_interest":4.0,"volume":0.0,"delta":-0.0097,"gamma":0.0,"vega":3.7688,"theta":-0.7757,"rho":-0.8711,"theo":25.958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.51,"last_trade_time":"2026-01-20T09:39:13","percent_change":0.0,"prev_day_close":28.1499996185303},{"option":"NDX260618C13500000","bid":11342.1,"bid_size":1.0,"ask":11690.9,"ask_size":1.0,"iv":0.5159,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":4.3139,"theta":0.0,"rho":43.5635,"theo":11512.7941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11380.8500976562},{"option":"NDX260618P13500000","bid":29.1,"bid_size":3.0,"ask":31.5,"ask_size":7.0,"iv":0.5087,"open_interest":49.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":4.3141,"theta":-0.8577,"rho":-1.0162,"theo":29.7041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.69,"last_trade_time":"2026-02-03T11:30:14","percent_change":0.0,"prev_day_close":31.8999996185303},{"option":"NDX260618C14000000","bid":10853.0,"bid_size":1.0,"ask":11202.0,"ask_size":1.0,"iv":0.4973,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":4.9277,"theta":0.0,"rho":45.0423,"theo":11023.9651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10886.2998046875},{"option":"NDX260618P14000000","bid":33.4,"bid_size":6.0,"ask":35.6,"ask_size":5.0,"iv":0.491,"open_interest":1071.0,"volume":0.0,"delta":-0.0132,"gamma":0.0,"vega":4.9279,"theta":-0.9487,"rho":-1.1844,"theo":34.0631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.0,"last_trade_time":"2026-02-17T11:11:16","percent_change":0.0,"prev_day_close":35.8499984741211},{"option":"NDX260618C14200000","bid":10657.6,"bid_size":1.0,"ask":11006.5,"ask_size":1.0,"iv":0.49,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":5.1974,"theta":0.0,"rho":45.6265,"theo":10828.6301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10696.6499023438},{"option":"NDX260618P14200000","bid":35.1,"bid_size":2.0,"ask":37.6,"ask_size":2.0,"iv":0.4841,"open_interest":3.0,"volume":0.0,"delta":-0.0141,"gamma":0.0,"vega":5.1976,"theta":-0.9879,"rho":-1.2591,"theo":36.0033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.88,"last_trade_time":"2026-01-12T15:09:47","percent_change":0.0,"prev_day_close":38.25},{"option":"NDX260618C14400000","bid":10462.2,"bid_size":1.0,"ask":10811.2,"ask_size":1.0,"iv":0.4828,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":5.4846,"theta":0.0,"rho":46.2053,"theo":10633.4201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9139.62,"last_trade_time":"2025-07-16T14:32:17","percent_change":0.0,"prev_day_close":10500.8500976562},{"option":"NDX260618P14400000","bid":37.1,"bid_size":3.0,"ask":39.6,"ask_size":1.0,"iv":0.4774,"open_interest":35.0,"volume":0.0,"delta":-0.015,"gamma":0.0,"vega":5.4848,"theta":-1.0287,"rho":-1.3391,"theo":38.0685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.0,"last_trade_time":"2025-12-08T10:25:51","percent_change":0.0,"prev_day_close":40.3999996185303},{"option":"NDX260618C14600000","bid":10267.1,"bid_size":1.0,"ask":10616.0,"ask_size":1.0,"iv":0.4759,"open_interest":1.0,"volume":0.0,"delta":0.9843,"gamma":0.0,"vega":5.7905,"theta":0.0,"rho":46.7779,"theo":10438.3451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10742.1,"last_trade_time":"2025-12-16T09:36:07","percent_change":0.0,"prev_day_close":10306.0498046875},{"option":"NDX260618P14600000","bid":39.3,"bid_size":1.0,"ask":41.7,"ask_size":6.0,"iv":0.4707,"open_interest":24.0,"volume":0.0,"delta":-0.016,"gamma":0.0,"vega":5.7907,"theta":-1.0714,"rho":-1.4253,"theo":40.2687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.2,"last_trade_time":"2026-02-05T10:38:48","percent_change":0.0,"prev_day_close":42.6000003814697},{"option":"NDX260618C14800000","bid":10072.0,"bid_size":1.0,"ask":10421.0,"ask_size":1.0,"iv":0.469,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0,"vega":6.115,"theta":0.0,"rho":47.3437,"theo":10243.4164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10106.6499023438},{"option":"NDX260618P14800000","bid":41.6,"bid_size":10.0,"ask":44.0,"ask_size":11.0,"iv":0.4642,"open_interest":622.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":6.1152,"theta":-1.1159,"rho":-1.5184,"theo":42.6152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.5,"last_trade_time":"2025-10-06T11:08:20","percent_change":0.0,"prev_day_close":44.9500007629394},{"option":"NDX260618C15000000","bid":9877.2,"bid_size":1.0,"ask":10226.1,"ask_size":1.0,"iv":0.4623,"open_interest":2.0,"volume":0.0,"delta":0.9821,"gamma":0.0,"vega":6.4565,"theta":0.0,"rho":47.9026,"theo":10048.645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10696.07,"last_trade_time":"2026-01-22T10:23:06","percent_change":0.0,"prev_day_close":9911.89990234375},{"option":"NDX260618P15000000","bid":44.0,"bid_size":7.0,"ask":46.4,"ask_size":6.0,"iv":0.4577,"open_interest":81.0,"volume":0.0,"delta":-0.0181,"gamma":0.0,"vega":6.4568,"theta":-1.1624,"rho":-1.6183,"theo":45.119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.9,"last_trade_time":"2026-02-09T10:24:01","percent_change":0.0,"prev_day_close":47.5},{"option":"NDX260618C15200000","bid":9682.5,"bid_size":1.0,"ask":10031.3,"ask_size":1.0,"iv":0.4556,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0,"vega":6.814,"theta":0.0,"rho":48.455,"theo":9854.0412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9717.30029296875},{"option":"NDX260618P15200000","bid":46.5,"bid_size":8.0,"ask":49.0,"ask_size":7.0,"iv":0.4512,"open_interest":5.0,"volume":0.0,"delta":-0.0193,"gamma":0.0,"vega":6.8143,"theta":-1.2108,"rho":-1.7247,"theo":47.7906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.17,"last_trade_time":"2026-01-13T15:46:05","percent_change":0.0,"prev_day_close":50.1000003814697},{"option":"NDX260618C15400000","bid":9487.2,"bid_size":1.0,"ask":9836.7,"ask_size":1.0,"iv":0.4485,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0,"vega":7.1878,"theta":0.0,"rho":49.0012,"theo":9659.6145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9522.69970703125},{"option":"NDX260618P15400000","bid":49.3,"bid_size":8.0,"ask":51.8,"ask_size":8.0,"iv":0.445,"open_interest":6.0,"volume":0.0,"delta":-0.0205,"gamma":0.0,"vega":7.1882,"theta":-1.2613,"rho":-1.8373,"theo":50.6391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.5,"last_trade_time":"2026-01-20T10:13:00","percent_change":0.0,"prev_day_close":53.0},{"option":"NDX260618C15600000","bid":9293.3,"bid_size":1.0,"ask":9648.1,"ask_size":1.0,"iv":0.4462,"open_interest":0.0,"volume":0.0,"delta":0.9783,"gamma":0.0,"vega":7.5811,"theta":0.0,"rho":49.5407,"theo":9465.3739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9334.0498046875},{"option":"NDX260618P15600000","bid":52.2,"bid_size":8.0,"ask":54.8,"ask_size":9.0,"iv":0.4389,"open_interest":12.0,"volume":0.0,"delta":-0.0219,"gamma":0.0,"vega":7.5809,"theta":-1.3138,"rho":-1.9565,"theo":53.6696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.39,"last_trade_time":"2026-02-05T15:43:14","percent_change":0.0,"prev_day_close":56.1000003814697},{"option":"NDX260618C15800000","bid":9098.7,"bid_size":1.0,"ask":9448.3,"ask_size":1.0,"iv":0.436,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0,"vega":7.9979,"theta":0.0,"rho":50.0722,"theo":9271.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9134.5498046875},{"option":"NDX260618P15800000","bid":55.3,"bid_size":9.0,"ask":57.9,"ask_size":7.0,"iv":0.4329,"open_interest":32.0,"volume":0.0,"delta":-0.0233,"gamma":0.0,"vega":7.9977,"theta":-1.3685,"rho":-2.0838,"theo":56.901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.3,"last_trade_time":"2026-02-05T15:20:35","percent_change":0.0,"prev_day_close":58.4499988555908},{"option":"NDX260618C16000000","bid":8904.7,"bid_size":1.0,"ask":9254.3,"ask_size":1.0,"iv":0.4297,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0,"vega":8.4415,"theta":0.0,"rho":50.594,"theo":9077.4979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8940.85009765625},{"option":"NDX260618P16000000","bid":58.7,"bid_size":8.0,"ask":61.4,"ask_size":8.0,"iv":0.427,"open_interest":2139.0,"volume":0.0,"delta":-0.0249,"gamma":0.0,"vega":8.4412,"theta":-1.4252,"rho":-2.2209,"theo":60.3435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":53.59,"last_trade_time":"2026-02-10T12:45:51","percent_change":0.0,"prev_day_close":63.1499996185303},{"option":"NDX260618C16100000","bid":8807.9,"bid_size":1.0,"ask":9157.5,"ask_size":1.0,"iv":0.4267,"open_interest":0.0,"volume":0.0,"delta":0.9745,"gamma":0.0,"vega":8.6735,"theta":0.0,"rho":50.8508,"theo":8980.6661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8844.19970703125},{"option":"NDX260618P16100000","bid":60.4,"bid_size":9.0,"ask":63.1,"ask_size":2.0,"iv":0.424,"open_interest":14.0,"volume":0.0,"delta":-0.0257,"gamma":0.0,"vega":8.6733,"theta":-1.4544,"rho":-2.2935,"theo":62.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.37,"last_trade_time":"2026-02-05T10:54:27","percent_change":0.0,"prev_day_close":64.9000015258789},{"option":"NDX260618C16200000","bid":8708.8,"bid_size":1.0,"ask":9060.6,"ask_size":1.0,"iv":0.4224,"open_interest":0.0,"volume":0.0,"delta":0.9737,"gamma":0.0,"vega":8.9121,"theta":0.0,"rho":51.1047,"theo":8883.8939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8747.39990234375},{"option":"NDX260618P16200000","bid":62.3,"bid_size":1.0,"ask":65.0,"ask_size":2.0,"iv":0.4211,"open_interest":10.0,"volume":0.0,"delta":-0.0265,"gamma":0.0,"vega":8.9119,"theta":-1.4842,"rho":-2.3689,"theo":64.0144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":70.8,"last_trade_time":"2025-12-30T13:15:18","percent_change":0.0,"prev_day_close":66.4499988555908},{"option":"NDX260618C16300000","bid":8612.0,"bid_size":1.0,"ask":8963.9,"ask_size":1.0,"iv":0.4194,"open_interest":0.0,"volume":0.0,"delta":0.9728,"gamma":0.0,"vega":9.1568,"theta":0.0,"rho":51.3558,"theo":8787.1837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8650.75},{"option":"NDX260618P16300000","bid":64.2,"bid_size":6.0,"ask":66.9,"ask_size":2.0,"iv":0.4182,"open_interest":2.0,"volume":0.0,"delta":-0.0274,"gamma":0.0,"vega":9.1566,"theta":-1.5145,"rho":-2.4472,"theo":65.9417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.65,"last_trade_time":"2025-12-12T15:41:47","percent_change":0.0,"prev_day_close":68.9500007629394},{"option":"NDX260618C16400000","bid":8515.3,"bid_size":1.0,"ask":8867.2,"ask_size":1.0,"iv":0.4164,"open_interest":0.0,"volume":0.0,"delta":0.9719,"gamma":0.0,"vega":9.4073,"theta":0.0,"rho":51.6041,"theo":8690.5382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8554.35009765625},{"option":"NDX260618P16400000","bid":66.1,"bid_size":9.0,"ask":68.9,"ask_size":4.0,"iv":0.4153,"open_interest":17.0,"volume":0.0,"delta":-0.0283,"gamma":0.0,"vega":9.407,"theta":-1.5455,"rho":-2.5283,"theo":67.9336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.36,"last_trade_time":"2026-02-04T09:45:47","percent_change":0.0,"prev_day_close":70.6000022888184},{"option":"NDX260618C16500000","bid":8418.6,"bid_size":1.0,"ask":8770.6,"ask_size":1.0,"iv":0.4135,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0,"vega":9.6631,"theta":0.0,"rho":51.8498,"theo":8593.9597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8457.5},{"option":"NDX260618P16500000","bid":68.2,"bid_size":9.0,"ask":71.0,"ask_size":4.0,"iv":0.4125,"open_interest":17.0,"volume":0.0,"delta":-0.0292,"gamma":0.0,"vega":9.6629,"theta":-1.577,"rho":-2.612,"theo":69.9925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.3,"last_trade_time":"2026-01-29T09:46:36","percent_change":0.0,"prev_day_close":72.25},{"option":"NDX260618C16600000","bid":8324.3,"bid_size":1.0,"ask":8674.1,"ask_size":1.0,"iv":0.4118,"open_interest":0.0,"volume":0.0,"delta":0.97,"gamma":0.0,"vega":9.9243,"theta":0.0,"rho":52.0929,"theo":8497.4508,"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":8361.10009765625},{"option":"NDX260618P16600000","bid":70.3,"bid_size":6.0,"ask":73.1,"ask_size":1.0,"iv":0.4097,"open_interest":3.0,"volume":0.0,"delta":-0.0302,"gamma":0.0,"vega":9.9243,"theta":-1.6092,"rho":-2.6985,"theo":72.1234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.15,"last_trade_time":"2025-10-22T12:09:23","percent_change":0.0,"prev_day_close":75.5499992370606},{"option":"NDX260618C16700000","bid":8227.8,"bid_size":1.0,"ask":8577.6,"ask_size":1.0,"iv":0.4088,"open_interest":0.0,"volume":0.0,"delta":0.9691,"gamma":0.0,"vega":10.1909,"theta":0.0,"rho":52.3335,"theo":8401.0139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8264.75},{"option":"NDX260618P16700000","bid":72.5,"bid_size":6.0,"ask":75.4,"ask_size":2.0,"iv":0.4069,"open_interest":6.0,"volume":0.0,"delta":-0.0312,"gamma":0.0,"vega":10.1906,"theta":-1.642,"rho":-2.7872,"theo":74.3216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.27,"last_trade_time":"2025-10-22T09:53:08","percent_change":0.0,"prev_day_close":77.6499977111816},{"option":"NDX260618C16800000","bid":8131.4,"bid_size":1.0,"ask":8481.3,"ask_size":1.0,"iv":0.406,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0,"vega":10.4635,"theta":0.0,"rho":52.5716,"theo":8304.6516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8168.55004882812},{"option":"NDX260618P16800000","bid":74.8,"bid_size":6.0,"ask":77.7,"ask_size":2.0,"iv":0.4042,"open_interest":0.0,"volume":0.0,"delta":-0.0322,"gamma":0.0,"vega":10.4632,"theta":-1.6754,"rho":-2.8785,"theo":76.5968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":80.1500015258789},{"option":"NDX260618C16900000","bid":8035.0,"bid_size":1.0,"ask":8385.1,"ask_size":1.0,"iv":0.4032,"open_interest":0.0,"volume":0.0,"delta":0.967,"gamma":0.0,"vega":10.7429,"theta":0.0,"rho":52.807,"theo":8208.3666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8077.69995117188},{"option":"NDX260618P16900000","bid":76.9,"bid_size":7.0,"ask":80.0,"ask_size":2.0,"iv":0.4014,"open_interest":5.0,"volume":0.0,"delta":-0.0332,"gamma":0.0,"vega":10.7426,"theta":-1.7095,"rho":-2.9726,"theo":78.9492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.1,"last_trade_time":"2026-02-12T15:55:39","percent_change":0.0,"prev_day_close":82.7999992370606},{"option":"NDX260618C17000000","bid":7938.8,"bid_size":1.0,"ask":8288.9,"ask_size":1.0,"iv":0.4004,"open_interest":2.0,"volume":0.0,"delta":0.9659,"gamma":0.0,"vega":11.0301,"theta":0.0,"rho":53.0393,"theo":8112.162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6913.27,"last_trade_time":"2025-08-21T15:59:30","percent_change":0.0,"prev_day_close":7978.69995117188},{"option":"NDX260618P17000000","bid":79.6,"bid_size":7.0,"ask":82.5,"ask_size":2.0,"iv":0.3986,"open_interest":124.0,"volume":0.0,"delta":-0.0344,"gamma":0.0,"vega":11.0298,"theta":-1.7442,"rho":-3.0696,"theo":81.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.05,"last_trade_time":"2026-02-12T15:55:39","percent_change":0.0,"prev_day_close":84.3999977111816},{"option":"NDX260618C17100000","bid":7842.7,"bid_size":1.0,"ask":8192.8,"ask_size":1.0,"iv":0.3976,"open_interest":2.0,"volume":0.0,"delta":0.9647,"gamma":0.0,"vega":11.326,"theta":0.0,"rho":53.2683,"theo":8016.0411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6824.35,"last_trade_time":"2025-08-21T15:59:30","percent_change":0.0,"prev_day_close":7883.05004882812},{"option":"NDX260618P17100000","bid":82.1,"bid_size":7.0,"ask":85.1,"ask_size":2.0,"iv":0.3959,"open_interest":5.0,"volume":0.0,"delta":-0.0355,"gamma":0.0,"vega":11.3257,"theta":-1.7796,"rho":-3.17,"theo":83.8985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.7,"last_trade_time":"2026-01-28T09:33:13","percent_change":0.0,"prev_day_close":87.8500022888184},{"option":"NDX260618C17200000","bid":7746.6,"bid_size":1.0,"ask":8096.8,"ask_size":1.0,"iv":0.3948,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0,"vega":11.6314,"theta":0.0,"rho":53.4934,"theo":7920.0078,"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":7786.0},{"option":"NDX260618P17200000","bid":84.5,"bid_size":1.0,"ask":87.8,"ask_size":2.0,"iv":0.3932,"open_interest":0.0,"volume":0.0,"delta":-0.0367,"gamma":0.0,"vega":11.6311,"theta":-1.8157,"rho":-3.2743,"theo":86.5027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.0},{"option":"NDX260618C17300000","bid":7650.7,"bid_size":1.0,"ask":8000.9,"ask_size":1.0,"iv":0.3921,"open_interest":0.0,"volume":0.0,"delta":0.9623,"gamma":0.0,"vega":11.9468,"theta":0.0,"rho":53.7143,"theo":7824.0667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7691.34985351562},{"option":"NDX260618P17300000","bid":87.2,"bid_size":7.0,"ask":90.5,"ask_size":1.0,"iv":0.3906,"open_interest":0.0,"volume":0.0,"delta":-0.0379,"gamma":0.0,"vega":11.9464,"theta":-1.8525,"rho":-3.3828,"theo":89.199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":93.7000007629394},{"option":"NDX260618C17400000","bid":7554.8,"bid_size":1.0,"ask":7905.1,"ask_size":1.0,"iv":0.3894,"open_interest":0.0,"volume":0.0,"delta":0.9611,"gamma":0.0,"vega":12.272,"theta":-0.0406,"rho":53.9306,"theo":7728.2226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7596.25},{"option":"NDX260618P17400000","bid":90.3,"bid_size":7.0,"ask":93.3,"ask_size":1.0,"iv":0.3879,"open_interest":10.0,"volume":0.0,"delta":-0.0392,"gamma":0.0,"vega":12.2717,"theta":-1.8901,"rho":-3.496,"theo":91.9922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.02,"last_trade_time":"2026-01-06T13:34:53","percent_change":0.0,"prev_day_close":95.5999984741211},{"option":"NDX260618C17500000","bid":7459.0,"bid_size":1.0,"ask":7809.0,"ask_size":1.0,"iv":0.3865,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0,"vega":12.6068,"theta":-0.1028,"rho":54.142,"theo":7632.4804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7501.05004882812},{"option":"NDX260618P17500000","bid":93.0,"bid_size":8.0,"ask":96.3,"ask_size":6.0,"iv":0.3853,"open_interest":11.0,"volume":0.0,"delta":-0.0404,"gamma":0.0,"vega":12.6065,"theta":-1.9284,"rho":-3.6139,"theo":94.8875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.37,"last_trade_time":"2025-10-28T10:33:20","percent_change":0.0,"prev_day_close":98.5499992370606},{"option":"NDX260618C17600000","bid":7358.8,"bid_size":1.0,"ask":7713.4,"ask_size":1.0,"iv":0.382,"open_interest":0.0,"volume":0.0,"delta":0.9584,"gamma":0.0,"vega":12.9504,"theta":-0.1658,"rho":54.3487,"theo":7536.8456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7405.30004882812},{"option":"NDX260618P17600000","bid":96.0,"bid_size":7.0,"ask":99.4,"ask_size":1.0,"iv":0.3826,"open_interest":0.0,"volume":0.0,"delta":-0.0418,"gamma":0.0,"vega":12.9501,"theta":-1.9675,"rho":-3.7367,"theo":97.89,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.150001525879},{"option":"NDX260618C17700000","bid":7263.3,"bid_size":1.0,"ask":7618.0,"ask_size":1.0,"iv":0.3794,"open_interest":0.0,"volume":0.0,"delta":0.957,"gamma":0.0,"vega":13.302,"theta":-0.2296,"rho":54.5506,"theo":7441.3232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7308.39990234375},{"option":"NDX260618P17700000","bid":99.1,"bid_size":9.0,"ask":102.6,"ask_size":6.0,"iv":0.3801,"open_interest":30.0,"volume":0.0,"delta":-0.0432,"gamma":0.0,"vega":13.3016,"theta":-2.0074,"rho":-3.8641,"theo":101.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":91.1,"last_trade_time":"2026-01-23T16:01:41","percent_change":0.0,"prev_day_close":105.150001525879},{"option":"NDX260618C17800000","bid":7168.0,"bid_size":1.0,"ask":7522.6,"ask_size":1.0,"iv":0.3769,"open_interest":0.0,"volume":0.0,"delta":0.9556,"gamma":0.0,"vega":13.6611,"theta":-0.2942,"rho":54.7483,"theo":7345.9183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7213.30004882812},{"option":"NDX260618P17800000","bid":102.9,"bid_size":9.0,"ask":105.9,"ask_size":10.0,"iv":0.3776,"open_interest":30.0,"volume":1.0,"delta":-0.0447,"gamma":0.0,"vega":13.6606,"theta":-2.0481,"rho":-3.9958,"theo":104.2375,"change":1.15,"open":109.7,"high":109.7,"low":109.7,"tick":"up","last_trade_price":109.7,"last_trade_time":"2026-02-18T09:33:13","percent_change":1.05942,"prev_day_close":108.550003051758},{"option":"NDX260618C17900000","bid":7072.7,"bid_size":1.0,"ask":7427.8,"ask_size":1.0,"iv":0.3745,"open_interest":0.0,"volume":0.0,"delta":0.954,"gamma":0.0,"vega":14.0272,"theta":-0.3596,"rho":54.9417,"theo":7250.6357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7118.69995117188},{"option":"NDX260618P17900000","bid":106.2,"bid_size":9.0,"ask":109.3,"ask_size":9.0,"iv":0.375,"open_interest":0.0,"volume":2.0,"delta":-0.0462,"gamma":0.0,"vega":14.0268,"theta":-2.0896,"rho":-4.1318,"theo":107.5923,"change":-0.3,"open":113.3,"high":113.3,"low":113.3,"tick":"no_change","last_trade_price":113.3,"last_trade_time":"2026-02-18T09:33:13","percent_change":-0.264083,"prev_day_close":113.599998474121},{"option":"NDX260618C18000000","bid":6980.4,"bid_size":1.0,"ask":7332.7,"ask_size":1.0,"iv":0.373,"open_interest":0.0,"volume":0.0,"delta":0.9525,"gamma":0.0,"vega":14.401,"theta":-0.4259,"rho":55.1311,"theo":7155.4799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7021.75},{"option":"NDX260618P18000000","bid":109.7,"bid_size":4.0,"ask":112.8,"ask_size":9.0,"iv":0.3724,"open_interest":1134.0,"volume":0.0,"delta":-0.0477,"gamma":0.0,"vega":14.4006,"theta":-2.1321,"rho":-4.2719,"theo":111.0738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":96.63,"last_trade_time":"2026-02-10T12:45:51","percent_change":0.0,"prev_day_close":118.25},{"option":"NDX260618C18100000","bid":6882.7,"bid_size":1.0,"ask":7237.7,"ask_size":1.0,"iv":0.3695,"open_interest":0.0,"volume":0.0,"delta":0.9509,"gamma":0.0,"vega":14.7835,"theta":-0.4931,"rho":55.3162,"theo":7060.4555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6930.2001953125},{"option":"NDX260618P18100000","bid":112.9,"bid_size":9.0,"ask":116.5,"ask_size":6.0,"iv":0.37,"open_interest":6.0,"volume":0.0,"delta":-0.0494,"gamma":0.0,"vega":14.783,"theta":-2.1753,"rho":-4.4162,"theo":114.6868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":104.0,"last_trade_time":"2026-01-29T15:32:29","percent_change":0.0,"prev_day_close":121.550003051758},{"option":"NDX260618C18200000","bid":6787.8,"bid_size":1.0,"ask":7142.5,"ask_size":1.0,"iv":0.3669,"open_interest":0.0,"volume":0.0,"delta":0.9492,"gamma":0.0,"vega":15.1759,"theta":-0.5611,"rho":55.4967,"theo":6965.5673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6832.65014648438},{"option":"NDX260618P18200000","bid":116.7,"bid_size":9.0,"ask":120.4,"ask_size":6.0,"iv":0.3675,"open_interest":22.0,"volume":0.0,"delta":-0.051,"gamma":0.0,"vega":15.1755,"theta":-2.2194,"rho":-4.5651,"theo":118.4358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.1,"last_trade_time":"2026-01-28T10:14:37","percent_change":0.0,"prev_day_close":124.149997711182},{"option":"NDX260618C18300000","bid":6693.1,"bid_size":1.0,"ask":7047.8,"ask_size":1.0,"iv":0.3644,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0,"vega":15.58,"theta":-0.63,"rho":55.6718,"theo":6870.8205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6738.30004882812},{"option":"NDX260618P18300000","bid":120.7,"bid_size":4.0,"ask":124.3,"ask_size":2.0,"iv":0.365,"open_interest":4.0,"volume":0.0,"delta":-0.0528,"gamma":0.0,"vega":15.5795,"theta":-2.2644,"rho":-4.7194,"theo":122.3264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":363.84,"last_trade_time":"2025-08-19T13:17:46","percent_change":0.0,"prev_day_close":128.399997711182},{"option":"NDX260618C18400000","bid":6598.6,"bid_size":1.0,"ask":6952.9,"ask_size":1.0,"iv":0.3619,"open_interest":0.0,"volume":0.0,"delta":0.9456,"gamma":0.0,"vega":15.9968,"theta":-0.6997,"rho":55.8409,"theo":6776.221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6644.0},{"option":"NDX260618P18400000","bid":124.7,"bid_size":9.0,"ask":128.5,"ask_size":7.0,"iv":0.3626,"open_interest":4.0,"volume":0.0,"delta":-0.0546,"gamma":0.0,"vega":15.9968,"theta":-2.3103,"rho":-4.8799,"theo":126.3693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":638.0,"last_trade_time":"2025-06-20T09:43:55","percent_change":0.0,"prev_day_close":132.650001525879},{"option":"NDX260618C18500000","bid":6504.2,"bid_size":1.0,"ask":6858.6,"ask_size":1.0,"iv":0.3595,"open_interest":0.0,"volume":0.0,"delta":0.9438,"gamma":0.0,"vega":16.427,"theta":-0.7703,"rho":56.003,"theo":6681.7755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6551.15014648438},{"option":"NDX260618P18500000","bid":129.0,"bid_size":9.0,"ask":132.7,"ask_size":7.0,"iv":0.3601,"open_interest":240.0,"volume":0.0,"delta":-0.0565,"gamma":0.0,"vega":16.427,"theta":-2.357,"rho":-5.0472,"theo":130.5614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.65,"last_trade_time":"2026-01-30T15:14:46","percent_change":0.0,"prev_day_close":136.75},{"option":"NDX260618C18600000","bid":6421.1,"bid_size":1.0,"ask":6764.3,"ask_size":1.0,"iv":0.3604,"open_interest":0.0,"volume":0.0,"delta":0.9418,"gamma":0.0,"vega":16.8704,"theta":-0.8418,"rho":56.1578,"theo":6587.4911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6457.2001953125},{"option":"NDX260618P18600000","bid":133.3,"bid_size":7.0,"ask":137.2,"ask_size":6.0,"iv":0.3578,"open_interest":6.0,"volume":0.0,"delta":-0.0584,"gamma":0.0,"vega":16.8704,"theta":-2.4046,"rho":-5.2218,"theo":134.9144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":156.6,"last_trade_time":"2026-01-20T12:35:05","percent_change":0.0,"prev_day_close":142.800003051758},{"option":"NDX260618C18700000","bid":6327.0,"bid_size":1.0,"ask":6670.3,"ask_size":1.0,"iv":0.358,"open_interest":0.0,"volume":0.0,"delta":0.9398,"gamma":0.0,"vega":17.3259,"theta":-0.9141,"rho":56.305,"theo":6493.3749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6362.64990234375},{"option":"NDX260618P18700000","bid":137.8,"bid_size":7.0,"ask":141.8,"ask_size":6.0,"iv":0.3553,"open_interest":3.0,"volume":0.0,"delta":-0.0604,"gamma":0.0,"vega":17.3259,"theta":-2.453,"rho":-5.4041,"theo":139.4359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":300.7,"last_trade_time":"2025-09-18T09:35:47","percent_change":0.0,"prev_day_close":148.050003051758},{"option":"NDX260618C18800000","bid":6232.8,"bid_size":1.0,"ask":6576.8,"ask_size":1.0,"iv":0.3555,"open_interest":0.0,"volume":0.0,"delta":0.9377,"gamma":0.0,"vega":17.7918,"theta":-0.9873,"rho":56.4447,"theo":6399.4343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6270.10009765625},{"option":"NDX260618P18800000","bid":142.6,"bid_size":10.0,"ask":146.5,"ask_size":7.0,"iv":0.353,"open_interest":15.0,"volume":0.0,"delta":-0.0625,"gamma":0.0,"vega":17.7918,"theta":-2.5024,"rho":-5.5937,"theo":144.1328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.7,"last_trade_time":"2026-02-06T09:47:39","percent_change":0.0,"prev_day_close":151.650001525879},{"option":"NDX260618C18900000","bid":6139.4,"bid_size":1.0,"ask":6482.4,"ask_size":1.0,"iv":0.3528,"open_interest":0.0,"volume":0.0,"delta":0.9356,"gamma":0.0,"vega":18.2667,"theta":-1.0614,"rho":56.5777,"theo":6305.6758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6178.19995117188},{"option":"NDX260618P18900000","bid":147.6,"bid_size":8.0,"ask":151.5,"ask_size":8.0,"iv":0.3506,"open_interest":59.0,"volume":0.0,"delta":-0.0646,"gamma":0.0,"vega":18.2667,"theta":-2.5525,"rho":-5.7902,"theo":149.0118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.6,"last_trade_time":"2026-02-09T14:00:56","percent_change":0.0,"prev_day_close":156.849998474121},{"option":"NDX260618C19000000","bid":6046.2,"bid_size":1.0,"ask":6388.9,"ask_size":1.0,"iv":0.3505,"open_interest":6.0,"volume":0.0,"delta":0.9333,"gamma":0.0,"vega":18.7495,"theta":-1.1363,"rho":56.7042,"theo":6212.1052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7000.0,"last_trade_time":"2025-12-11T10:09:25","percent_change":0.0,"prev_day_close":6080.19995117188},{"option":"NDX260618P19000000","bid":152.6,"bid_size":9.0,"ask":156.6,"ask_size":8.0,"iv":0.3483,"open_interest":197.0,"volume":0.0,"delta":-0.0669,"gamma":0.0,"vega":18.7495,"theta":-2.6035,"rho":-5.993,"theo":154.0787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":177.45,"last_trade_time":"2026-02-13T15:26:17","percent_change":0.0,"prev_day_close":162.25},{"option":"NDX260618C19100000","bid":5949.9,"bid_size":1.0,"ask":6295.2,"ask_size":1.0,"iv":0.3474,"open_interest":0.0,"volume":0.0,"delta":0.931,"gamma":0.0,"vega":19.2402,"theta":-1.212,"rho":56.825,"theo":6118.7275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5988.15014648438},{"option":"NDX260618P19100000","bid":158.0,"bid_size":6.0,"ask":161.9,"ask_size":7.0,"iv":0.3459,"open_interest":3.0,"volume":0.0,"delta":-0.0692,"gamma":0.0,"vega":19.2402,"theta":-2.6554,"rho":-6.2016,"theo":159.3386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.77,"last_trade_time":"2026-01-08T13:35:52","percent_change":0.0,"prev_day_close":169.400001525879},{"option":"NDX260618C19200000","bid":5856.7,"bid_size":1.0,"ask":6202.4,"ask_size":1.0,"iv":0.345,"open_interest":0.0,"volume":0.0,"delta":0.9286,"gamma":0.0,"vega":19.7401,"theta":-1.2886,"rho":56.9399,"theo":6025.5477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5898.2998046875},{"option":"NDX260618P19200000","bid":163.4,"bid_size":6.0,"ask":167.5,"ask_size":7.0,"iv":0.3434,"open_interest":3.0,"volume":0.0,"delta":-0.0716,"gamma":0.0,"vega":19.7401,"theta":-2.7081,"rho":-6.4162,"theo":164.7963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.11,"last_trade_time":"2025-09-18T11:47:09","percent_change":0.0,"prev_day_close":175.199996948242},{"option":"NDX260618C19300000","bid":5763.7,"bid_size":1.0,"ask":6109.4,"ask_size":1.0,"iv":0.3426,"open_interest":0.0,"volume":0.0,"delta":0.9261,"gamma":0.0,"vega":20.251,"theta":-1.3659,"rho":57.0482,"theo":5932.5705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5805.4501953125},{"option":"NDX260618P19300000","bid":169.3,"bid_size":9.0,"ask":173.2,"ask_size":10.0,"iv":0.3412,"open_interest":5.0,"volume":0.0,"delta":-0.0741,"gamma":0.0,"vega":20.251,"theta":-2.7615,"rho":-6.6373,"theo":170.4566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":297.0,"last_trade_time":"2025-11-10T10:23:35","percent_change":0.0,"prev_day_close":179.650001525879},{"option":"NDX260618C19400000","bid":5670.8,"bid_size":1.0,"ask":6016.6,"ask_size":1.0,"iv":0.3402,"open_interest":0.0,"volume":0.0,"delta":0.9236,"gamma":0.0,"vega":20.7751,"theta":-1.444,"rho":57.149,"theo":5839.8016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5705.7001953125},{"option":"NDX260618P19400000","bid":175.0,"bid_size":9.0,"ask":179.1,"ask_size":10.0,"iv":0.3388,"open_interest":2.0,"volume":0.0,"delta":-0.0767,"gamma":0.0,"vega":20.7751,"theta":-2.8157,"rho":-6.866,"theo":176.3253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.7,"last_trade_time":"2026-02-17T13:46:49","percent_change":0.0,"prev_day_close":188.0},{"option":"NDX260618C19500000","bid":5577.9,"bid_size":1.0,"ask":5923.7,"ask_size":1.0,"iv":0.3378,"open_interest":0.0,"volume":0.0,"delta":0.9209,"gamma":0.0,"vega":21.314,"theta":-1.5227,"rho":57.2408,"theo":5747.2476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5621.35009765625},{"option":"NDX260618P19500000","bid":180.9,"bid_size":9.0,"ask":185.3,"ask_size":9.0,"iv":0.3366,"open_interest":243.0,"volume":0.0,"delta":-0.0793,"gamma":0.0,"vega":21.314,"theta":-2.8705,"rho":-7.1036,"theo":182.4089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.7,"last_trade_time":"2026-01-26T10:16:47","percent_change":0.0,"prev_day_close":193.150001525879},{"option":"NDX260618C19600000","bid":5485.9,"bid_size":1.0,"ask":5831.3,"ask_size":1.0,"iv":0.3356,"open_interest":0.0,"volume":0.0,"delta":0.9182,"gamma":0.0,"vega":21.868,"theta":-1.6021,"rho":57.3225,"theo":5654.9165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5530.94995117188},{"option":"NDX260618P19600000","bid":187.5,"bid_size":9.0,"ask":191.5,"ask_size":10.0,"iv":0.3343,"open_interest":25.0,"volume":0.0,"delta":-0.0821,"gamma":0.0,"vega":21.868,"theta":-2.926,"rho":-7.3512,"theo":188.7153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":160.95,"last_trade_time":"2026-01-29T14:19:57","percent_change":0.0,"prev_day_close":199.050003051758},{"option":"NDX260618C19700000","bid":5393.7,"bid_size":1.0,"ask":5739.1,"ask_size":1.0,"iv":0.3333,"open_interest":0.0,"volume":0.0,"delta":0.9153,"gamma":0.0,"vega":22.436,"theta":-1.6821,"rho":57.3936,"theo":5562.8166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5433.30004882812},{"option":"NDX260618P19700000","bid":193.7,"bid_size":7.0,"ask":198.1,"ask_size":5.0,"iv":0.3321,"open_interest":6.0,"volume":2.0,"delta":-0.0849,"gamma":0.0,"vega":22.436,"theta":-2.9822,"rho":-7.6095,"theo":195.2529,"change":-23.95,"open":181.9,"high":181.9,"low":181.9,"tick":"down","last_trade_price":181.9,"last_trade_time":"2026-02-18T10:04:48","percent_change":-11.6347,"prev_day_close":205.849998474121},{"option":"NDX260618C19800000","bid":5301.7,"bid_size":1.0,"ask":5646.8,"ask_size":1.0,"iv":0.3309,"open_interest":0.0,"volume":0.0,"delta":0.9124,"gamma":0.0,"vega":23.0156,"theta":-1.7628,"rho":57.4543,"theo":5470.9564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5341.05004882812},{"option":"NDX260618P19800000","bid":200.5,"bid_size":6.0,"ask":204.8,"ask_size":7.0,"iv":0.3298,"open_interest":11.0,"volume":0.0,"delta":-0.0879,"gamma":0.0,"vega":23.0156,"theta":-3.0389,"rho":-7.8783,"theo":202.0302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":470.85,"last_trade_time":"2025-09-09T12:19:59","percent_change":0.0,"prev_day_close":214.75},{"option":"NDX260618C19900000","bid":5210.0,"bid_size":1.0,"ask":5555.2,"ask_size":1.0,"iv":0.3286,"open_interest":0.0,"volume":0.0,"delta":0.9093,"gamma":0.0,"vega":23.6041,"theta":-1.8439,"rho":57.5054,"theo":5379.3436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5249.44995117188},{"option":"NDX260618P19900000","bid":207.5,"bid_size":9.0,"ask":212.0,"ask_size":9.0,"iv":0.3276,"open_interest":13.0,"volume":0.0,"delta":-0.0909,"gamma":0.0,"vega":23.6041,"theta":-3.0962,"rho":-8.1566,"theo":209.055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.4,"last_trade_time":"2026-02-17T14:06:36","percent_change":0.0,"prev_day_close":220.699996948242},{"option":"NDX260618C20000000","bid":5118.5,"bid_size":1.0,"ask":5463.8,"ask_size":1.0,"iv":0.3263,"open_interest":3.0,"volume":0.0,"delta":0.9062,"gamma":0.0,"vega":24.1993,"theta":-1.9255,"rho":57.548,"theo":5287.9848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4944.1,"last_trade_time":"2026-02-17T09:58:18","percent_change":0.0,"prev_day_close":5156.80004882812},{"option":"NDX260618P20000000","bid":214.9,"bid_size":11.0,"ask":219.3,"ask_size":9.0,"iv":0.3253,"open_interest":274.0,"volume":3.0,"delta":-0.094,"gamma":0.0,"vega":24.1993,"theta":-3.1539,"rho":-8.4434,"theo":216.3338,"change":-28.95,"open":222.0,"high":222.0,"low":199.5,"tick":"down","last_trade_price":199.5,"last_trade_time":"2026-02-18T10:35:59","percent_change":-12.6724,"prev_day_close":228.449996948242},{"option":"NDX260618C20100000","bid":5027.3,"bid_size":1.0,"ask":5372.7,"ask_size":1.0,"iv":0.3241,"open_interest":0.0,"volume":0.0,"delta":0.9029,"gamma":0.0,"vega":24.8006,"theta":-2.0076,"rho":57.5831,"theo":5196.8852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5068.2998046875},{"option":"NDX260618P20100000","bid":222.0,"bid_size":8.0,"ask":226.7,"ask_size":10.0,"iv":0.3231,"open_interest":5.0,"volume":0.0,"delta":-0.0973,"gamma":0.0,"vega":24.8006,"theta":-3.2121,"rho":-8.7377,"theo":223.8717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.4,"last_trade_time":"2026-01-29T11:16:44","percent_change":0.0,"prev_day_close":237.799995422363},{"option":"NDX260618C20200000","bid":4936.3,"bid_size":1.0,"ask":5281.8,"ask_size":1.0,"iv":0.3218,"open_interest":0.0,"volume":0.0,"delta":0.8996,"gamma":0.0,"vega":25.4091,"theta":-2.0901,"rho":57.6109,"theo":5106.0495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4981.0},{"option":"NDX260618P20200000","bid":229.8,"bid_size":8.0,"ask":234.5,"ask_size":10.0,"iv":0.3209,"open_interest":22.0,"volume":0.0,"delta":-0.1007,"gamma":0.0,"vega":25.4091,"theta":-3.2707,"rho":-9.0393,"theo":231.6735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.1,"last_trade_time":"2026-02-17T13:46:49","percent_change":0.0,"prev_day_close":244.799995422363},{"option":"NDX260618C20300000","bid":4846.7,"bid_size":1.0,"ask":5191.7,"ask_size":1.0,"iv":0.3198,"open_interest":0.0,"volume":0.0,"delta":0.8961,"gamma":0.0,"vega":26.0274,"theta":-2.1729,"rho":57.6305,"theo":5015.4825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4888.35009765625},{"option":"NDX260618P20300000","bid":237.7,"bid_size":2.0,"ask":242.4,"ask_size":2.0,"iv":0.3187,"open_interest":19.0,"volume":1.0,"delta":-0.1041,"gamma":0.0,"vega":26.0274,"theta":-3.3296,"rho":-9.3492,"theo":239.7441,"change":-33.2,"open":221.3,"high":221.3,"low":221.3,"tick":"up","last_trade_price":221.3,"last_trade_time":"2026-02-18T10:35:59","percent_change":-13.0452,"prev_day_close":254.500007629395},{"option":"NDX260618C20400000","bid":4756.2,"bid_size":1.0,"ask":5101.0,"ask_size":1.0,"iv":0.3175,"open_interest":1.0,"volume":0.0,"delta":0.8925,"gamma":0.0,"vega":26.6585,"theta":-2.256,"rho":57.64,"theo":4925.1907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5207.08,"last_trade_time":"2025-11-18T11:27:06","percent_change":0.0,"prev_day_close":4796.7001953125},{"option":"NDX260618P20400000","bid":246.0,"bid_size":2.0,"ask":250.7,"ask_size":1.0,"iv":0.3164,"open_interest":15.0,"volume":0.0,"delta":-0.1077,"gamma":0.0,"vega":26.6585,"theta":-3.3888,"rho":-9.669,"theo":248.0898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.5,"last_trade_time":"2026-01-29T11:16:44","percent_change":0.0,"prev_day_close":263.350006103516},{"option":"NDX260618C20500000","bid":4666.1,"bid_size":1.0,"ask":5011.0,"ask_size":1.0,"iv":0.3153,"open_interest":0.0,"volume":0.0,"delta":0.8888,"gamma":0.0,"vega":27.3042,"theta":-2.3392,"rho":57.6376,"theo":4835.1824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4707.0498046875},{"option":"NDX260618P20500000","bid":254.6,"bid_size":8.0,"ask":259.3,"ask_size":1.0,"iv":0.3143,"open_interest":105.0,"volume":0.0,"delta":-0.1114,"gamma":0.0,"vega":27.3042,"theta":-3.4482,"rho":-10.0009,"theo":256.7191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":220.6,"last_trade_time":"2026-02-10T11:17:58","percent_change":0.0,"prev_day_close":271.449996948242},{"option":"NDX260618C20600000","bid":4576.3,"bid_size":1.0,"ask":4921.3,"ask_size":1.0,"iv":0.313,"open_interest":12.0,"volume":0.0,"delta":0.885,"gamma":0.0,"vega":27.9644,"theta":-2.4226,"rho":57.6215,"theo":4745.4679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5400.37,"last_trade_time":"2026-01-05T12:57:19","percent_change":0.0,"prev_day_close":4616.09985351562},{"option":"NDX260618P20600000","bid":263.5,"bid_size":6.0,"ask":268.3,"ask_size":7.0,"iv":0.312,"open_interest":16.0,"volume":0.0,"delta":-0.1152,"gamma":0.0,"vega":27.9644,"theta":-3.5076,"rho":-10.3463,"theo":265.642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":224.1,"last_trade_time":"2026-01-09T14:43:40","percent_change":0.0,"prev_day_close":280.849990844727},{"option":"NDX260618C20700000","bid":4486.7,"bid_size":1.0,"ask":4831.9,"ask_size":1.0,"iv":0.3108,"open_interest":2.0,"volume":0.0,"delta":0.8811,"gamma":0.0,"vega":28.6371,"theta":-2.506,"rho":57.5915,"theo":4656.0583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5310.35,"last_trade_time":"2026-01-05T12:57:19","percent_change":0.0,"prev_day_close":4527.30004882812},{"option":"NDX260618P20700000","bid":272.7,"bid_size":10.0,"ask":277.3,"ask_size":1.0,"iv":0.3099,"open_interest":16.0,"volume":2.0,"delta":-0.1192,"gamma":0.0,"vega":28.6371,"theta":-3.5672,"rho":-10.7058,"theo":274.87,"change":-37.55,"open":254.0,"high":254.0,"low":254.0,"tick":"up","last_trade_price":254.0,"last_trade_time":"2026-02-18T10:35:59","percent_change":-12.8794,"prev_day_close":291.550003051758},{"option":"NDX260618C20800000","bid":4398.1,"bid_size":1.0,"ask":4749.4,"ask_size":1.0,"iv":0.309,"open_interest":2.0,"volume":0.0,"delta":0.877,"gamma":0.0,"vega":29.3184,"theta":-2.5894,"rho":57.5482,"theo":4566.9647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4831.65,"last_trade_time":"2025-11-18T11:27:06","percent_change":0.0,"prev_day_close":4442.25},{"option":"NDX260618P20800000","bid":282.2,"bid_size":8.0,"ask":287.1,"ask_size":4.0,"iv":0.3076,"open_interest":39.0,"volume":1.0,"delta":-0.1232,"gamma":0.0,"vega":29.3184,"theta":-3.6267,"rho":-11.0785,"theo":284.414,"change":-37.35,"open":263.2,"high":263.2,"low":263.2,"tick":"up","last_trade_price":263.2,"last_trade_time":"2026-02-18T10:35:59","percent_change":-12.4272,"prev_day_close":300.550003051758},{"option":"NDX260618C20900000","bid":4307.1,"bid_size":1.0,"ask":4660.6,"ask_size":1.0,"iv":0.3063,"open_interest":0.0,"volume":0.0,"delta":0.8728,"gamma":0.0,"vega":30.0048,"theta":-2.6728,"rho":57.4936,"theo":4478.1967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4350.39990234375},{"option":"NDX260618P20900000","bid":291.9,"bid_size":7.0,"ask":297.1,"ask_size":6.0,"iv":0.3054,"open_interest":22.0,"volume":0.0,"delta":-0.1274,"gamma":0.0,"vega":30.0048,"theta":-3.6862,"rho":-11.4625,"theo":294.2835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.7,"last_trade_time":"2026-01-16T14:29:43","percent_change":0.0,"prev_day_close":311.0},{"option":"NDX260618C21000000","bid":4216.6,"bid_size":1.0,"ask":4572.1,"ask_size":1.0,"iv":0.3052,"open_interest":1.0,"volume":0.0,"delta":0.8685,"gamma":0.0,"vega":30.6938,"theta":-2.756,"rho":57.4294,"theo":4389.762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4622.72,"last_trade_time":"2025-11-18T11:27:06","percent_change":0.0,"prev_day_close":4265.30004882812},{"option":"NDX260618P21000000","bid":302.1,"bid_size":2.0,"ask":307.2,"ask_size":6.0,"iv":0.3033,"open_interest":83.0,"volume":15.0,"delta":-0.1317,"gamma":0.0,"vega":30.6938,"theta":-3.7455,"rho":-11.8562,"theo":304.4863,"change":-26.95,"open":283.5,"high":294.7,"low":272.6,"tick":"up","last_trade_price":294.7,"last_trade_time":"2026-02-18T14:30:19","percent_change":-8.37868,"prev_day_close":321.650009155273},{"option":"NDX260618C21200000","bid":4038.1,"bid_size":1.0,"ask":4396.2,"ask_size":1.0,"iv":0.2998,"open_interest":11.0,"volume":0.0,"delta":0.8594,"gamma":0.0,"vega":32.0844,"theta":-2.9218,"rho":57.2735,"theo":4213.9188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2969.57,"last_trade_time":"2025-06-25T11:05:32","percent_change":0.0,"prev_day_close":4090.0},{"option":"NDX260618P21200000","bid":323.5,"bid_size":8.0,"ask":328.7,"ask_size":9.0,"iv":0.2989,"open_interest":37.0,"volume":0.0,"delta":-0.1408,"gamma":0.0,"vega":32.0844,"theta":-3.8635,"rho":-12.6708,"theo":325.9182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":446.7,"last_trade_time":"2026-02-05T10:54:31","percent_change":0.0,"prev_day_close":344.300003051758},{"option":"NDX260618C21400000","bid":3866.1,"bid_size":1.0,"ask":4221.8,"ask_size":1.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":0.8498,"gamma":0.0001,"vega":33.5124,"theta":-3.0861,"rho":57.0687,"theo":4039.4996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3913.59997558594},{"option":"NDX260618P21400000","bid":346.3,"bid_size":7.0,"ask":351.7,"ask_size":8.0,"iv":0.2946,"open_interest":109.0,"volume":0.0,"delta":-0.1504,"gamma":0.0001,"vega":33.5124,"theta":-3.98,"rho":-13.5344,"theo":348.7741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":293.78,"last_trade_time":"2026-01-23T12:54:27","percent_change":0.0,"prev_day_close":368.199996948242},{"option":"NDX260618C21500000","bid":3779.4,"bid_size":1.0,"ask":4135.1,"ask_size":1.0,"iv":0.2936,"open_interest":0.0,"volume":0.0,"delta":0.8448,"gamma":0.0001,"vega":34.2452,"theta":-3.1675,"rho":56.9412,"theo":3952.8556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3833.19995117188},{"option":"NDX260618P21500000","bid":358.1,"bid_size":8.0,"ask":363.6,"ask_size":2.0,"iv":0.2924,"open_interest":123.0,"volume":0.0,"delta":-0.1554,"gamma":0.0001,"vega":34.2452,"theta":-4.0376,"rho":-13.9913,"theo":360.7677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":401.9,"last_trade_time":"2026-02-17T09:35:54","percent_change":0.0,"prev_day_close":380.800003051758},{"option":"NDX260618C21600000","bid":3691.8,"bid_size":1.0,"ask":4048.9,"ask_size":1.0,"iv":0.2912,"open_interest":7.0,"volume":0.0,"delta":0.8396,"gamma":0.0001,"vega":34.9878,"theta":-3.2483,"rho":56.7956,"theo":3866.6103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2615.5,"last_trade_time":"2025-06-24T09:38:49","percent_change":0.0,"prev_day_close":3746.95007324219},{"option":"NDX260618P21600000","bid":370.4,"bid_size":8.0,"ask":375.8,"ask_size":2.0,"iv":0.2902,"open_interest":15.0,"volume":0.0,"delta":-0.1606,"gamma":0.0001,"vega":34.9878,"theta":-4.0945,"rho":-14.4663,"theo":373.1599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":517.6,"last_trade_time":"2026-02-05T10:15:45","percent_change":0.0,"prev_day_close":395.149993896484},{"option":"NDX260618C21800000","bid":3521.8,"bid_size":1.0,"ask":3877.7,"ask_size":1.0,"iv":0.2871,"open_interest":0.0,"volume":0.0,"delta":0.8288,"gamma":0.0001,"vega":36.483,"theta":-3.4077,"rho":56.4573,"theo":3695.3785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3579.40002441406},{"option":"NDX260618P21800000","bid":396.5,"bid_size":8.0,"ask":401.9,"ask_size":2.0,"iv":0.2859,"open_interest":74.0,"volume":0.0,"delta":-0.1714,"gamma":0.0001,"vega":36.483,"theta":-4.2061,"rho":-15.4635,"theo":399.2031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.3,"last_trade_time":"2026-02-13T13:22:45","percent_change":0.0,"prev_day_close":423.300003051758},{"option":"NDX260618C22000000","bid":3349.7,"bid_size":1.0,"ask":3705.7,"ask_size":1.0,"iv":0.2818,"open_interest":18.0,"volume":0.0,"delta":0.8173,"gamma":0.0001,"vega":37.9725,"theta":-3.5637,"rho":56.0719,"theo":3525.9062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4140.0,"last_trade_time":"2026-01-22T15:10:07","percent_change":0.0,"prev_day_close":3411.05004882812},{"option":"NDX260618P22000000","bid":424.3,"bid_size":2.0,"ask":429.8,"ask_size":1.0,"iv":0.2816,"open_interest":284.0,"volume":0.0,"delta":-0.1829,"gamma":0.0001,"vega":37.9725,"theta":-4.3143,"rho":-16.5077,"theo":427.006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":484.17,"last_trade_time":"2026-02-13T15:33:33","percent_change":0.0,"prev_day_close":451.350006103516},{"option":"NDX260618C22200000","bid":3182.1,"bid_size":1.0,"ask":3538.1,"ask_size":1.0,"iv":0.2775,"open_interest":5.0,"volume":0.0,"delta":0.8051,"gamma":0.0001,"vega":39.4721,"theta":-3.7156,"rho":55.6328,"theo":3358.2829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2994.19,"last_trade_time":"2025-07-30T12:29:08","percent_change":0.0,"prev_day_close":3242.69995117188},{"option":"NDX260618P22200000","bid":453.6,"bid_size":2.0,"ask":459.7,"ask_size":2.0,"iv":0.2773,"open_interest":42.0,"volume":0.0,"delta":-0.1951,"gamma":0.0001,"vega":39.4721,"theta":-4.4183,"rho":-17.6057,"theo":456.6577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":495.0,"last_trade_time":"2026-02-12T12:09:35","percent_change":0.0,"prev_day_close":482.800003051758},{"option":"NDX260618C22400000","bid":3016.4,"bid_size":1.0,"ask":3372.2,"ask_size":1.0,"iv":0.2731,"open_interest":0.0,"volume":0.0,"delta":0.7922,"gamma":0.0001,"vega":41.0016,"theta":-3.8624,"rho":55.1109,"theo":3192.6464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3081.09997558594},{"option":"NDX260618P22400000","bid":485.4,"bid_size":10.0,"ask":491.3,"ask_size":2.0,"iv":0.2729,"open_interest":53.0,"volume":0.0,"delta":-0.208,"gamma":0.0001,"vega":41.0016,"theta":-4.5174,"rho":-18.7863,"theo":488.2963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":392.4,"last_trade_time":"2026-01-29T15:41:34","percent_change":0.0,"prev_day_close":517.200012207031},{"option":"NDX260618C22500000","bid":2934.4,"bid_size":1.0,"ask":3289.2,"ask_size":1.0,"iv":0.2708,"open_interest":5.0,"volume":0.0,"delta":0.7854,"gamma":0.0001,"vega":41.7703,"theta":-3.9336,"rho":54.8165,"theo":3110.6302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3780.48,"last_trade_time":"2025-12-30T13:25:15","percent_change":0.0,"prev_day_close":3000.20007324219},{"option":"NDX260618P22500000","bid":501.2,"bid_size":2.0,"ask":507.7,"ask_size":2.0,"iv":0.2708,"open_interest":123.0,"volume":0.0,"delta":-0.2148,"gamma":0.0001,"vega":41.7703,"theta":-4.5647,"rho":-19.4102,"theo":504.9176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":514.16,"last_trade_time":"2026-02-13T12:33:49","percent_change":0.0,"prev_day_close":535.25},{"option":"NDX260618C22600000","bid":2852.9,"bid_size":1.0,"ask":3207.2,"ask_size":1.0,"iv":0.2686,"open_interest":11.0,"volume":0.0,"delta":0.7785,"gamma":0.0001,"vega":42.5337,"theta":-4.0032,"rho":54.5048,"theo":3029.1765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3616.2,"last_trade_time":"2025-10-17T10:28:14","percent_change":0.0,"prev_day_close":2918.14990234375},{"option":"NDX260618P22600000","bid":519.1,"bid_size":2.0,"ask":525.1,"ask_size":2.0,"iv":0.2686,"open_interest":152.0,"volume":0.0,"delta":-0.2218,"gamma":0.0001,"vega":42.5337,"theta":-4.6104,"rho":-20.0513,"theo":522.1014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":535.2,"last_trade_time":"2026-02-13T13:10:53","percent_change":0.0,"prev_day_close":552.699981689453},{"option":"NDX260618C22800000","bid":2698.7,"bid_size":1.0,"ask":3047.6,"ask_size":1.0,"iv":0.2654,"open_interest":45.0,"volume":0.0,"delta":0.764,"gamma":0.0001,"vega":44.0321,"theta":-4.1372,"rho":53.8416,"theo":2868.018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3875.0,"last_trade_time":"2026-01-27T15:39:21","percent_change":0.0,"prev_day_close":2758.64990234375},{"option":"NDX260618P22800000","bid":554.9,"bid_size":2.0,"ask":561.0,"ask_size":2.0,"iv":0.2644,"open_interest":69.0,"volume":0.0,"delta":-0.2362,"gamma":0.0001,"vega":44.0321,"theta":-4.6966,"rho":-21.3733,"theo":558.218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":647.4,"last_trade_time":"2026-02-13T10:16:59","percent_change":0.0,"prev_day_close":591.549987792969},{"option":"NDX260618C23000000","bid":2540.3,"bid_size":1.0,"ask":2888.1,"ask_size":1.0,"iv":0.261,"open_interest":97.0,"volume":0.0,"delta":0.7486,"gamma":0.0001,"vega":45.5093,"theta":-4.2634,"rho":53.113,"theo":2709.29,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3377.02,"last_trade_time":"2025-12-30T13:25:15","percent_change":0.0,"prev_day_close":2603.25},{"option":"NDX260618P23000000","bid":592.9,"bid_size":2.0,"ask":600.1,"ask_size":2.0,"iv":0.26,"open_interest":283.0,"volume":0.0,"delta":-0.2516,"gamma":0.0001,"vega":45.5093,"theta":-4.775,"rho":-22.7607,"theo":596.7651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":658.8,"last_trade_time":"2026-02-13T11:20:54","percent_change":0.0,"prev_day_close":631.299987792969},{"option":"NDX260618C23200000","bid":2383.8,"bid_size":11.0,"ask":2731.2,"ask_size":10.0,"iv":0.2566,"open_interest":3.0,"volume":0.0,"delta":0.7324,"gamma":0.0001,"vega":46.9815,"theta":-4.3806,"rho":52.2802,"theo":2553.1774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4168.12,"last_trade_time":"2025-10-29T14:29:40","percent_change":0.0,"prev_day_close":2448.94995117188},{"option":"NDX260618P23200000","bid":633.9,"bid_size":2.0,"ask":641.0,"ask_size":2.0,"iv":0.2557,"open_interest":77.0,"volume":0.0,"delta":-0.2678,"gamma":0.0001,"vega":46.9815,"theta":-4.8445,"rho":-24.2524,"theo":637.9277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":459.3,"last_trade_time":"2026-01-28T10:16:00","percent_change":0.0,"prev_day_close":676.25},{"option":"NDX260618C23400000","bid":2227.4,"bid_size":11.0,"ask":2581.8,"ask_size":1.0,"iv":0.2523,"open_interest":15.0,"volume":0.0,"delta":0.7153,"gamma":0.0001,"vega":48.4101,"theta":-4.4876,"rho":51.3533,"theo":2399.9054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1977.67,"last_trade_time":"2025-09-03T14:11:50","percent_change":0.0,"prev_day_close":2300.90002441406},{"option":"NDX260618P23400000","bid":677.6,"bid_size":2.0,"ask":684.7,"ask_size":2.0,"iv":0.2514,"open_interest":62.0,"volume":0.0,"delta":-0.2849,"gamma":0.0001,"vega":48.4101,"theta":-4.9037,"rho":-25.8381,"theo":681.9307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":616.4,"last_trade_time":"2026-02-09T10:41:09","percent_change":0.0,"prev_day_close":722.149993896484},{"option":"NDX260618C23500000","bid":2151.2,"bid_size":10.0,"ask":2506.3,"ask_size":1.0,"iv":0.2501,"open_interest":3.0,"volume":0.0,"delta":0.7064,"gamma":0.0001,"vega":49.0949,"theta":-4.5369,"rho":50.8679,"theo":2324.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2590.0,"last_trade_time":"2025-12-17T12:00:32","percent_change":0.0,"prev_day_close":2226.75},{"option":"NDX260618P23500000","bid":700.8,"bid_size":1.0,"ask":708.2,"ask_size":1.0,"iv":0.2492,"open_interest":184.0,"volume":0.0,"delta":-0.2938,"gamma":0.0001,"vega":49.0949,"theta":-4.9291,"rho":-26.6529,"theo":705.0488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":714.06,"last_trade_time":"2026-02-13T12:33:49","percent_change":0.0,"prev_day_close":746.100006103516},{"option":"NDX260618C23600000","bid":2241.0,"bid_size":6.0,"ask":2263.0,"ask_size":6.0,"iv":0.2475,"open_interest":22.0,"volume":0.0,"delta":0.6972,"gamma":0.0001,"vega":49.7613,"theta":-4.5832,"rho":50.3669,"theo":2249.6315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3855.04,"last_trade_time":"2025-10-29T14:32:36","percent_change":0.0,"prev_day_close":2153.75},{"option":"NDX260618P23600000","bid":724.9,"bid_size":9.0,"ask":731.9,"ask_size":2.0,"iv":0.2471,"open_interest":96.0,"volume":0.0,"delta":-0.303,"gamma":0.0001,"vega":49.7613,"theta":-4.9516,"rho":-27.4833,"theo":728.9318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":762.95,"last_trade_time":"2026-02-17T15:16:48","percent_change":0.0,"prev_day_close":770.600006103516},{"option":"NDX260618C23800000","bid":2094.9,"bid_size":1.0,"ask":2116.1,"ask_size":1.0,"iv":0.2433,"open_interest":0.0,"volume":0.0,"delta":0.6782,"gamma":0.0001,"vega":51.0525,"theta":-4.6662,"rho":49.2874,"theo":2102.5122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3611.45,"last_trade_time":"2025-10-28T14:04:22","percent_change":0.0,"prev_day_close":2010.65002441406},{"option":"NDX260618P23800000","bid":775.1,"bid_size":1.0,"ask":781.9,"ask_size":2.0,"iv":0.2427,"open_interest":91.0,"volume":1.0,"delta":-0.322,"gamma":0.0001,"vega":51.0525,"theta":-4.9868,"rho":-29.2217,"theo":779.0876,"change":-21.35,"open":803.15,"high":803.15,"low":803.15,"tick":"down","last_trade_price":803.15,"last_trade_time":"2026-02-18T09:48:18","percent_change":-2.58945,"prev_day_close":824.5},{"option":"NDX260618C24000000","bid":1952.0,"bid_size":6.0,"ask":1972.0,"ask_size":10.0,"iv":0.2387,"open_interest":20.0,"volume":1.0,"delta":0.6582,"gamma":0.0001,"vega":52.274,"theta":-4.735,"rho":48.0835,"theo":1958.8059,"change":70.35,"open":1940.0,"high":1940.0,"low":1940.0,"tick":"up","last_trade_price":1940.0,"last_trade_time":"2026-02-18T09:55:50","percent_change":3.76274,"prev_day_close":1869.64996337891},{"option":"NDX260618P24000000","bid":829.0,"bid_size":5.0,"ask":835.2,"ask_size":2.0,"iv":0.2385,"open_interest":144.0,"volume":4.0,"delta":-0.342,"gamma":0.0001,"vega":52.274,"theta":-5.0078,"rho":-31.0844,"theo":832.6564,"change":-90.8,"open":858.45,"high":858.45,"low":774.0,"tick":"up","last_trade_price":790.4,"last_trade_time":"2026-02-18T13:42:32","percent_change":-10.3041,"prev_day_close":881.200012207031},{"option":"NDX260618C24200000","bid":1812.1,"bid_size":1.0,"ask":1830.3,"ask_size":4.0,"iv":0.2346,"open_interest":47.0,"volume":0.0,"delta":0.6372,"gamma":0.0001,"vega":53.3757,"theta":-4.7881,"rho":46.8056,"theo":1818.7439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2527.8,"last_trade_time":"2025-11-07T10:25:03","percent_change":0.0,"prev_day_close":1733.45001220703},{"option":"NDX260618P24200000","bid":885.0,"bid_size":5.0,"ask":892.3,"ask_size":2.0,"iv":0.2342,"open_interest":48.0,"volume":2.0,"delta":-0.363,"gamma":0.0001,"vega":53.3757,"theta":-5.0131,"rho":-33.021,"theo":889.8695,"change":-114.0,"open":860.0,"high":860.0,"low":827.65,"tick":"down","last_trade_price":827.65,"last_trade_time":"2026-02-18T12:43:00","percent_change":-12.1064,"prev_day_close":941.649993896484},{"option":"NDX260618C24400000","bid":1675.3,"bid_size":1.0,"ask":1693.7,"ask_size":6.0,"iv":0.2304,"open_interest":24.0,"volume":0.0,"delta":0.6152,"gamma":0.0001,"vega":54.3503,"theta":-4.8245,"rho":45.4496,"theo":1682.4878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2153.4,"last_trade_time":"2025-11-24T10:13:26","percent_change":0.0,"prev_day_close":1599.79998779297},{"option":"NDX260618P24400000","bid":945.1,"bid_size":2.0,"ask":953.3,"ask_size":2.0,"iv":0.2299,"open_interest":34.0,"volume":0.0,"delta":-0.385,"gamma":0.0001,"vega":54.3503,"theta":-5.0017,"rho":-35.0359,"theo":950.8885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1006.5,"last_trade_time":"2026-02-13T10:31:12","percent_change":0.0,"prev_day_close":1006.25},{"option":"NDX260618C24500000","bid":1608.8,"bid_size":1.0,"ask":1627.6,"ask_size":1.0,"iv":0.2282,"open_interest":50.0,"volume":0.0,"delta":0.6039,"gamma":0.0001,"vega":54.7914,"theta":-4.8359,"rho":44.7198,"theo":1615.8701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1599.99,"last_trade_time":"2026-02-05T13:36:15","percent_change":0.0,"prev_day_close":1535.04998779297},{"option":"NDX260618P24500000","bid":979.0,"bid_size":4.0,"ask":985.3,"ask_size":2.0,"iv":0.2279,"open_interest":115.0,"volume":3.0,"delta":-0.3964,"gamma":0.0001,"vega":54.7914,"theta":-4.9892,"rho":-36.0951,"theo":982.9084,"change":-143.0,"open":977.7,"high":977.7,"low":898.0,"tick":"down","last_trade_price":898.0,"last_trade_time":"2026-02-18T13:01:25","percent_change":-13.7368,"prev_day_close":1041.0},{"option":"NDX260618C24600000","bid":1544.0,"bid_size":1.0,"ask":1561.0,"ask_size":4.0,"iv":0.2261,"open_interest":17.0,"volume":0.0,"delta":0.5922,"gamma":0.0001,"vega":55.1956,"theta":-4.8425,"rho":43.9572,"theo":1550.3192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2640.7,"last_trade_time":"2025-11-11T12:25:07","percent_change":0.0,"prev_day_close":1471.40002441406},{"option":"NDX260618P24600000","bid":1010.8,"bid_size":2.0,"ask":1018.6,"ask_size":2.0,"iv":0.2258,"open_interest":30.0,"volume":1.0,"delta":-0.408,"gamma":0.0001,"vega":55.1956,"theta":-4.9719,"rho":-37.1872,"theo":1015.9949,"change":-123.65,"open":952.4,"high":952.4,"low":952.4,"tick":"down","last_trade_price":952.4,"last_trade_time":"2026-02-18T10:20:33","percent_change":-11.4911,"prev_day_close":1076.04998779297},{"option":"NDX260618C24800000","bid":1420.6,"bid_size":1.0,"ask":1428.2,"ask_size":2.0,"iv":0.2217,"open_interest":4.0,"volume":0.0,"delta":0.5682,"gamma":0.0001,"vega":55.8697,"theta":-4.8407,"rho":42.3818,"theo":1422.5467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1958.8,"last_trade_time":"2025-12-15T13:50:35","percent_change":0.0,"prev_day_close":1347.29998779297},{"option":"NDX260618P24800000","bid":1080.8,"bid_size":8.0,"ask":1088.0,"ask_size":5.0,"iv":0.2216,"open_interest":48.0,"volume":4.0,"delta":-0.432,"gamma":0.0001,"vega":55.8697,"theta":-4.9223,"rho":-39.4214,"theo":1085.4975,"change":-105.25,"open":1045.6,"high":1045.6,"low":1045.6,"tick":"no_change","last_trade_price":1045.6,"last_trade_time":"2026-02-18T10:04:17","percent_change":-9.14541,"prev_day_close":1150.84997558594},{"option":"NDX260618C25000000","bid":1297.2,"bid_size":1.0,"ask":1305.0,"ask_size":2.0,"iv":0.2176,"open_interest":190.0,"volume":1.0,"delta":0.5433,"gamma":0.0001,"vega":56.3527,"theta":-4.8183,"rho":40.7361,"theo":1299.377,"change":146.6,"open":1376.95,"high":1376.95,"low":1376.95,"tick":"up","last_trade_price":1376.95,"last_trade_time":"2026-02-18T12:43:00","percent_change":11.9153,"prev_day_close":1230.34997558594},{"option":"NDX260618P25000000","bid":1150.5,"bid_size":2.0,"ask":1171.5,"ask_size":2.0,"iv":0.2179,"open_interest":276.0,"volume":16.0,"delta":-0.457,"gamma":0.0001,"vega":56.3527,"theta":-4.8522,"rho":-41.7259,"theo":1159.603,"change":-100.65,"open":1113.1,"high":1128.0,"low":1068.2,"tick":"up","last_trade_price":1128.0,"last_trade_time":"2026-02-18T14:30:19","percent_change":-8.19192,"prev_day_close":1228.64996337891},{"option":"NDX260618C25200000","bid":1178.8,"bid_size":10.0,"ask":1187.1,"ask_size":4.0,"iv":0.2135,"open_interest":86.0,"volume":4.0,"delta":0.5174,"gamma":0.0001,"vega":56.6281,"theta":-4.7742,"rho":38.9517,"theo":1181.1585,"change":144.9,"open":1261.0,"high":1261.0,"low":1261.0,"tick":"no_change","last_trade_price":1261.0,"last_trade_time":"2026-02-18T10:55:24","percent_change":12.9827,"prev_day_close":1116.10003662109},{"option":"NDX260618P25200000","bid":1229.8,"bid_size":6.0,"ask":1252.8,"ask_size":6.0,"iv":0.2138,"open_interest":30.0,"volume":0.0,"delta":-0.4829,"gamma":0.0001,"vega":56.6281,"theta":-4.7602,"rho":-44.1691,"theo":1238.6595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1210.0,"last_trade_time":"2026-02-06T14:57:23","percent_change":0.0,"prev_day_close":1314.09997558594},{"option":"NDX260618C25400000","bid":1066.4,"bid_size":2.0,"ask":1074.1,"ask_size":2.0,"iv":0.2095,"open_interest":17.0,"volume":0.0,"delta":0.4906,"gamma":0.0001,"vega":56.6706,"theta":-4.7074,"rho":37.1055,"theo":1068.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1181.5,"last_trade_time":"2026-02-09T09:35:47","percent_change":0.0,"prev_day_close":1009.45001220703},{"option":"NDX260618P25400000","bid":1314.8,"bid_size":1.0,"ask":1332.9,"ask_size":4.0,"iv":0.2097,"open_interest":74.0,"volume":0.0,"delta":-0.5096,"gamma":0.0001,"vega":56.6706,"theta":-4.6456,"rho":-46.6741,"theo":1323.0322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1145.3,"last_trade_time":"2026-02-11T14:39:35","percent_change":0.0,"prev_day_close":1402.60003662109},{"option":"NDX260618C25500000","bid":1012.2,"bid_size":7.0,"ask":1019.8,"ask_size":4.0,"iv":0.2074,"open_interest":478.0,"volume":0.0,"delta":0.4769,"gamma":0.0001,"vega":56.5993,"theta":-4.6655,"rho":36.1633,"theo":1013.8697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1061.53,"last_trade_time":"2026-02-13T12:54:33","percent_change":0.0,"prev_day_close":956.549987792969},{"option":"NDX260618P25500000","bid":1361.0,"bid_size":10.0,"ask":1377.3,"ask_size":1.0,"iv":0.2076,"open_interest":138.0,"volume":0.0,"delta":-0.5233,"gamma":0.0001,"vega":56.5993,"theta":-4.5799,"rho":-47.9458,"theo":1367.2833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1160.8,"last_trade_time":"2026-02-03T11:16:01","percent_change":0.0,"prev_day_close":1449.19995117188},{"option":"NDX260618C25600000","bid":959.3,"bid_size":12.0,"ask":967.4,"ask_size":2.0,"iv":0.2055,"open_interest":80.0,"volume":0.0,"delta":0.4631,"gamma":0.0001,"vega":56.4592,"theta":-4.618,"rho":35.1871,"theo":960.9196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":998.7,"last_trade_time":"2026-02-13T12:04:07","percent_change":0.0,"prev_day_close":906.649993896484},{"option":"NDX260618P25600000","bid":1405.9,"bid_size":7.0,"ask":1424.0,"ask_size":12.0,"iv":0.2058,"open_interest":63.0,"volume":0.0,"delta":-0.5371,"gamma":0.0001,"vega":56.4592,"theta":-4.5085,"rho":-49.2513,"theo":1412.9707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1242.9,"last_trade_time":"2026-02-11T14:13:26","percent_change":0.0,"prev_day_close":1497.70001220703},{"option":"NDX260618C25800000","bid":858.4,"bid_size":1.0,"ask":865.6,"ask_size":4.0,"iv":0.2016,"open_interest":197.0,"volume":1.0,"delta":0.435,"gamma":0.0001,"vega":55.9626,"theta":-4.5056,"rho":33.156,"theo":859.5583,"change":113.1,"open":922.85,"high":922.85,"low":922.85,"tick":"up","last_trade_price":922.85,"last_trade_time":"2026-02-18T12:43:00","percent_change":13.9673,"prev_day_close":809.75},{"option":"NDX260618P25800000","bid":1500.0,"bid_size":10.0,"ask":1520.0,"ask_size":4.0,"iv":0.2019,"open_interest":201.0,"volume":0.0,"delta":-0.5653,"gamma":0.0001,"vega":55.9626,"theta":-4.3484,"rho":-51.9413,"theo":1508.8846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1284.0,"last_trade_time":"2026-02-10T10:46:40","percent_change":0.0,"prev_day_close":1598.5},{"option":"NDX260618C26000000","bid":763.4,"bid_size":3.0,"ask":770.3,"ask_size":4.0,"iv":0.1979,"open_interest":672.0,"volume":0.0,"delta":0.4063,"gamma":0.0001,"vega":55.1941,"theta":-4.3709,"rho":31.1157,"theo":764.4437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":715.0,"last_trade_time":"2026-02-17T12:02:04","percent_change":0.0,"prev_day_close":719.450012207031},{"option":"NDX260618P26000000","bid":1603.4,"bid_size":1.0,"ask":1622.3,"ask_size":4.0,"iv":0.1984,"open_interest":65.0,"volume":0.0,"delta":-0.5939,"gamma":0.0001,"vega":55.1941,"theta":-4.1659,"rho":-54.6404,"theo":1611.045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1218.65,"last_trade_time":"2026-02-02T10:30:45","percent_change":0.0,"prev_day_close":1705.0},{"option":"NDX260618C26200000","bid":674.9,"bid_size":6.0,"ask":681.7,"ask_size":1.0,"iv":0.1942,"open_interest":13.0,"volume":0.0,"delta":0.3775,"gamma":0.0001,"vega":54.1108,"theta":-4.215,"rho":28.9933,"theo":675.7908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":753.0,"last_trade_time":"2026-02-06T09:48:59","percent_change":0.0,"prev_day_close":636.0},{"option":"NDX260618P26200000","bid":1710.6,"bid_size":6.0,"ask":1731.7,"ask_size":7.0,"iv":0.1945,"open_interest":45.0,"volume":0.0,"delta":-0.6228,"gamma":0.0001,"vega":54.1108,"theta":-3.9622,"rho":-57.4216,"theo":1719.6672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1332.7,"last_trade_time":"2026-01-29T12:40:44","percent_change":0.0,"prev_day_close":1819.5},{"option":"NDX260618C26400000","bid":592.1,"bid_size":10.0,"ask":599.4,"ask_size":2.0,"iv":0.1907,"open_interest":10.0,"volume":0.0,"delta":0.3486,"gamma":0.0001,"vega":52.7287,"theta":-4.0389,"rho":26.8628,"theo":593.8428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":569.2,"last_trade_time":"2026-02-17T11:21:50","percent_change":0.0,"prev_day_close":558.850006103516},{"option":"NDX260618P26400000","bid":1828.5,"bid_size":4.0,"ask":1847.0,"ask_size":10.0,"iv":0.191,"open_interest":16.0,"volume":0.0,"delta":-0.6516,"gamma":0.0001,"vega":52.7287,"theta":-3.7383,"rho":-60.211,"theo":1834.9942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1414.6,"last_trade_time":"2026-01-29T14:30:45","percent_change":0.0,"prev_day_close":1940.25},{"option":"NDX260618C26500000","bid":553.3,"bid_size":6.0,"ask":560.8,"ask_size":2.0,"iv":0.189,"open_interest":505.0,"volume":0.0,"delta":0.3342,"gamma":0.0001,"vega":51.9396,"theta":-3.944,"rho":25.8078,"theo":555.3741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":483.0,"last_trade_time":"2026-02-17T10:23:17","percent_change":0.0,"prev_day_close":522.449981689453},{"option":"NDX260618P26500000","bid":1884.0,"bid_size":2.0,"ask":1907.8,"ask_size":2.0,"iv":0.189,"open_interest":26.0,"volume":0.0,"delta":-0.666,"gamma":0.0001,"vega":51.9396,"theta":-3.6195,"rho":-61.5953,"theo":1895.1631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1653.55,"last_trade_time":"2026-02-09T15:58:39","percent_change":0.0,"prev_day_close":2001.84997558594},{"option":"NDX260618C26600000","bid":517.2,"bid_size":1.0,"ask":523.9,"ask_size":1.0,"iv":0.1874,"open_interest":9.0,"volume":0.0,"delta":0.3199,"gamma":0.0001,"vega":51.067,"theta":-3.845,"rho":24.7353,"theo":518.5866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1028.8,"last_trade_time":"2026-01-27T09:43:19","percent_change":0.0,"prev_day_close":488.199996948242},{"option":"NDX260618P26600000","bid":1950.0,"bid_size":1.0,"ask":1969.3,"ask_size":1.0,"iv":0.1878,"open_interest":2.0,"volume":0.0,"delta":-0.6803,"gamma":0.0001,"vega":51.067,"theta":-3.4966,"rho":-62.9973,"theo":1957.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1708.5,"last_trade_time":"2026-01-05T10:01:05","percent_change":0.0,"prev_day_close":2065.79992675781},{"option":"NDX260618C26800000","bid":448.7,"bid_size":6.0,"ask":455.0,"ask_size":1.0,"iv":0.1842,"open_interest":69.0,"volume":0.0,"delta":0.2917,"gamma":0.0001,"vega":49.0916,"theta":-3.6353,"rho":22.5994,"theo":450.0938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":860.04,"last_trade_time":"2026-01-30T12:38:21","percent_change":0.0,"prev_day_close":423.75},{"option":"NDX260618P26800000","bid":2028.8,"bid_size":1.0,"ask":2118.2,"ask_size":1.0,"iv":0.1814,"open_interest":79.0,"volume":0.0,"delta":-0.7086,"gamma":0.0001,"vega":49.0916,"theta":-3.2391,"rho":-65.792,"theo":2085.7955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1665.11,"last_trade_time":"2026-01-30T12:38:30","percent_change":0.0,"prev_day_close":2214.34997558594},{"option":"NDX260618C27000000","bid":385.8,"bid_size":11.0,"ask":392.4,"ask_size":2.0,"iv":0.1812,"open_interest":980.0,"volume":0.0,"delta":0.2642,"gamma":0.0001,"vega":46.904,"theta":-3.4129,"rho":20.5404,"theo":388.1986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":441.07,"last_trade_time":"2026-02-05T10:42:44","percent_change":0.0,"prev_day_close":365.699996948242},{"option":"NDX260618P27000000","bid":2162.1,"bid_size":1.0,"ask":2254.1,"ask_size":1.0,"iv":0.1782,"open_interest":25.0,"volume":0.0,"delta":-0.736,"gamma":0.0001,"vega":46.904,"theta":-2.969,"rho":-68.5098,"theo":2221.1753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1529.5,"last_trade_time":"2026-01-28T10:16:01","percent_change":0.0,"prev_day_close":2407.65002441406},{"option":"NDX260618C27200000","bid":331.1,"bid_size":1.0,"ask":336.8,"ask_size":5.0,"iv":0.1784,"open_interest":211.0,"volume":1.0,"delta":0.2377,"gamma":0.0001,"vega":44.4449,"theta":-3.1812,"rho":18.4998,"theo":332.7722,"change":21.0,"open":334.5,"high":334.5,"low":334.5,"tick":"down","last_trade_price":334.5,"last_trade_time":"2026-02-18T14:39:29","percent_change":6.69856,"prev_day_close":313.5},{"option":"NDX260618P27200000","bid":2301.6,"bid_size":1.0,"ask":2397.1,"ask_size":1.0,"iv":0.1751,"open_interest":3.0,"volume":0.0,"delta":-0.7625,"gamma":0.0001,"vega":44.4449,"theta":-2.6895,"rho":-71.2092,"theo":2363.024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1629.4,"last_trade_time":"2026-01-28T10:16:02","percent_change":0.0,"prev_day_close":2499.65002441406},{"option":"NDX260618C27400000","bid":281.9,"bid_size":1.0,"ask":287.2,"ask_size":4.0,"iv":0.1758,"open_interest":32.0,"volume":1.0,"delta":0.2124,"gamma":0.0001,"vega":41.8464,"theta":-2.9438,"rho":16.584,"theo":283.5591,"change":19.05,"open":286.4,"high":286.4,"low":286.4,"tick":"down","last_trade_price":286.4,"last_trade_time":"2026-02-18T14:36:18","percent_change":7.12549,"prev_day_close":267.350006103516},{"option":"NDX260618P27400000","bid":2447.3,"bid_size":1.0,"ask":2546.1,"ask_size":1.0,"iv":0.1721,"open_interest":0.0,"volume":0.0,"delta":-0.7878,"gamma":0.0001,"vega":41.8464,"theta":-2.4043,"rho":-73.7839,"theo":2511.0859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2651.34997558594},{"option":"NDX260618C27500000","bid":258.9,"bid_size":4.0,"ask":264.8,"ask_size":3.0,"iv":0.1746,"open_interest":516.0,"volume":0.0,"delta":0.2003,"gamma":0.0001,"vega":40.4857,"theta":-2.8242,"rho":15.6443,"theo":261.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":291.6,"last_trade_time":"2026-02-12T11:19:19","percent_change":0.0,"prev_day_close":246.699996948242},{"option":"NDX260618P27500000","bid":2522.6,"bid_size":1.0,"ask":2622.9,"ask_size":1.0,"iv":0.1707,"open_interest":3.0,"volume":0.0,"delta":-0.8,"gamma":0.0001,"vega":40.4857,"theta":-2.2608,"rho":-75.0529,"theo":2587.3512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2359.21,"last_trade_time":"2026-01-20T11:23:18","percent_change":0.0,"prev_day_close":2729.34997558594},{"option":"NDX260618C27600000","bid":238.4,"bid_size":10.0,"ask":243.8,"ask_size":1.0,"iv":0.1734,"open_interest":320.0,"volume":15.0,"delta":0.1885,"gamma":0.0001,"vega":39.0782,"theta":-2.7048,"rho":14.7284,"theo":240.2714,"change":21.65,"open":255.55,"high":272.55,"low":248.45,"tick":"down","last_trade_price":248.45,"last_trade_time":"2026-02-18T14:30:19","percent_change":9.54585,"prev_day_close":226.800003051758},{"option":"NDX260618P27600000","bid":2599.4,"bid_size":1.0,"ask":2701.2,"ask_size":1.0,"iv":0.1694,"open_interest":1.0,"volume":0.0,"delta":-0.8117,"gamma":0.0001,"vega":39.0782,"theta":-2.1175,"rho":-76.2983,"theo":2665.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4490.3,"last_trade_time":"2025-06-26T13:15:54","percent_change":0.0,"prev_day_close":2808.75},{"option":"NDX260618C27800000","bid":200.7,"bid_size":7.0,"ask":206.0,"ask_size":1.0,"iv":0.1714,"open_interest":8.0,"volume":0.0,"delta":0.1663,"gamma":0.0001,"vega":36.2506,"theta":-2.4682,"rho":13.0262,"theo":202.5782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.2,"last_trade_time":"2026-02-12T10:48:41","percent_change":0.0,"prev_day_close":191.5},{"option":"NDX260618P27800000","bid":2788.3,"bid_size":1.0,"ask":2894.3,"ask_size":1.0,"iv":0.1763,"open_interest":0.0,"volume":0.0,"delta":-0.8339,"gamma":0.0001,"vega":36.2506,"theta":-1.8331,"rho":-78.6593,"theo":2824.6552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2971.25},{"option":"NDX260618C28000000","bid":168.5,"bid_size":7.0,"ask":173.4,"ask_size":1.0,"iv":0.1695,"open_interest":220.0,"volume":0.0,"delta":0.1458,"gamma":0.0001,"vega":33.388,"theta":-2.2381,"rho":11.4234,"theo":170.0673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.42,"last_trade_time":"2026-02-13T12:31:40","percent_change":0.0,"prev_day_close":159.75},{"option":"NDX260618P28000000","bid":2920.1,"bid_size":1.0,"ask":3027.7,"ask_size":1.0,"iv":0.1644,"open_interest":1.0,"volume":0.0,"delta":-0.8544,"gamma":0.0001,"vega":33.388,"theta":-1.5552,"rho":-80.9209,"theo":2989.4194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4190.2,"last_trade_time":"2025-08-20T13:55:58","percent_change":0.0,"prev_day_close":3138.70007324219},{"option":"NDX260618C28200000","bid":141.3,"bid_size":6.0,"ask":145.9,"ask_size":1.0,"iv":0.1679,"open_interest":42.0,"volume":0.0,"delta":0.1272,"gamma":0.0001,"vega":30.5506,"theta":-2.018,"rho":9.9863,"theo":142.3341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.5,"last_trade_time":"2026-02-17T11:16:18","percent_change":0.0,"prev_day_close":135.399993896484},{"option":"NDX260618P28200000","bid":3124.0,"bid_size":1.0,"ask":3233.3,"ask_size":1.0,"iv":0.1742,"open_interest":0.0,"volume":0.0,"delta":-0.873,"gamma":0.0001,"vega":30.5506,"theta":-1.2873,"rho":-83.0169,"theo":3158.9613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3352.80004882812},{"option":"NDX260618C28400000","bid":118.0,"bid_size":6.0,"ask":122.2,"ask_size":1.0,"iv":0.1666,"open_interest":68.0,"volume":0.0,"delta":0.1105,"gamma":0.0001,"vega":27.8123,"theta":-1.811,"rho":8.6744,"theo":118.8803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.6,"last_trade_time":"2026-02-06T14:00:08","percent_change":0.0,"prev_day_close":113.299999237061},{"option":"NDX260618P28400000","bid":3259.2,"bid_size":1.0,"ask":3373.1,"ask_size":1.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":-0.8897,"gamma":0.0001,"vega":27.8123,"theta":-1.0326,"rho":-84.9876,"theo":3332.7826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3531.15002441406},{"option":"NDX260618C28500000","bid":107.8,"bid_size":6.0,"ask":111.9,"ask_size":1.0,"iv":0.166,"open_interest":189.0,"volume":0.0,"delta":0.1029,"gamma":0.0001,"vega":26.4682,"theta":-1.7132,"rho":8.0748,"theo":108.6249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.22,"last_trade_time":"2026-02-13T12:31:40","percent_change":0.0,"prev_day_close":103.649997711182},{"option":"NDX260618P28500000","bid":3346.7,"bid_size":1.0,"ask":3461.8,"ask_size":1.0,"iv":0.1587,"open_interest":0.0,"volume":0.0,"delta":-0.8973,"gamma":0.0001,"vega":26.4682,"theta":-0.9109,"rho":-85.9166,"theo":3421.1648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3575.35009765625},{"option":"NDX260618C28600000","bid":98.4,"bid_size":6.0,"ask":102.4,"ask_size":1.0,"iv":0.1656,"open_interest":8.0,"volume":0.0,"delta":0.0957,"gamma":0.0001,"vega":25.1729,"theta":-1.6195,"rho":7.521,"theo":99.2573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.8,"last_trade_time":"2026-01-26T15:40:08","percent_change":0.0,"prev_day_close":94.7999992370606},{"option":"NDX260618P28600000","bid":3435.0,"bid_size":1.0,"ask":3551.2,"ask_size":1.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":-0.9045,"gamma":0.0001,"vega":25.1729,"theta":-0.7933,"rho":-86.7999,"theo":3510.4346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3665.55004882812},{"option":"NDX260618C28800000","bid":82.0,"bid_size":6.0,"ask":85.7,"ask_size":1.0,"iv":0.1648,"open_interest":0.0,"volume":0.0,"delta":0.0828,"gamma":0.0001,"vega":22.7306,"theta":-1.4448,"rho":6.5029,"theo":82.9405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.25},{"option":"NDX260618P28800000","bid":3614.5,"bid_size":1.0,"ask":3732.8,"ask_size":1.0,"iv":0.1556,"open_interest":0.0,"volume":0.0,"delta":-0.9174,"gamma":0.0001,"vega":22.7306,"theta":-0.5708,"rho":-88.4767,"theo":3691.3929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3847.59997558594},{"option":"NDX260618C29000000","bid":68.3,"bid_size":7.0,"ask":71.5,"ask_size":5.0,"iv":0.1641,"open_interest":293.0,"volume":26.0,"delta":0.0715,"gamma":0.0001,"vega":20.4392,"theta":-1.2876,"rho":5.6163,"theo":69.4904,"change":7.33,"open":75.8,"high":75.8,"low":73.63,"tick":"down","last_trade_price":73.63,"last_trade_time":"2026-02-18T14:22:15","percent_change":11.0558,"prev_day_close":66.2999992370606},{"option":"NDX260618P29000000","bid":3700.6,"bid_size":1.0,"ask":4053.4,"ask_size":1.0,"iv":0.1653,"open_interest":0.0,"volume":0.0,"delta":-0.9287,"gamma":0.0001,"vega":20.4392,"theta":-0.3658,"rho":-90.0221,"theo":3875.2179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3711.55,"last_trade_time":"2025-12-16T09:36:07","percent_change":0.0,"prev_day_close":4007.5},{"option":"NDX260618C29500000","bid":43.9,"bid_size":6.0,"ask":46.9,"ask_size":1.0,"iv":0.1638,"open_interest":57.0,"volume":0.0,"delta":0.0499,"gamma":0.0,"vega":15.6318,"theta":-0.968,"rho":3.9155,"theo":45.4785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.0,"last_trade_time":"2026-02-02T11:42:33","percent_change":0.0,"prev_day_close":43.5500011444092},{"option":"NDX260618P29500000","bid":4170.4,"bid_size":1.0,"ask":4521.3,"ask_size":1.0,"iv":0.1658,"open_interest":0.0,"volume":0.0,"delta":-0.9503,"gamma":0.0,"vega":15.6318,"theta":0.0,"rho":-93.3701,"theo":4344.3937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4483.5},{"option":"NDX260618C30000000","bid":29.3,"bid_size":7.0,"ask":31.6,"ask_size":5.0,"iv":0.1651,"open_interest":475.0,"volume":0.0,"delta":0.0354,"gamma":0.0,"vega":12.0003,"theta":-0.7376,"rho":2.7736,"theo":30.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.89,"last_trade_time":"2026-02-17T13:41:18","percent_change":0.0,"prev_day_close":28.6500005722046},{"option":"NDX260618P30000000","bid":4647.7,"bid_size":1.0,"ask":4999.4,"ask_size":1.0,"iv":0.1661,"open_interest":0.0,"volume":0.0,"delta":-0.9648,"gamma":0.0,"vega":12.0003,"theta":0.0,"rho":-96.159,"theo":4822.9209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4959.4501953125},{"option":"NDX260618C30500000","bid":20.4,"bid_size":3.0,"ask":22.6,"ask_size":5.0,"iv":0.1679,"open_interest":514.0,"volume":0.0,"delta":0.0257,"gamma":0.0,"vega":9.3017,"theta":-0.5716,"rho":2.0075,"theo":21.623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.1,"last_trade_time":"2026-02-05T12:11:42","percent_change":0.0,"prev_day_close":20.3500003814697},{"option":"NDX260618P30500000","bid":5131.7,"bid_size":1.0,"ask":5480.4,"ask_size":1.0,"iv":0.1672,"open_interest":0.0,"volume":0.0,"delta":-0.9746,"gamma":0.0,"vega":9.3017,"theta":0.0,"rho":-98.5721,"theo":5306.9136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5446.7001953125},{"option":"NDX260618C31000000","bid":14.4,"bid_size":3.0,"ask":16.9,"ask_size":3.0,"iv":0.1715,"open_interest":248.0,"volume":0.0,"delta":0.019,"gamma":0.0,"vega":7.2772,"theta":-0.4497,"rho":1.4832,"theo":15.6167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.03,"last_trade_time":"2026-02-03T12:40:24","percent_change":0.0,"prev_day_close":15.0499997138977},{"option":"NDX260618P31000000","bid":5619.4,"bid_size":1.0,"ask":5967.9,"ask_size":1.0,"iv":0.1707,"open_interest":0.0,"volume":0.0,"delta":-0.9812,"gamma":0.0,"vega":7.2772,"theta":0.0,"rho":-100.7434,"theo":5794.095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5933.94995117188},{"option":"NDX260618C31500000","bid":10.6,"bid_size":3.0,"ask":13.0,"ask_size":3.0,"iv":0.1756,"open_interest":37.0,"volume":0.0,"delta":0.0143,"gamma":0.0,"vega":5.7518,"theta":-0.3585,"rho":1.1115,"theo":11.5522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.9,"last_trade_time":"2026-01-30T10:30:06","percent_change":0.0,"prev_day_close":11.3500003814697},{"option":"NDX260618P31500000","bid":6108.9,"bid_size":1.0,"ask":6455.7,"ask_size":1.0,"iv":0.1732,"open_interest":0.0,"volume":0.0,"delta":-0.9859,"gamma":0.0,"vega":5.7518,"theta":0.0,"rho":-102.7622,"theo":6283.2182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6424.0},{"option":"NDX260618C32000000","bid":7.8,"bid_size":3.0,"ask":10.3,"ask_size":3.0,"iv":0.1795,"open_interest":73.0,"volume":0.0,"delta":0.0109,"gamma":0.0,"vega":4.5993,"theta":-0.2896,"rho":0.8486,"theo":8.7362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-17T15:26:40","percent_change":0.0,"prev_day_close":8.75000023841858},{"option":"NDX260618P32000000","bid":6599.5,"bid_size":1.0,"ask":6948.0,"ask_size":1.0,"iv":0.1795,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0,"vega":4.5993,"theta":0.0,"rho":-104.6722,"theo":6773.5898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6911.80004882812},{"option":"NDX260618C33000000","bid":4.4,"bid_size":1.0,"ask":6.8,"ask_size":3.0,"iv":0.1884,"open_interest":15.0,"volume":29.0,"delta":0.0068,"gamma":0.0,"vega":3.0564,"theta":-0.198,"rho":0.5232,"theo":5.3584,"change":0.07,"open":5.77,"high":5.79,"low":5.32,"tick":"down","last_trade_price":5.32,"last_trade_time":"2026-02-18T14:37:27","percent_change":1.33334,"prev_day_close":5.24999988079071},{"option":"NDX260618P33000000","bid":7580.6,"bid_size":1.0,"ask":7930.2,"ask_size":1.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0,"vega":3.0564,"theta":0.0,"rho":-108.2918,"theo":7756.5875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7897.25},{"option":"NDX260618C34000000","bid":2.4,"bid_size":4.0,"ask":4.8,"ask_size":4.0,"iv":0.1966,"open_interest":1.0,"volume":13.0,"delta":0.0045,"gamma":0.0,"vega":2.1534,"theta":-0.1448,"rho":0.3491,"theo":3.6039,"change":0.155,"open":3.5,"high":3.65,"low":3.43,"tick":"down","last_trade_price":3.48,"last_trade_time":"2026-02-18T13:48:56","percent_change":4.66166,"prev_day_close":3.32499992847443},{"option":"NDX260618P34000000","bid":8565.0,"bid_size":1.0,"ask":8914.7,"ask_size":1.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":-0.9957,"gamma":0.0,"vega":2.1532,"theta":0.0,"rho":-111.76,"theo":8741.208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8883.30029296875},{"option":"NDX260618C35000000","bid":1.35,"bid_size":2.0,"ask":3.3,"ask_size":2.0,"iv":0.2049,"open_interest":0.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":1.6004,"theta":-0.1121,"rho":0.2483,"theo":2.6156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.19999995827675},{"option":"NDX260618P35000000","bid":9552.2,"bid_size":1.0,"ask":9899.9,"ask_size":1.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":1.6007,"theta":0.0,"rho":-115.1549,"theo":9726.5959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9866.4501953125},{"option":"NDX260618C36000000","bid":0.3,"bid_size":4.0,"ask":2.7,"ask_size":6.0,"iv":0.212,"open_interest":0.0,"volume":113.0,"delta":0.0024,"gamma":0.0,"vega":1.2396,"theta":-0.0906,"rho":0.1862,"theo":2.0045,"change":0.29,"open":1.64,"high":1.86,"low":1.52,"tick":"up","last_trade_price":1.79,"last_trade_time":"2026-02-18T14:37:27","percent_change":19.3333,"prev_day_close":1.50000004842877},{"option":"NDX260618P36000000","bid":10536.1,"bid_size":1.0,"ask":10885.7,"ask_size":1.0,"iv":0.1953,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":1.2397,"theta":0.0,"rho":-118.5111,"theo":10712.3601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10851.0498046875},{"option":"NDX260717C06000000","bid":18731.5,"bid_size":1.0,"ask":19082.7,"ask_size":1.0,"iv":0.8695,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.6261,"theta":0.0,"rho":24.2316,"theo":18902.1588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18763.1494140625},{"option":"NDX260717P06000000","bid":0.0,"bid_size":0.0,"ask":10.4,"ask_size":5.0,"iv":0.8169,"open_interest":12.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.6262,"theta":-0.1584,"rho":-0.1349,"theo":4.6157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.4,"last_trade_time":"2026-02-17T12:02:17","percent_change":0.0,"prev_day_close":6.17500007152557},{"option":"NDX260717C07000000","bid":17749.3,"bid_size":1.0,"ask":18100.5,"ask_size":1.0,"iv":0.7703,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.8926,"theta":0.0,"rho":28.2079,"theo":17920.4239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17781.9501953125},{"option":"NDX260717P07000000","bid":0.0,"bid_size":0.0,"ask":12.2,"ask_size":5.0,"iv":0.7431,"open_interest":1.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.8926,"theta":-0.2085,"rho":-0.197,"theo":6.4177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.7,"last_trade_time":"2026-02-02T09:30:28","percent_change":0.0,"prev_day_close":6.15000009536743},{"option":"NDX260717C08000000","bid":16767.9,"bid_size":1.0,"ask":17119.0,"ask_size":1.0,"iv":0.7094,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":1.236,"theta":0.0,"rho":32.163,"theo":16939.2217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16801.3505859375},{"option":"NDX260717P08000000","bid":1.35,"bid_size":2.0,"ask":14.8,"ask_size":6.0,"iv":0.6878,"open_interest":3.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":1.2362,"theta":-0.2691,"rho":-0.2802,"theo":8.7542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.3,"last_trade_time":"2026-02-06T09:30:40","percent_change":0.0,"prev_day_close":8.625},{"option":"NDX260717C09000000","bid":15787.6,"bid_size":1.0,"ask":16138.8,"ask_size":1.0,"iv":0.6596,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":1.6865,"theta":0.0,"rho":36.0886,"theo":15958.6959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15821.3500976562},{"option":"NDX260717P09000000","bid":8.0,"bid_size":1.0,"ask":11.6,"ask_size":1.0,"iv":0.6335,"open_interest":9.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":1.6861,"theta":-0.3417,"rho":-0.3928,"theo":11.762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.3,"last_trade_time":"2026-02-12T09:30:32","percent_change":0.0,"prev_day_close":12.2999997138977},{"option":"NDX260717C10000000","bid":14808.7,"bid_size":1.0,"ask":15159.7,"ask_size":1.0,"iv":0.6163,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":2.259,"theta":0.0,"rho":39.978,"theo":14979.0476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14842.099609375},{"option":"NDX260717P10000000","bid":11.4,"bid_size":1.0,"ask":17.0,"ask_size":1.0,"iv":0.5966,"open_interest":18.0,"volume":26.0,"delta":-0.0048,"gamma":0.0,"vega":2.2591,"theta":-0.429,"rho":-0.5419,"theo":15.6548,"change":-3.88,"open":13.79,"high":14.12,"low":13.54,"tick":"up","last_trade_price":14.12,"last_trade_time":"2026-02-18T13:01:52","percent_change":-21.5556,"prev_day_close":17.9999995231628},{"option":"NDX260717C11000000","bid":13829.3,"bid_size":1.0,"ask":14181.6,"ask_size":1.0,"iv":0.5734,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":3.0029,"theta":0.0,"rho":43.8146,"theo":14000.5437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13863.8500976562},{"option":"NDX260717P11000000","bid":17.0,"bid_size":3.0,"ask":22.6,"ask_size":1.0,"iv":0.5614,"open_interest":6.0,"volume":50.0,"delta":-0.0066,"gamma":0.0,"vega":3.003,"theta":-0.5333,"rho":-0.7436,"theo":20.6888,"change":-2.63,"open":18.81,"high":19.52,"low":18.77,"tick":"up","last_trade_price":19.52,"last_trade_time":"2026-02-18T13:01:52","percent_change":-11.8736,"prev_day_close":22.1500000953674},{"option":"NDX260717C12000000","bid":12853.7,"bid_size":1.0,"ask":13205.0,"ask_size":1.0,"iv":0.5429,"open_interest":0.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":3.9464,"theta":0.0,"rho":47.5866,"theo":13023.5508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12887.099609375},{"option":"NDX260717P12000000","bid":23.8,"bid_size":1.0,"ask":29.6,"ask_size":1.0,"iv":0.5271,"open_interest":0.0,"volume":0.0,"delta":-0.0091,"gamma":0.0,"vega":3.9465,"theta":-0.6582,"rho":-1.01,"theo":27.2339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.9999990463257},{"option":"NDX260717C13000000","bid":11879.0,"bid_size":1.0,"ask":12230.2,"ask_size":1.0,"iv":0.5021,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":5.1606,"theta":0.0,"rho":51.2629,"theo":12048.5847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11922.5498046875},{"option":"NDX260717P13000000","bid":32.6,"bid_size":1.0,"ask":38.4,"ask_size":8.0,"iv":0.4945,"open_interest":4.0,"volume":38.0,"delta":-0.0123,"gamma":0.0,"vega":5.1608,"theta":-0.8078,"rho":-1.3721,"theo":35.8059,"change":-5.71,"open":33.09,"high":33.43,"low":32.59,"tick":"down","last_trade_price":32.59,"last_trade_time":"2026-02-18T13:01:52","percent_change":-14.9086,"prev_day_close":38.3000001907349},{"option":"NDX260717C14000000","bid":10905.0,"bid_size":1.0,"ask":11256.7,"ask_size":1.0,"iv":0.4708,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":6.7206,"theta":0.0,"rho":54.8144,"theo":11076.4229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10944.5498046875},{"option":"NDX260717P14000000","bid":44.4,"bid_size":1.0,"ask":50.3,"ask_size":1.0,"iv":0.4644,"open_interest":14.0,"volume":0.0,"delta":-0.0167,"gamma":0.0,"vega":6.7208,"theta":-0.9882,"rho":-1.8589,"theo":47.1825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.4,"last_trade_time":"2026-02-09T16:03:00","percent_change":0.0,"prev_day_close":50.6499996185303},{"option":"NDX260717C15000000","bid":9936.3,"bid_size":1.0,"ask":10288.7,"ask_size":1.0,"iv":0.4404,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0,"vega":8.7105,"theta":0.0,"rho":58.1888,"theo":10108.2005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9974.0498046875},{"option":"NDX260717P15000000","bid":56.8,"bid_size":6.0,"ask":70.6,"ask_size":6.0,"iv":0.4368,"open_interest":6.0,"volume":1.0,"delta":-0.0227,"gamma":0.0,"vega":8.7103,"theta":-1.2064,"rho":-2.5227,"theo":62.4944,"change":-8.29,"open":56.76,"high":56.76,"low":56.76,"tick":"down","last_trade_price":56.76,"last_trade_time":"2026-02-18T11:38:09","percent_change":-12.744,"prev_day_close":65.0499992370606},{"option":"NDX260717C15500000","bid":9453.0,"bid_size":1.0,"ask":9808.3,"ask_size":1.0,"iv":0.4265,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0,"vega":9.9194,"theta":0.0,"rho":59.7877,"theo":9625.9719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9491.35009765625},{"option":"NDX260717P15500000","bid":66.1,"bid_size":1.0,"ask":80.6,"ask_size":2.0,"iv":0.423,"open_interest":3.0,"volume":0.0,"delta":-0.0265,"gamma":0.0,"vega":9.9192,"theta":-1.3311,"rho":-2.943,"theo":72.0343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.88,"last_trade_time":"2026-02-05T10:13:19","percent_change":0.0,"prev_day_close":74.9000015258789},{"option":"NDX260717C16000000","bid":8972.2,"bid_size":1.0,"ask":9323.4,"ask_size":1.0,"iv":0.4105,"open_interest":0.0,"volume":0.0,"delta":0.9696,"gamma":0.0,"vega":11.2678,"theta":0.0,"rho":61.3146,"theo":9145.2982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9011.14990234375},{"option":"NDX260717P16000000","bid":77.1,"bid_size":6.0,"ask":91.2,"ask_size":6.0,"iv":0.4093,"open_interest":0.0,"volume":0.0,"delta":-0.0309,"gamma":0.0,"vega":11.2675,"theta":-1.4672,"rho":-3.4352,"theo":83.1291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.4500007629394},{"option":"NDX260717C16500000","bid":8493.6,"bid_size":1.0,"ask":8849.2,"ask_size":1.0,"iv":0.3975,"open_interest":0.0,"volume":0.0,"delta":0.9645,"gamma":0.0,"vega":12.775,"theta":0.0,"rho":62.7681,"theo":8666.4307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8533.14990234375},{"option":"NDX260717P16500000","bid":90.0,"bid_size":6.0,"ask":105.0,"ask_size":1.0,"iv":0.3967,"open_interest":0.0,"volume":0.0,"delta":-0.036,"gamma":0.0,"vega":12.7746,"theta":-1.6152,"rho":-4.0009,"theo":96.0299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.049999237061},{"option":"NDX260717C17000000","bid":8015.3,"bid_size":1.0,"ask":8368.5,"ask_size":1.0,"iv":0.3847,"open_interest":0.0,"volume":0.0,"delta":0.9585,"gamma":0.0,"vega":14.4959,"theta":-0.2008,"rho":64.1133,"theo":8189.7305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8061.05004882812},{"option":"NDX260717P17000000","bid":105.3,"bid_size":6.0,"ask":120.5,"ask_size":1.0,"iv":0.3843,"open_interest":4.0,"volume":0.0,"delta":-0.042,"gamma":0.0,"vega":14.4955,"theta":-1.7759,"rho":-4.6748,"theo":111.0979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.29,"last_trade_time":"2026-02-05T10:13:19","percent_change":0.0,"prev_day_close":117.549999237061},{"option":"NDX260717C17500000","bid":7540.8,"bid_size":1.0,"ask":7894.1,"ask_size":1.0,"iv":0.372,"open_interest":0.0,"volume":0.0,"delta":0.9514,"gamma":0.0,"vega":16.3972,"theta":-0.4716,"rho":65.3468,"theo":7715.6827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7585.5},{"option":"NDX260717P17500000","bid":123.3,"bid_size":6.0,"ask":137.7,"ask_size":6.0,"iv":0.3721,"open_interest":2.0,"volume":0.0,"delta":-0.0491,"gamma":0.0,"vega":16.3968,"theta":-1.9509,"rho":-5.4604,"theo":128.8182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.31,"last_trade_time":"2026-01-20T12:04:35","percent_change":0.0,"prev_day_close":135.0},{"option":"NDX260717C18000000","bid":7077.8,"bid_size":1.0,"ask":7423.0,"ask_size":1.0,"iv":0.3625,"open_interest":0.0,"volume":0.0,"delta":0.9431,"gamma":0.0,"vega":18.5418,"theta":-0.7574,"rho":66.4472,"theo":7244.7948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7118.65014648438},{"option":"NDX260717P18000000","bid":144.6,"bid_size":6.0,"ask":160.1,"ask_size":6.0,"iv":0.3609,"open_interest":4.0,"volume":0.0,"delta":-0.0574,"gamma":0.0,"vega":18.5418,"theta":-2.1408,"rho":-6.3794,"theo":149.7035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.2,"last_trade_time":"2026-02-05T10:13:19","percent_change":0.0,"prev_day_close":157.200004577637},{"option":"NDX260717C18500000","bid":6610.4,"bid_size":1.0,"ask":6956.1,"ask_size":1.0,"iv":0.3507,"open_interest":0.0,"volume":0.0,"delta":0.9334,"gamma":0.0,"vega":20.9414,"theta":-1.0584,"rho":67.3697,"theo":6777.7435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6653.05004882812},{"option":"NDX260717P18500000","bid":169.7,"bid_size":6.0,"ask":183.5,"ask_size":6.0,"iv":0.3493,"open_interest":0.0,"volume":0.0,"delta":-0.0671,"gamma":0.0,"vega":20.9414,"theta":-2.346,"rho":-7.4761,"theo":174.421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":183.5},{"option":"NDX260717C19000000","bid":6147.4,"bid_size":1.0,"ask":6492.7,"ask_size":1.0,"iv":0.3395,"open_interest":0.0,"volume":0.0,"delta":0.922,"gamma":0.0,"vega":23.5696,"theta":-1.3741,"rho":68.1244,"theo":6315.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6189.40014648438},{"option":"NDX260717P19000000","bid":199.1,"bid_size":6.0,"ask":213.6,"ask_size":6.0,"iv":0.3386,"open_interest":14.0,"volume":0.0,"delta":-0.0785,"gamma":0.0,"vega":23.5696,"theta":-2.5657,"rho":-8.7406,"theo":203.6316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.0,"last_trade_time":"2026-02-11T10:09:43","percent_change":0.0,"prev_day_close":213.599998474121},{"option":"NDX260717C19500000","bid":5690.5,"bid_size":1.0,"ask":6034.3,"ask_size":1.0,"iv":0.3287,"open_interest":0.0,"volume":0.0,"delta":0.9087,"gamma":0.0,"vega":26.4975,"theta":-1.7018,"rho":68.6385,"theo":5857.837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5733.80004882812},{"option":"NDX260717P19500000","bid":233.6,"bid_size":6.0,"ask":248.4,"ask_size":7.0,"iv":0.3281,"open_interest":37.0,"volume":0.0,"delta":-0.0918,"gamma":0.0,"vega":26.4975,"theta":-2.7976,"rho":-10.2456,"theo":238.0523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.1,"last_trade_time":"2026-02-05T14:03:15","percent_change":0.0,"prev_day_close":249.75},{"option":"NDX260717C20000000","bid":5238.9,"bid_size":1.0,"ask":5577.0,"ask_size":1.0,"iv":0.3173,"open_interest":0.0,"volume":0.0,"delta":0.8932,"gamma":0.0,"vega":29.6229,"theta":-2.0383,"rho":68.9332,"theo":5406.4647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5284.40014648438},{"option":"NDX260717P20000000","bid":271.0,"bid_size":1.0,"ask":288.3,"ask_size":1.0,"iv":0.3172,"open_interest":29.0,"volume":0.0,"delta":-0.1073,"gamma":0.0,"vega":29.6229,"theta":-3.0382,"rho":-11.9701,"theo":278.4488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":313.2,"last_trade_time":"2026-02-04T14:30:12","percent_change":0.0,"prev_day_close":292.050003051758},{"option":"NDX260717C20500000","bid":4793.0,"bid_size":1.0,"ask":5145.3,"ask_size":1.0,"iv":0.309,"open_interest":0.0,"volume":0.0,"delta":0.8753,"gamma":0.0,"vega":33.0288,"theta":-2.3785,"rho":68.9279,"theo":4961.8228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4839.64990234375},{"option":"NDX260717P20500000","bid":317.9,"bid_size":1.0,"ask":331.6,"ask_size":6.0,"iv":0.3065,"open_interest":38.0,"volume":0.0,"delta":-0.1252,"gamma":0.0,"vega":33.0288,"theta":-3.2825,"rho":-13.9946,"theo":325.5758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":337.4,"last_trade_time":"2026-02-03T14:12:03","percent_change":0.0,"prev_day_close":341.349990844727},{"option":"NDX260717C21000000","bid":4352.4,"bid_size":1.0,"ask":4708.4,"ask_size":1.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.8548,"gamma":0.0,"vega":36.5753,"theta":-2.7168,"rho":68.6434,"theo":4524.8598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4400.35009765625},{"option":"NDX260717P21000000","bid":374.8,"bid_size":1.0,"ask":390.2,"ask_size":6.0,"iv":0.2976,"open_interest":20.0,"volume":0.0,"delta":-0.1458,"gamma":0.0,"vega":36.5753,"theta":-3.5249,"rho":-16.2983,"theo":380.3817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.0,"last_trade_time":"2026-02-05T11:28:41","percent_change":0.0,"prev_day_close":398.650009155273},{"option":"NDX260717C21400000","bid":4007.5,"bid_size":1.0,"ask":4365.4,"ask_size":1.0,"iv":0.2902,"open_interest":0.0,"volume":0.0,"delta":0.8362,"gamma":0.0,"vega":39.5735,"theta":-2.9816,"rho":68.1467,"theo":4181.4694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4064.65002441406},{"option":"NDX260717P21400000","bid":418.8,"bid_size":6.0,"ask":442.9,"ask_size":6.0,"iv":0.2891,"open_interest":7.0,"volume":0.0,"delta":-0.1644,"gamma":0.0,"vega":39.5735,"theta":-3.7129,"rho":-18.4102,"theo":430.4064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":549.4,"last_trade_time":"2025-11-03T10:24:26","percent_change":0.0,"prev_day_close":451.150009155273},{"option":"NDX260717C21500000","bid":3923.2,"bid_size":1.0,"ask":4280.6,"ask_size":1.0,"iv":0.2883,"open_interest":0.0,"volume":0.0,"delta":0.8312,"gamma":0.0001,"vega":40.3316,"theta":-3.0464,"rho":67.9832,"theo":4096.5764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3982.99987792969},{"option":"NDX260717P21500000","bid":432.1,"bid_size":6.0,"ask":456.6,"ask_size":3.0,"iv":0.2872,"open_interest":1.0,"volume":0.0,"delta":-0.1693,"gamma":0.0001,"vega":40.3316,"theta":-3.7586,"rho":-18.9776,"theo":443.8671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.18,"last_trade_time":"2026-01-20T10:58:53","percent_change":0.0,"prev_day_close":466.25},{"option":"NDX260717C21600000","bid":3838.1,"bid_size":1.0,"ask":4196.2,"ask_size":1.0,"iv":0.2863,"open_interest":0.0,"volume":0.0,"delta":0.8261,"gamma":0.0001,"vega":41.0875,"theta":-3.1107,"rho":67.8087,"theo":4012.0848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3899.30004882812},{"option":"NDX260717P21600000","bid":448.1,"bid_size":2.0,"ask":468.6,"ask_size":2.0,"iv":0.2853,"open_interest":0.0,"volume":0.0,"delta":-0.1744,"gamma":0.0001,"vega":41.0875,"theta":-3.8037,"rho":-19.556,"theo":457.7293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.75},{"option":"NDX260717C21700000","bid":3754.1,"bid_size":1.0,"ask":4112.2,"ask_size":1.0,"iv":0.2843,"open_interest":0.0,"volume":0.0,"delta":0.8209,"gamma":0.0001,"vega":41.8421,"theta":-3.1742,"rho":67.6234,"theo":3928.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3815.99987792969},{"option":"NDX260717P21700000","bid":462.2,"bid_size":6.0,"ask":482.9,"ask_size":8.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":-0.1797,"gamma":0.0001,"vega":41.8421,"theta":-3.8481,"rho":-20.1451,"theo":472.0002,"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":495.75},{"option":"NDX260717C21800000","bid":3670.1,"bid_size":1.0,"ask":4027.3,"ask_size":1.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.8155,"gamma":0.0001,"vega":42.5983,"theta":-3.237,"rho":67.4255,"theo":3844.3359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3733.09997558594},{"option":"NDX260717P21800000","bid":476.6,"bid_size":6.0,"ask":497.7,"ask_size":8.0,"iv":0.2813,"open_interest":1.0,"volume":0.0,"delta":-0.185,"gamma":0.0001,"vega":42.5983,"theta":-3.8917,"rho":-20.7468,"theo":486.688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":770.14,"last_trade_time":"2025-11-07T10:15:39","percent_change":0.0,"prev_day_close":511.149993896484},{"option":"NDX260717C21900000","bid":3587.8,"bid_size":1.0,"ask":3943.8,"ask_size":1.0,"iv":0.2802,"open_interest":0.0,"volume":0.0,"delta":0.81,"gamma":0.0001,"vega":43.3598,"theta":-3.299,"rho":67.2115,"theo":3761.0976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3638.79992675781},{"option":"NDX260717P21900000","bid":492.0,"bid_size":6.0,"ask":512.8,"ask_size":2.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":-0.1906,"gamma":0.0001,"vega":43.3598,"theta":-3.9345,"rho":-21.3646,"theo":501.8035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":527.100006103516},{"option":"NDX260717C22000000","bid":3504.0,"bid_size":1.0,"ask":3859.8,"ask_size":1.0,"iv":0.278,"open_interest":0.0,"volume":0.0,"delta":0.8043,"gamma":0.0001,"vega":44.1286,"theta":-3.3601,"rho":66.9775,"theo":3678.3014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3568.75},{"option":"NDX260717P22000000","bid":507.0,"bid_size":6.0,"ask":528.6,"ask_size":8.0,"iv":0.2774,"open_interest":2.0,"volume":0.0,"delta":-0.1962,"gamma":0.0001,"vega":44.1286,"theta":-3.9764,"rho":-22.0025,"theo":517.361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":531.12,"last_trade_time":"2026-01-20T10:58:53","percent_change":0.0,"prev_day_close":543.449981689453},{"option":"NDX260717C22100000","bid":3421.4,"bid_size":1.0,"ask":3777.5,"ask_size":1.0,"iv":0.276,"open_interest":0.0,"volume":0.0,"delta":0.7985,"gamma":0.0001,"vega":44.9044,"theta":-3.4202,"rho":66.7207,"theo":3595.9645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3491.0},{"option":"NDX260717P22100000","bid":523.4,"bid_size":6.0,"ask":544.6,"ask_size":2.0,"iv":0.2754,"open_interest":2.0,"volume":0.0,"delta":-0.2021,"gamma":0.0001,"vega":44.9044,"theta":-4.0173,"rho":-22.6631,"theo":533.3779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":623.0,"last_trade_time":"2025-12-16T10:35:52","percent_change":0.0,"prev_day_close":560.25},{"option":"NDX260717C22200000","bid":3338.8,"bid_size":1.0,"ask":3695.7,"ask_size":1.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":0.7925,"gamma":0.0001,"vega":45.6839,"theta":-3.4792,"rho":66.441,"theo":3514.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3404.15002441406},{"option":"NDX260717P22200000","bid":539.9,"bid_size":6.0,"ask":561.3,"ask_size":8.0,"iv":0.2735,"open_interest":2.0,"volume":0.0,"delta":-0.208,"gamma":0.0001,"vega":45.6839,"theta":-4.0571,"rho":-23.3466,"theo":549.873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":807.5,"last_trade_time":"2025-09-22T11:57:34","percent_change":0.0,"prev_day_close":577.649993896484},{"option":"NDX260717C22300000","bid":3256.9,"bid_size":1.0,"ask":3613.3,"ask_size":1.0,"iv":0.2718,"open_interest":0.0,"volume":0.0,"delta":0.7864,"gamma":0.0001,"vega":46.4618,"theta":-3.5371,"rho":66.1412,"theo":3432.7429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3325.90002441406},{"option":"NDX260717P22300000","bid":556.3,"bid_size":6.0,"ask":578.3,"ask_size":2.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":-0.2142,"gamma":0.0001,"vega":46.4618,"theta":-4.0959,"rho":-24.0503,"theo":566.8638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":595.5},{"option":"NDX260717C22400000","bid":3175.5,"bid_size":1.0,"ask":3532.0,"ask_size":1.0,"iv":0.2697,"open_interest":0.0,"volume":0.0,"delta":0.7801,"gamma":0.0001,"vega":47.2332,"theta":-3.5937,"rho":65.8248,"theo":3351.8902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3243.94995117188},{"option":"NDX260717P22400000","bid":573.6,"bid_size":6.0,"ask":596.0,"ask_size":8.0,"iv":0.2695,"open_interest":0.0,"volume":0.0,"delta":-0.2204,"gamma":0.0001,"vega":47.2332,"theta":-4.1334,"rho":-24.7705,"theo":584.3649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.950012207031},{"option":"NDX260717C22500000","bid":3095.1,"bid_size":1.0,"ask":3451.6,"ask_size":1.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":0.7736,"gamma":0.0001,"vega":47.9956,"theta":-3.6491,"rho":65.4956,"theo":3271.5592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3164.34997558594},{"option":"NDX260717P22500000","bid":596.7,"bid_size":7.0,"ask":615.7,"ask_size":7.0,"iv":0.2683,"open_interest":0.0,"volume":4.0,"delta":-0.2269,"gamma":0.0001,"vega":47.9956,"theta":-4.1696,"rho":-25.5035,"theo":602.3877,"change":-37.8,"open":623.0,"high":623.0,"low":595.0,"tick":"down","last_trade_price":595.0,"last_trade_time":"2026-02-18T09:57:42","percent_change":-5.97345,"prev_day_close":632.800018310547},{"option":"NDX260717C22600000","bid":3015.3,"bid_size":1.0,"ask":3370.2,"ask_size":1.0,"iv":0.2656,"open_interest":1.0,"volume":0.0,"delta":0.767,"gamma":0.0001,"vega":48.75,"theta":-3.7032,"rho":65.154,"theo":3191.7599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2617.45,"last_trade_time":"2025-08-04T12:43:25","percent_change":0.0,"prev_day_close":3085.69995117188},{"option":"NDX260717P22600000","bid":609.9,"bid_size":6.0,"ask":634.8,"ask_size":6.0,"iv":0.2656,"open_interest":0.0,"volume":0.0,"delta":-0.2335,"gamma":0.0001,"vega":48.75,"theta":-4.2044,"rho":-26.249,"theo":620.9422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":652.450012207031},{"option":"NDX260717C22700000","bid":2935.9,"bid_size":1.0,"ask":3290.9,"ask_size":1.0,"iv":0.2636,"open_interest":23.0,"volume":0.0,"delta":0.7602,"gamma":0.0001,"vega":49.4993,"theta":-3.7558,"rho":64.7969,"theo":3112.5036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2501.85,"last_trade_time":"2025-08-05T11:24:36","percent_change":0.0,"prev_day_close":3007.45007324219},{"option":"NDX260717P22700000","bid":628.9,"bid_size":6.0,"ask":652.0,"ask_size":8.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":-0.2403,"gamma":0.0001,"vega":49.4993,"theta":-4.2379,"rho":-27.01,"theo":640.0396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":672.5},{"option":"NDX260717C22800000","bid":2857.1,"bid_size":1.0,"ask":3212.1,"ask_size":1.0,"iv":0.2616,"open_interest":16.0,"volume":0.0,"delta":0.7533,"gamma":0.0001,"vega":50.2473,"theta":-3.8069,"rho":64.4188,"theo":3033.8058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2487.45,"last_trade_time":"2025-08-04T12:43:25","percent_change":0.0,"prev_day_close":2929.75},{"option":"NDX260717P22800000","bid":648.4,"bid_size":6.0,"ask":671.7,"ask_size":8.0,"iv":0.2617,"open_interest":27.0,"volume":0.0,"delta":-0.2472,"gamma":0.0001,"vega":50.2473,"theta":-4.2698,"rho":-27.7919,"theo":659.6956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":688.7,"last_trade_time":"2026-02-04T11:35:24","percent_change":0.0,"prev_day_close":693.199981689453},{"option":"NDX260717C22900000","bid":2778.9,"bid_size":1.0,"ask":3133.9,"ask_size":1.0,"iv":0.2597,"open_interest":0.0,"volume":0.0,"delta":0.7462,"gamma":0.0001,"vega":50.9954,"theta":-3.8564,"rho":64.0146,"theo":2955.6869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.60009765625},{"option":"NDX260717P22900000","bid":668.3,"bid_size":6.0,"ask":693.0,"ask_size":7.0,"iv":0.2597,"open_interest":33.0,"volume":0.0,"delta":-0.2544,"gamma":0.0001,"vega":50.9954,"theta":-4.3002,"rho":-28.5999,"theo":679.9305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":722.83,"last_trade_time":"2026-02-13T11:34:16","percent_change":0.0,"prev_day_close":714.5},{"option":"NDX260717C23000000","bid":2711.4,"bid_size":1.0,"ask":3056.3,"ask_size":1.0,"iv":0.2587,"open_interest":7.0,"volume":0.0,"delta":0.7389,"gamma":0.0001,"vega":51.7417,"theta":-3.9042,"rho":63.582,"theo":2878.171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2503.6,"last_trade_time":"2025-07-24T14:11:54","percent_change":0.0,"prev_day_close":2778.34997558594},{"option":"NDX260717P23000000","bid":689.0,"bid_size":6.0,"ask":712.9,"ask_size":2.0,"iv":0.2577,"open_interest":1.0,"volume":0.0,"delta":-0.2616,"gamma":0.0001,"vega":51.7417,"theta":-4.3288,"rho":-29.4363,"theo":700.7684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":990.77,"last_trade_time":"2025-11-06T11:59:31","percent_change":0.0,"prev_day_close":736.100006103516},{"option":"NDX260717C23100000","bid":2634.2,"bid_size":1.0,"ask":2979.4,"ask_size":1.0,"iv":0.2567,"open_interest":0.0,"volume":0.0,"delta":0.7314,"gamma":0.0001,"vega":52.4808,"theta":-3.9501,"rho":63.1228,"theo":2801.2821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3256.47,"last_trade_time":"2025-10-16T14:37:02","percent_change":0.0,"prev_day_close":2702.59997558594},{"option":"NDX260717P23100000","bid":711.1,"bid_size":6.0,"ask":734.6,"ask_size":6.0,"iv":0.256,"open_interest":1.0,"volume":0.0,"delta":-0.2691,"gamma":0.0001,"vega":52.4808,"theta":-4.3555,"rho":-30.2994,"theo":722.2332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":946.8,"last_trade_time":"2025-10-06T15:16:42","percent_change":0.0,"prev_day_close":759.049987792969},{"option":"NDX260717C23200000","bid":2556.6,"bid_size":1.0,"ask":2902.9,"ask_size":2.0,"iv":0.2546,"open_interest":6.0,"volume":0.0,"delta":0.7237,"gamma":0.0001,"vega":53.2068,"theta":-3.9941,"rho":62.6434,"theo":2725.0404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2187.22,"last_trade_time":"2025-08-05T11:31:15","percent_change":0.0,"prev_day_close":2616.94995117188},{"option":"NDX260717P23200000","bid":732.4,"bid_size":6.0,"ask":758.8,"ask_size":6.0,"iv":0.254,"open_interest":1.0,"volume":0.0,"delta":-0.2768,"gamma":0.0001,"vega":53.2068,"theta":-4.3803,"rho":-31.1826,"theo":744.3453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":969.7,"last_trade_time":"2025-10-06T15:15:43","percent_change":0.0,"prev_day_close":779.850006103516},{"option":"NDX260717C23300000","bid":2480.5,"bid_size":7.0,"ask":2832.6,"ask_size":1.0,"iv":0.253,"open_interest":12.0,"volume":0.0,"delta":0.7159,"gamma":0.0001,"vega":53.9152,"theta":-4.0361,"rho":62.1486,"theo":2649.4613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2128.25,"last_trade_time":"2025-08-05T11:24:36","percent_change":0.0,"prev_day_close":2538.94995117188},{"option":"NDX260717P23300000","bid":754.8,"bid_size":1.0,"ask":782.1,"ask_size":1.0,"iv":0.2519,"open_interest":5.0,"volume":0.0,"delta":-0.2846,"gamma":0.0001,"vega":53.9152,"theta":-4.4031,"rho":-32.0812,"theo":767.12,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":960.44,"last_trade_time":"2026-02-05T11:14:51","percent_change":0.0,"prev_day_close":804.449981689453},{"option":"NDX260717C23400000","bid":2405.3,"bid_size":7.0,"ask":2757.6,"ask_size":1.0,"iv":0.2511,"open_interest":3.0,"volume":0.0,"delta":0.7078,"gamma":0.0001,"vega":54.6054,"theta":-4.076,"rho":61.6407,"theo":2574.5568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2334.3,"last_trade_time":"2025-08-08T11:46:10","percent_change":0.0,"prev_day_close":2477.05004882812},{"option":"NDX260717P23400000","bid":778.2,"bid_size":1.0,"ask":803.4,"ask_size":2.0,"iv":0.25,"open_interest":4.0,"volume":0.0,"delta":-0.2927,"gamma":0.0001,"vega":54.6054,"theta":-4.4238,"rho":-32.9929,"theo":790.5692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":837.6,"last_trade_time":"2026-02-12T13:18:28","percent_change":0.0,"prev_day_close":830.850006103516},{"option":"NDX260717C23500000","bid":2487.9,"bid_size":1.0,"ask":2517.6,"ask_size":1.0,"iv":0.2481,"open_interest":3.0,"volume":0.0,"delta":0.6996,"gamma":0.0001,"vega":55.2797,"theta":-4.1137,"rho":61.1163,"theo":2500.3399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2895.3,"last_trade_time":"2025-09-30T13:08:02","percent_change":0.0,"prev_day_close":2403.84997558594},{"option":"NDX260717P23500000","bid":802.9,"bid_size":1.0,"ask":829.0,"ask_size":2.0,"iv":0.2481,"open_interest":6.0,"volume":0.0,"delta":-0.3009,"gamma":0.0001,"vega":55.2797,"theta":-4.4424,"rho":-33.9212,"theo":814.7062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1234.07,"last_trade_time":"2025-11-18T13:34:28","percent_change":0.0,"prev_day_close":856.200012207031},{"option":"NDX260717C23600000","bid":2414.5,"bid_size":1.0,"ask":2443.7,"ask_size":1.0,"iv":0.246,"open_interest":2.0,"volume":0.0,"delta":0.6912,"gamma":0.0001,"vega":55.9415,"theta":-4.1491,"rho":60.568,"theo":2426.8293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2831.85,"last_trade_time":"2025-09-30T13:08:02","percent_change":0.0,"prev_day_close":2331.59997558594},{"option":"NDX260717P23600000","bid":826.6,"bid_size":6.0,"ask":854.6,"ask_size":6.0,"iv":0.2461,"open_interest":7.0,"volume":0.0,"delta":-0.3093,"gamma":0.0001,"vega":55.9415,"theta":-4.4586,"rho":-34.8733,"theo":839.5493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":969.7,"last_trade_time":"2026-02-17T11:00:32","percent_change":0.0,"prev_day_close":884.149993896484},{"option":"NDX260717C23700000","bid":2341.9,"bid_size":1.0,"ask":2375.5,"ask_size":6.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.6826,"gamma":0.0001,"vega":56.592,"theta":-4.1822,"rho":59.9888,"theo":2354.0505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2260.10009765625},{"option":"NDX260717P23700000","bid":850.8,"bid_size":8.0,"ask":878.0,"ask_size":7.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":-0.3179,"gamma":0.0001,"vega":56.592,"theta":-4.4725,"rho":-35.8564,"theo":865.1242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":909.150024414062},{"option":"NDX260717C23800000","bid":2270.0,"bid_size":1.0,"ask":2298.2,"ask_size":1.0,"iv":0.2421,"open_interest":4.0,"volume":0.0,"delta":0.6738,"gamma":0.0001,"vega":57.2285,"theta":-4.2126,"rho":59.3763,"theo":2282.0336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2780.43,"last_trade_time":"2025-10-16T14:37:02","percent_change":0.0,"prev_day_close":2189.5},{"option":"NDX260717P23800000","bid":877.5,"bid_size":1.0,"ask":904.6,"ask_size":2.0,"iv":0.2421,"open_interest":0.0,"volume":0.0,"delta":-0.3267,"gamma":0.0001,"vega":57.2285,"theta":-4.4838,"rho":-36.8727,"theo":891.4612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.75},{"option":"NDX260717C23900000","bid":2198.8,"bid_size":1.0,"ask":2225.7,"ask_size":6.0,"iv":0.2403,"open_interest":15.0,"volume":0.0,"delta":0.6648,"gamma":0.0001,"vega":57.8451,"theta":-4.2404,"rho":58.7352,"theo":2210.8081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1962.65,"last_trade_time":"2025-07-28T11:27:07","percent_change":0.0,"prev_day_close":2119.69995117188},{"option":"NDX260717P23900000","bid":904.2,"bid_size":6.0,"ask":931.8,"ask_size":8.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":-0.3357,"gamma":0.0001,"vega":57.8451,"theta":-4.4924,"rho":-37.9176,"theo":918.5894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":965.25},{"option":"NDX260717C24000000","bid":2128.5,"bid_size":1.0,"ask":2159.4,"ask_size":6.0,"iv":0.2383,"open_interest":1.0,"volume":0.0,"delta":0.6556,"gamma":0.0001,"vega":58.4359,"theta":-4.2654,"rho":58.0736,"theo":2140.397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2895.48,"last_trade_time":"2026-01-26T13:30:45","percent_change":0.0,"prev_day_close":2050.64996337891},{"option":"NDX260717P24000000","bid":930.8,"bid_size":8.0,"ask":960.0,"ask_size":7.0,"iv":0.238,"open_interest":4.0,"volume":0.0,"delta":-0.3449,"gamma":0.0001,"vega":58.4359,"theta":-4.4982,"rho":-38.9831,"theo":946.5321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1089.5,"last_trade_time":"2026-02-17T11:00:32","percent_change":0.0,"prev_day_close":994.600006103516},{"option":"NDX260717C24100000","bid":2059.7,"bid_size":7.0,"ask":2086.9,"ask_size":7.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":0.6462,"gamma":0.0001,"vega":58.997,"theta":-4.2876,"rho":57.3987,"theo":2070.8163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1984.39996337891},{"option":"NDX260717P24100000","bid":960.7,"bid_size":6.0,"ask":988.6,"ask_size":2.0,"iv":0.2363,"open_interest":1.0,"volume":0.0,"delta":-0.3543,"gamma":0.0001,"vega":58.997,"theta":-4.5012,"rho":-40.0618,"theo":975.3052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1121.7,"last_trade_time":"2026-02-17T11:00:32","percent_change":0.0,"prev_day_close":1024.80001831055},{"option":"NDX260717C24200000","bid":1990.2,"bid_size":6.0,"ask":2016.6,"ask_size":6.0,"iv":0.234,"open_interest":0.0,"volume":0.0,"delta":0.6366,"gamma":0.0001,"vega":59.5285,"theta":-4.3068,"rho":56.71,"theo":2002.08,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1915.39996337891},{"option":"NDX260717P24200000","bid":989.4,"bid_size":1.0,"ask":1019.2,"ask_size":2.0,"iv":0.2346,"open_interest":5.0,"volume":0.0,"delta":-0.3639,"gamma":0.0001,"vega":59.5285,"theta":-4.5012,"rho":-41.1543,"theo":1004.9227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":860.0,"last_trade_time":"2026-01-29T11:27:37","percent_change":0.0,"prev_day_close":1055.95001220703},{"option":"NDX260717C24300000","bid":1923.1,"bid_size":7.0,"ask":1949.7,"ask_size":7.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":0.6268,"gamma":0.0001,"vega":60.0325,"theta":-4.3229,"rho":55.9996,"theo":1934.2068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1850.95001220703},{"option":"NDX260717P24300000","bid":1019.2,"bid_size":6.0,"ask":1049.3,"ask_size":8.0,"iv":0.2324,"open_interest":17.0,"volume":0.0,"delta":-0.3738,"gamma":0.0001,"vega":60.0325,"theta":-4.4982,"rho":-42.2685,"theo":1035.4032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":811.5,"last_trade_time":"2026-02-02T10:47:25","percent_change":0.0,"prev_day_close":1088.0},{"option":"NDX260717C24400000","bid":1856.2,"bid_size":7.0,"ask":1882.0,"ask_size":6.0,"iv":0.2306,"open_interest":2.0,"volume":0.0,"delta":0.6168,"gamma":0.0001,"vega":60.5101,"theta":-4.336,"rho":55.2571,"theo":1867.2251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1681.48,"last_trade_time":"2025-07-24T15:42:06","percent_change":0.0,"prev_day_close":1783.75},{"option":"NDX260717P24400000","bid":1050.2,"bid_size":6.0,"ask":1080.9,"ask_size":8.0,"iv":0.2305,"open_interest":2.0,"volume":0.0,"delta":-0.3838,"gamma":0.0001,"vega":60.5101,"theta":-4.492,"rho":-43.4149,"theo":1066.7753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1199.9,"last_trade_time":"2026-02-17T11:04:40","percent_change":0.0,"prev_day_close":1121.0},{"option":"NDX260717C24500000","bid":1789.0,"bid_size":6.0,"ask":1814.6,"ask_size":6.0,"iv":0.2287,"open_interest":5.0,"volume":0.0,"delta":0.6066,"gamma":0.0001,"vega":60.9595,"theta":-4.3457,"rho":54.4776,"theo":1801.1715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2336.12,"last_trade_time":"2025-10-16T14:37:02","percent_change":0.0,"prev_day_close":1719.40002441406},{"option":"NDX260717P24500000","bid":1081.9,"bid_size":6.0,"ask":1113.4,"ask_size":8.0,"iv":0.2286,"open_interest":26.0,"volume":0.0,"delta":-0.394,"gamma":0.0001,"vega":60.9595,"theta":-4.4826,"rho":-44.5982,"theo":1099.0754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":839.04,"last_trade_time":"2026-01-26T12:54:58","percent_change":0.0,"prev_day_close":1155.04998779297},{"option":"NDX260717C24600000","bid":1725.3,"bid_size":1.0,"ask":1749.6,"ask_size":7.0,"iv":0.2269,"open_interest":0.0,"volume":0.0,"delta":0.5962,"gamma":0.0001,"vega":61.3756,"theta":-4.352,"rho":53.6658,"theo":1736.0831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1872.1,"last_trade_time":"2026-02-06T14:45:21","percent_change":0.0,"prev_day_close":1656.09997558594},{"option":"NDX260717P24600000","bid":1115.5,"bid_size":6.0,"ask":1146.9,"ask_size":8.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":-0.4044,"gamma":0.0001,"vega":61.3756,"theta":-4.4697,"rho":-45.8138,"theo":1132.3408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1190.45001220703},{"option":"NDX260717C24800000","bid":1598.1,"bid_size":1.0,"ask":1622.0,"ask_size":2.0,"iv":0.2231,"open_interest":0.0,"volume":0.0,"delta":0.5748,"gamma":0.0001,"vega":62.0893,"theta":-4.354,"rho":51.9899,"theo":1608.9092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1532.65002441406},{"option":"NDX260717P24800000","bid":1191.2,"bid_size":6.0,"ask":1212.4,"ask_size":7.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":-0.4257,"gamma":0.0001,"vega":62.0893,"theta":-4.4334,"rho":-48.2974,"theo":1201.8744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1263.70001220703},{"option":"NDX260717C25000000","bid":1474.6,"bid_size":1.0,"ask":1499.6,"ask_size":1.0,"iv":0.2196,"open_interest":5.0,"volume":0.0,"delta":0.5526,"gamma":0.0001,"vega":62.6337,"theta":-4.3415,"rho":50.2554,"theo":1485.865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2359.1,"last_trade_time":"2026-01-29T09:30:46","percent_change":0.0,"prev_day_close":1413.65002441406},{"option":"NDX260717P25000000","bid":1264.5,"bid_size":6.0,"ask":1286.3,"ask_size":7.0,"iv":0.2196,"open_interest":1.0,"volume":0.0,"delta":-0.4479,"gamma":0.0001,"vega":62.6337,"theta":-4.3825,"rho":-50.8396,"theo":1275.5378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1066.0,"last_trade_time":"2026-01-06T14:32:51","percent_change":0.0,"prev_day_close":1341.35003662109},{"option":"NDX260717C25200000","bid":1356.2,"bid_size":1.0,"ask":1381.0,"ask_size":1.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":0.5297,"gamma":0.0001,"vega":63.0001,"theta":-4.3138,"rho":48.3883,"theo":1367.1977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1299.05004882812},{"option":"NDX260717P25200000","bid":1342.3,"bid_size":6.0,"ask":1365.4,"ask_size":7.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":-0.4708,"gamma":0.0001,"vega":63.0001,"theta":-4.3164,"rho":-53.5143,"theo":1353.5781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1423.59997558594},{"option":"NDX260717C25400000","bid":1242.4,"bid_size":1.0,"ask":1267.6,"ask_size":1.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":0.5062,"gamma":0.0001,"vega":63.1658,"theta":-4.2702,"rho":46.4229,"theo":1253.229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1189.35003662109},{"option":"NDX260717P25400000","bid":1422.1,"bid_size":1.0,"ask":1447.6,"ask_size":1.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":-0.4944,"gamma":0.0001,"vega":63.1658,"theta":-4.2345,"rho":-56.2874,"theo":1436.3169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1510.45001220703},{"option":"NDX260717C25500000","bid":1187.7,"bid_size":6.0,"ask":1212.9,"ask_size":6.0,"iv":0.2103,"open_interest":2.0,"volume":0.0,"delta":0.4941,"gamma":0.0001,"vega":63.1697,"theta":-4.2424,"rho":45.4306,"theo":1198.0682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1426.95,"last_trade_time":"2025-12-17T14:55:47","percent_change":0.0,"prev_day_close":1136.35003662109},{"option":"NDX260717P25500000","bid":1467.8,"bid_size":6.0,"ask":1491.7,"ask_size":7.0,"iv":0.2107,"open_interest":5.0,"volume":0.0,"delta":-0.5064,"gamma":0.0001,"vega":63.1697,"theta":-4.1875,"rho":-57.6836,"theo":1479.5099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1482.17,"last_trade_time":"2026-02-06T12:03:02","percent_change":0.0,"prev_day_close":1555.84997558594},{"option":"NDX260717C25600000","bid":1134.2,"bid_size":1.0,"ask":1158.7,"ask_size":1.0,"iv":0.209,"open_interest":1.0,"volume":0.0,"delta":0.482,"gamma":0.0001,"vega":63.1185,"theta":-4.2106,"rho":44.4228,"theo":1144.1497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1137.03,"last_trade_time":"2026-02-13T11:05:07","percent_change":0.0,"prev_day_close":1084.64996337891},{"option":"NDX260717P25600000","bid":1512.0,"bid_size":6.0,"ask":1535.2,"ask_size":7.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":-0.5186,"gamma":0.0001,"vega":63.1185,"theta":-4.1366,"rho":-59.0952,"theo":1523.9451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1602.5},{"option":"NDX260717C25800000","bid":1031.1,"bid_size":1.0,"ask":1054.8,"ask_size":1.0,"iv":0.2055,"open_interest":1.0,"volume":0.0,"delta":0.4572,"gamma":0.0001,"vega":62.8326,"theta":-4.1351,"rho":42.3089,"theo":1040.1932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1037.03,"last_trade_time":"2026-02-13T11:05:07","percent_change":0.0,"prev_day_close":985.200012207031},{"option":"NDX260717P25800000","bid":1604.3,"bid_size":6.0,"ask":1628.9,"ask_size":7.0,"iv":0.2054,"open_interest":0.0,"volume":0.0,"delta":-0.5433,"gamma":0.0001,"vega":62.8326,"theta":-4.0227,"rho":-62.0168,"theo":1616.6962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1699.70001220703},{"option":"NDX260717C26000000","bid":933.4,"bid_size":6.0,"ask":956.7,"ask_size":7.0,"iv":0.2023,"open_interest":4.0,"volume":0.0,"delta":0.432,"gamma":0.0001,"vega":62.2963,"theta":-4.0434,"rho":40.1183,"theo":941.6739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1070.31,"last_trade_time":"2026-02-06T13:33:15","percent_change":0.0,"prev_day_close":890.899993896484},{"option":"NDX260717P26000000","bid":1702.1,"bid_size":7.0,"ask":1726.8,"ask_size":6.0,"iv":0.2021,"open_interest":39.0,"volume":0.0,"delta":-0.5685,"gamma":0.0001,"vega":62.2963,"theta":-3.8926,"rho":-65.015,"theo":1714.8845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1493.7,"last_trade_time":"2026-02-09T11:57:56","percent_change":0.0,"prev_day_close":1802.04998779297},{"option":"NDX260717C26200000","bid":834.3,"bid_size":6.0,"ask":869.7,"ask_size":6.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":0.4066,"gamma":0.0001,"vega":61.5225,"theta":-3.9361,"rho":37.9239,"theo":848.7255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.299987792969},{"option":"NDX260717P26200000","bid":1805.7,"bid_size":7.0,"ask":1831.4,"ask_size":7.0,"iv":0.1985,"open_interest":0.0,"volume":0.0,"delta":-0.594,"gamma":0.0001,"vega":61.5225,"theta":-3.747,"rho":-68.0171,"theo":1818.6436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1910.10003662109},{"option":"NDX260717C26400000","bid":746.6,"bid_size":6.0,"ask":781.3,"ask_size":6.0,"iv":0.1952,"open_interest":0.0,"volume":0.0,"delta":0.381,"gamma":0.0001,"vega":60.4679,"theta":-3.8139,"rho":35.6405,"theo":761.5141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.050018310547},{"option":"NDX260717P26400000","bid":1915.0,"bid_size":1.0,"ask":1940.5,"ask_size":6.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":-0.6196,"gamma":0.0001,"vega":60.4679,"theta":-3.5864,"rho":-71.1082,"theo":1928.1398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2024.0},{"option":"NDX260717C26500000","bid":707.5,"bid_size":6.0,"ask":739.1,"ask_size":6.0,"iv":0.1938,"open_interest":3.0,"volume":0.0,"delta":0.3681,"gamma":0.0001,"vega":59.8368,"theta":-3.7474,"rho":34.4858,"theo":720.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1231.2,"last_trade_time":"2026-02-02T12:23:39","percent_change":0.0,"prev_day_close":676.899993896484},{"option":"NDX260717P26500000","bid":1971.7,"bid_size":7.0,"ask":1998.3,"ask_size":7.0,"iv":0.1936,"open_interest":3.0,"volume":0.0,"delta":-0.6324,"gamma":0.0001,"vega":59.8368,"theta":-3.5008,"rho":-72.6667,"theo":1985.106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1774.17,"last_trade_time":"2026-01-02T10:50:22","percent_change":0.0,"prev_day_close":2084.19995117188},{"option":"NDX260717C26600000","bid":668.2,"bid_size":6.0,"ask":698.6,"ask_size":6.0,"iv":0.1923,"open_interest":3.0,"volume":0.0,"delta":0.3553,"gamma":0.0001,"vega":59.1508,"theta":-3.6776,"rho":33.3475,"theo":680.2167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":649.93,"last_trade_time":"2026-02-05T11:14:51","percent_change":0.0,"prev_day_close":638.050018310547},{"option":"NDX260717P26600000","bid":2027.1,"bid_size":6.0,"ask":2056.9,"ask_size":1.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":-0.6452,"gamma":0.0001,"vega":59.1508,"theta":-3.4117,"rho":-74.2088,"theo":2043.5499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2143.25},{"option":"NDX260717C26800000","bid":593.2,"bid_size":2.0,"ask":621.0,"ask_size":8.0,"iv":0.1892,"open_interest":0.0,"volume":0.0,"delta":0.3299,"gamma":0.0001,"vega":57.6033,"theta":-3.5285,"rho":31.0772,"theo":604.795,"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":567.299987792969},{"option":"NDX260717P26800000","bid":2151.5,"bid_size":1.0,"ask":2177.5,"ask_size":1.0,"iv":0.1892,"open_interest":0.0,"volume":0.0,"delta":-0.6706,"gamma":0.0001,"vega":57.6033,"theta":-3.2243,"rho":-77.2868,"theo":2164.8358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2268.40002441406},{"option":"NDX260717C27000000","bid":524.4,"bid_size":6.0,"ask":550.9,"ask_size":6.0,"iv":0.1866,"open_interest":3.0,"volume":0.0,"delta":0.3048,"gamma":0.0001,"vega":55.77,"theta":-3.3681,"rho":28.7662,"theo":535.2946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1089.93,"last_trade_time":"2026-01-07T12:03:32","percent_change":0.0,"prev_day_close":503.199996948242},{"option":"NDX260717P27000000","bid":2276.7,"bid_size":1.0,"ask":2306.3,"ask_size":1.0,"iv":0.1865,"open_interest":6.0,"volume":0.0,"delta":-0.6958,"gamma":0.0001,"vega":55.77,"theta":-3.0256,"rho":-80.4055,"theo":2292.0429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1842.9,"last_trade_time":"2026-01-07T14:55:17","percent_change":0.0,"prev_day_close":2399.34997558594},{"option":"NDX260717C27200000","bid":460.7,"bid_size":8.0,"ask":485.0,"ask_size":6.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":0.2802,"gamma":0.0001,"vega":53.7366,"theta":-3.198,"rho":26.5356,"theo":471.644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.75},{"option":"NDX260717P27200000","bid":2245.0,"bid_size":1.0,"ask":2601.8,"ask_size":1.0,"iv":0.1832,"open_interest":0.0,"volume":0.0,"delta":-0.7203,"gamma":0.0001,"vega":53.7366,"theta":-2.8171,"rho":-83.4438,"theo":2425.0998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2535.65002441406},{"option":"NDX260717C27400000","bid":404.5,"bid_size":2.0,"ask":420.5,"ask_size":1.0,"iv":0.1809,"open_interest":0.0,"volume":0.0,"delta":0.2563,"gamma":0.0001,"vega":51.499,"theta":-3.0204,"rho":24.3297,"theo":413.6634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":387.900009155273},{"option":"NDX260717P27400000","bid":2382.4,"bid_size":1.0,"ask":2738.8,"ask_size":1.0,"iv":0.1806,"open_interest":0.0,"volume":0.0,"delta":-0.7442,"gamma":0.0001,"vega":51.499,"theta":-2.6011,"rho":-86.4573,"theo":2563.8268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2682.75},{"option":"NDX260717C27500000","bid":380.2,"bid_size":6.0,"ask":396.0,"ask_size":6.0,"iv":0.1803,"open_interest":80.0,"volume":0.0,"delta":0.2447,"gamma":0.0001,"vega":50.2902,"theta":-2.9293,"rho":23.2379,"theo":386.7782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":773.55,"last_trade_time":"2026-01-30T10:38:28","percent_change":0.0,"prev_day_close":364.0},{"option":"NDX260717P27500000","bid":2453.7,"bid_size":1.0,"ask":2809.1,"ask_size":1.0,"iv":0.1793,"open_interest":1.0,"volume":0.0,"delta":-0.7558,"gamma":0.0001,"vega":50.2902,"theta":-2.4909,"rho":-87.9529,"theo":2635.2953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2416.8,"last_trade_time":"2026-01-20T11:23:18","percent_change":0.0,"prev_day_close":2755.75},{"option":"NDX260717C27600000","bid":352.0,"bid_size":6.0,"ask":367.5,"ask_size":1.0,"iv":0.1785,"open_interest":0.0,"volume":0.0,"delta":0.2333,"gamma":0.0001,"vega":49.0499,"theta":-2.8372,"rho":22.1826,"theo":361.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":338.349990844727},{"option":"NDX260717P27600000","bid":2526.4,"bid_size":1.0,"ask":2883.6,"ask_size":1.0,"iv":0.1782,"open_interest":0.0,"volume":0.0,"delta":-0.7672,"gamma":0.0001,"vega":49.0499,"theta":-2.3796,"rho":-89.412,"theo":2708.1281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2830.10009765625},{"option":"NDX260717C27800000","bid":307.9,"bid_size":1.0,"ask":323.1,"ask_size":1.0,"iv":0.1771,"open_interest":0.0,"volume":0.0,"delta":0.2113,"gamma":0.0001,"vega":46.5087,"theta":-2.6508,"rho":20.1521,"theo":314.1402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.949996948242},{"option":"NDX260717P27800000","bid":2675.9,"bid_size":1.0,"ask":3031.5,"ask_size":1.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":-0.7892,"gamma":0.0001,"vega":46.5087,"theta":-2.1548,"rho":-92.2502,"theo":2857.7187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2977.0},{"option":"NDX260717C28000000","bid":266.3,"bid_size":6.0,"ask":281.1,"ask_size":1.0,"iv":0.1752,"open_interest":13.0,"volume":0.0,"delta":0.1905,"gamma":0.0001,"vega":43.8131,"theta":-2.4637,"rho":18.1743,"theo":272.1023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":575.08,"last_trade_time":"2026-01-26T12:54:58","percent_change":0.0,"prev_day_close":254.400009155273},{"option":"NDX260717P28000000","bid":2836.2,"bid_size":1.0,"ask":3183.1,"ask_size":1.0,"iv":0.1743,"open_interest":0.0,"volume":0.0,"delta":-0.81,"gamma":0.0001,"vega":43.8131,"theta":-1.9294,"rho":-95.0357,"theo":3012.3883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3134.30004882812},{"option":"NDX260717C28200000","bid":225.5,"bid_size":8.0,"ask":243.9,"ask_size":6.0,"iv":0.173,"open_interest":0.0,"volume":0.0,"delta":0.1709,"gamma":0.0001,"vega":41.0722,"theta":-2.2782,"rho":16.3485,"theo":234.8613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.849998474121},{"option":"NDX260717P28200000","bid":2996.9,"bid_size":1.0,"ask":3346.9,"ask_size":1.0,"iv":0.173,"open_interest":0.0,"volume":0.0,"delta":-0.8296,"gamma":0.0001,"vega":41.0722,"theta":-1.7055,"rho":-97.6692,"theo":3171.8549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3296.19995117188},{"option":"NDX260717C28400000","bid":197.1,"bid_size":1.0,"ask":210.6,"ask_size":1.0,"iv":0.1719,"open_interest":0.0,"volume":0.0,"delta":0.1527,"gamma":0.0001,"vega":38.316,"theta":-2.0967,"rho":14.6177,"theo":202.0753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.550003051758},{"option":"NDX260717P28400000","bid":3160.6,"bid_size":1.0,"ask":3507.1,"ask_size":1.0,"iv":0.1709,"open_interest":0.0,"volume":0.0,"delta":-0.8478,"gamma":0.0001,"vega":38.316,"theta":-1.4857,"rho":-100.2077,"theo":3335.7764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3477.09997558594},{"option":"NDX260717C28500000","bid":182.5,"bid_size":6.0,"ask":195.9,"ask_size":1.0,"iv":0.1712,"open_interest":2.0,"volume":0.0,"delta":0.1441,"gamma":0.0001,"vega":36.9173,"theta":-2.0082,"rho":13.7954,"theo":187.2727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.0,"last_trade_time":"2026-02-06T11:04:49","percent_change":0.0,"prev_day_close":177.25},{"option":"NDX260717P28500000","bid":3243.6,"bid_size":1.0,"ask":3590.7,"ask_size":1.0,"iv":0.1701,"open_interest":0.0,"volume":0.0,"delta":-0.8564,"gamma":0.0001,"vega":36.9173,"theta":-1.378,"rho":-101.4338,"theo":3419.3276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3546.80004882812},{"option":"NDX260717C28600000","bid":168.9,"bid_size":6.0,"ask":182.2,"ask_size":1.0,"iv":0.1706,"open_interest":0.0,"volume":0.0,"delta":0.1359,"gamma":0.0001,"vega":35.5347,"theta":-1.9214,"rho":13.0201,"theo":173.4647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.700004577637},{"option":"NDX260717P28600000","bid":3328.8,"bid_size":1.0,"ask":3683.9,"ask_size":1.0,"iv":0.1707,"open_interest":0.0,"volume":0.0,"delta":-0.8646,"gamma":0.0001,"vega":35.5347,"theta":-1.272,"rho":-102.6129,"theo":3503.8733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3632.19995117188},{"option":"NDX260717C29000000","bid":119.9,"bid_size":1.0,"ask":135.0,"ask_size":6.0,"iv":0.1678,"open_interest":79.0,"volume":0.0,"delta":0.1066,"gamma":0.0001,"vega":30.2243,"theta":-1.5963,"rho":10.2279,"theo":127.2413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":319.9,"last_trade_time":"2026-01-30T10:38:28","percent_change":0.0,"prev_day_close":120.949996948242},{"option":"NDX260717P29000000","bid":3677.1,"bid_size":1.0,"ask":4031.3,"ask_size":1.0,"iv":0.1688,"open_interest":0.0,"volume":0.0,"delta":-0.8939,"gamma":0.0001,"vega":30.2243,"theta":-0.8702,"rho":-107.0205,"theo":3851.0651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3982.25},{"option":"NDX260717C29500000","bid":78.7,"bid_size":1.0,"ask":93.0,"ask_size":6.0,"iv":0.1658,"open_interest":1.0,"volume":0.0,"delta":0.078,"gamma":0.0001,"vega":24.2436,"theta":-1.25,"rho":7.4828,"theo":86.4423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":388.0,"last_trade_time":"2025-11-28T10:43:16","percent_change":0.0,"prev_day_close":82.6500015258789},{"option":"NDX260717P29500000","bid":4126.3,"bid_size":1.0,"ask":4473.5,"ask_size":1.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":-0.9226,"gamma":0.0001,"vega":24.2436,"theta":-0.428,"rho":-111.7848,"theo":4302.0349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4435.30004882812},{"option":"NDX260717C30000000","bid":51.3,"bid_size":6.0,"ask":64.9,"ask_size":6.0,"iv":0.1649,"open_interest":2.0,"volume":0.0,"delta":0.057,"gamma":0.0,"vega":19.2499,"theta":-0.9755,"rho":5.4685,"theo":59.5017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":341.4,"last_trade_time":"2025-11-14T09:38:46","percent_change":0.0,"prev_day_close":56.7500019073486},{"option":"NDX260717P30000000","bid":4590.5,"bid_size":1.0,"ask":4946.0,"ask_size":1.0,"iv":0.1666,"open_interest":0.0,"volume":0.0,"delta":-0.9436,"gamma":0.0,"vega":19.2499,"theta":-0.0577,"rho":-115.8182,"theo":4766.8633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4892.15014648438},{"option":"NDX260717C30500000","bid":33.1,"bid_size":6.0,"ask":46.7,"ask_size":6.0,"iv":0.165,"open_interest":2.0,"volume":0.0,"delta":0.042,"gamma":0.0,"vega":15.2654,"theta":-0.766,"rho":4.0337,"theo":41.892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":129.0,"last_trade_time":"2025-12-31T10:20:42","percent_change":0.0,"prev_day_close":39.5499992370606},{"option":"NDX260717P30500000","bid":5064.5,"bid_size":1.0,"ask":5415.8,"ask_size":1.0,"iv":0.166,"open_interest":0.0,"volume":0.0,"delta":-0.9585,"gamma":0.0,"vega":15.2654,"theta":0.0,"rho":-119.2722,"theo":5241.0224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5373.15014648438},{"option":"NDX260717C31000000","bid":21.2,"bid_size":2.0,"ask":37.3,"ask_size":1.0,"iv":0.1673,"open_interest":17.0,"volume":0.0,"delta":0.0314,"gamma":0.0,"vega":12.1565,"theta":-0.6082,"rho":3.0143,"theo":30.2582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.0,"last_trade_time":"2026-02-10T10:08:02","percent_change":0.0,"prev_day_close":28.4499998092651},{"option":"NDX260717P31000000","bid":5544.7,"bid_size":1.0,"ask":5895.6,"ask_size":1.0,"iv":0.1674,"open_interest":0.0,"volume":0.0,"delta":-0.9691,"gamma":0.0,"vega":12.1565,"theta":0.0,"rho":-122.3107,"theo":5721.1575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5857.5},{"option":"NDX260717C31500000","bid":18.8,"bid_size":1.0,"ask":24.7,"ask_size":1.0,"iv":0.1699,"open_interest":8.0,"volume":0.0,"delta":0.0238,"gamma":0.0,"vega":9.7564,"theta":-0.4884,"rho":2.2804,"theo":22.367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.1,"last_trade_time":"2026-02-09T10:27:08","percent_change":0.0,"prev_day_close":20.9499998092651},{"option":"NDX260717P31500000","bid":6023.4,"bid_size":1.0,"ask":6379.4,"ask_size":1.0,"iv":0.1694,"open_interest":0.0,"volume":0.0,"delta":-0.9767,"gamma":0.0,"vega":9.7564,"theta":0.0,"rho":-125.0638,"theo":6205.0351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6342.10009765625},{"option":"NDX260717C32000000","bid":13.7,"bid_size":1.0,"ask":19.6,"ask_size":1.0,"iv":0.173,"open_interest":3.0,"volume":0.0,"delta":0.0184,"gamma":0.0,"vega":7.883,"theta":-0.396,"rho":1.7535,"theo":16.8562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.9,"last_trade_time":"2026-02-10T10:08:44","percent_change":0.0,"prev_day_close":15.9000000953674},{"option":"NDX260717P32000000","bid":6514.9,"bid_size":1.0,"ask":6865.9,"ask_size":1.0,"iv":0.1725,"open_interest":0.0,"volume":0.0,"delta":-0.9822,"gamma":0.0,"vega":7.883,"theta":0.0,"rho":-127.6099,"theo":6691.2931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6829.05004882812},{"option":"NDX260717C33000000","bid":2.85,"bid_size":2.0,"ask":17.6,"ask_size":6.0,"iv":0.1799,"open_interest":4.0,"volume":0.0,"delta":0.0113,"gamma":0.0,"vega":5.2541,"theta":-0.2675,"rho":1.0711,"theo":10.0576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-13T09:30:40","percent_change":0.0,"prev_day_close":9.70000004768372},{"option":"NDX260717P33000000","bid":7488.6,"bid_size":1.0,"ask":7839.7,"ask_size":1.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0,"vega":5.2541,"theta":0.0,"rho":-132.3306,"theo":7668.0324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7806.94995117188},{"option":"NDX260717C34000000","bid":0.0,"bid_size":0.0,"ask":13.7,"ask_size":5.0,"iv":0.1879,"open_interest":8.0,"volume":2.0,"delta":0.0073,"gamma":0.0,"vega":3.6221,"theta":-0.1882,"rho":0.6892,"theo":6.4005,"change":-0.9,"open":5.5,"high":5.5,"low":5.5,"tick":"no_change","last_trade_price":5.5,"last_trade_time":"2026-02-18T09:30:40","percent_change":-14.0625,"prev_day_close":6.40000009536743},{"option":"NDX260717P34000000","bid":8469.1,"bid_size":1.0,"ask":8820.0,"ask_size":1.0,"iv":0.1824,"open_interest":0.0,"volume":0.0,"delta":-0.9933,"gamma":0.0,"vega":3.6217,"theta":0.0,"rho":-136.751,"theo":8647.9121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8787.2001953125},{"option":"NDX260717C35000000","bid":0.0,"bid_size":0.0,"ask":11.4,"ask_size":5.0,"iv":0.1996,"open_interest":3.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":2.5994,"theta":-0.1386,"rho":0.4683,"theo":4.3502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-13T09:30:42","percent_change":0.0,"prev_day_close":5.34999990463257},{"option":"NDX260717P35000000","bid":9450.7,"bid_size":1.0,"ask":9801.7,"ask_size":1.0,"iv":0.1714,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":2.5992,"theta":0.0,"rho":-141.0102,"theo":9629.3999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9768.25},{"option":"NDX260717C36000000","bid":0.0,"bid_size":0.0,"ask":10.4,"ask_size":5.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":1.9435,"theta":-0.1067,"rho":0.334,"theo":3.1373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.84999990463257},{"option":"NDX260717P36000000","bid":10433.1,"bid_size":1.0,"ask":10784.0,"ask_size":1.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":1.9438,"theta":0.0,"rho":-145.1826,"theo":10611.7257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10750.0498046875},{"option":"NDX260821C06000000","bid":18741.1,"bid_size":1.0,"ask":19088.0,"ask_size":1.0,"iv":0.7617,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.9094,"theta":0.0,"rho":29.7837,"theo":18913.8966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18778.1005859375},{"option":"NDX260821P06000000","bid":0.0,"bid_size":0.0,"ask":13.0,"ask_size":5.0,"iv":0.7537,"open_interest":2.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.9094,"theta":-0.1738,"rho":-0.225,"theo":6.6168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.9,"last_trade_time":"2026-02-02T09:30:40","percent_change":0.0,"prev_day_close":6.40000009536743},{"option":"NDX260821C07000000","bid":17761.5,"bid_size":1.0,"ask":18110.1,"ask_size":1.0,"iv":0.6946,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":1.2868,"theta":0.0,"rho":34.6445,"theo":17936.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17801.4501953125},{"option":"NDX260821P07000000","bid":1.75,"bid_size":6.0,"ask":15.7,"ask_size":6.0,"iv":0.6954,"open_interest":5.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":1.2865,"theta":-0.2288,"rho":-0.3272,"theo":9.2233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.2,"last_trade_time":"2026-02-17T09:30:16","percent_change":0.0,"prev_day_close":9.075000166893},{"option":"NDX260821C08000000","bid":16782.7,"bid_size":1.0,"ask":17133.3,"ask_size":1.0,"iv":0.6476,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":1.7807,"theta":0.0,"rho":39.4691,"theo":16959.6326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16822.150390625},{"option":"NDX260821P08000000","bid":5.1,"bid_size":6.0,"ask":19.3,"ask_size":6.0,"iv":0.6492,"open_interest":5.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":1.7802,"theta":-0.2946,"rho":-0.4656,"theo":12.584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.7,"last_trade_time":"2026-02-12T09:30:26","percent_change":0.0,"prev_day_close":13.9999995231628},{"option":"NDX260821C09000000","bid":15810.9,"bid_size":1.0,"ask":16157.9,"ask_size":1.0,"iv":0.611,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":2.4058,"theta":0.0,"rho":44.2502,"theo":15983.8363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15850.0},{"option":"NDX260821P09000000","bid":9.3,"bid_size":1.0,"ask":24.7,"ask_size":1.0,"iv":0.609,"open_interest":2.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":2.4058,"theta":-0.3731,"rho":-0.6477,"theo":16.9081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.4,"last_trade_time":"2026-02-12T09:30:25","percent_change":0.0,"prev_day_close":18.6999998092651},{"option":"NDX260821C10000000","bid":14835.4,"bid_size":1.0,"ask":15184.1,"ask_size":1.0,"iv":0.5697,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":3.2096,"theta":0.0,"rho":48.9689,"theo":15009.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14873.0},{"option":"NDX260821P10000000","bid":14.5,"bid_size":6.0,"ask":30.6,"ask_size":6.0,"iv":0.5701,"open_interest":0.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":3.2097,"theta":-0.4662,"rho":-0.8921,"theo":22.4556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.25},{"option":"NDX260821C11000000","bid":13863.3,"bid_size":1.0,"ask":14212.2,"ask_size":1.0,"iv":0.5368,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":4.2204,"theta":0.0,"rho":53.6127,"theo":14036.284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13903.3999023438},{"option":"NDX260821P11000000","bid":21.3,"bid_size":1.0,"ask":37.4,"ask_size":6.0,"iv":0.5338,"open_interest":0.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":4.2205,"theta":-0.5766,"rho":-1.2113,"theo":29.5906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.4499998092651},{"option":"NDX260821C12000000","bid":12893.7,"bid_size":1.0,"ask":13242.1,"ask_size":1.0,"iv":0.5057,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":5.5018,"theta":0.0,"rho":58.1486,"theo":13065.3816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12932.8999023438},{"option":"NDX260821P12000000","bid":30.3,"bid_size":1.0,"ask":46.4,"ask_size":7.0,"iv":0.501,"open_interest":0.0,"volume":0.0,"delta":-0.0117,"gamma":0.0,"vega":5.5019,"theta":-0.7073,"rho":-1.6385,"theo":38.8057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.8500003814697},{"option":"NDX260821C13000000","bid":11925.5,"bid_size":1.0,"ask":12273.8,"ask_size":1.0,"iv":0.4751,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0,"vega":7.1192,"theta":0.0,"rho":62.5492,"theo":12097.2312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11960.3999023438},{"option":"NDX260821P13000000","bid":42.1,"bid_size":1.0,"ask":58.2,"ask_size":8.0,"iv":0.4708,"open_interest":0.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":7.1194,"theta":-0.8619,"rho":-2.201,"theo":50.773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.0499992370606},{"option":"NDX260821C14000000","bid":10960.5,"bid_size":1.0,"ask":11312.5,"ask_size":1.0,"iv":0.4461,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0,"vega":9.1446,"theta":0.0,"rho":66.7607,"theo":11132.8623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10992.8500976562},{"option":"NDX260821P14000000","bid":57.6,"bid_size":1.0,"ask":73.7,"ask_size":6.0,"iv":0.4428,"open_interest":0.0,"volume":0.0,"delta":-0.0213,"gamma":0.0,"vega":9.1449,"theta":-1.0457,"rho":-2.9526,"theo":66.522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.4000015258789},{"option":"NDX260821C15000000","bid":9999.2,"bid_size":1.0,"ask":10349.5,"ask_size":1.0,"iv":0.4183,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0,"vega":11.7117,"theta":0.0,"rho":70.7126,"theo":10173.5624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10036.1499023438},{"option":"NDX260821P15000000","bid":78.6,"bid_size":1.0,"ask":94.4,"ask_size":6.0,"iv":0.4172,"open_interest":0.0,"volume":0.0,"delta":-0.0285,"gamma":0.0,"vega":11.7114,"theta":-1.263,"rho":-3.9636,"theo":87.3348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.7000007629394},{"option":"NDX260821C16000000","bid":9045.7,"bid_size":1.0,"ask":9396.8,"ask_size":1.0,"iv":0.3936,"open_interest":0.0,"volume":0.0,"delta":0.9627,"gamma":0.0,"vega":14.8822,"theta":-0.08,"rho":74.338,"theo":9221.0232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9089.30029296875},{"option":"NDX260821P16000000","bid":107.1,"bid_size":6.0,"ask":122.7,"ask_size":1.0,"iv":0.3936,"open_interest":0.0,"volume":0.0,"delta":-0.0382,"gamma":0.0,"vega":14.8819,"theta":-1.5173,"rho":-5.3012,"theo":114.9118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":118.25},{"option":"NDX260821C17000000","bid":8100.8,"bid_size":1.0,"ask":8454.2,"ask_size":1.0,"iv":0.3707,"open_interest":0.0,"volume":0.0,"delta":0.9498,"gamma":0.0,"vega":18.7833,"theta":-0.5292,"rho":77.5074,"theo":8277.6792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8147.19995117188},{"option":"NDX260821P17000000","bid":144.3,"bid_size":1.0,"ask":158.8,"ask_size":1.0,"iv":0.3709,"open_interest":0.0,"volume":0.0,"delta":-0.0511,"gamma":0.0,"vega":18.7828,"theta":-1.8118,"rho":-7.0947,"theo":151.6835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.100006103516},{"option":"NDX260821C18000000","bid":7177.8,"bid_size":1.0,"ask":7525.4,"ask_size":1.0,"iv":0.3514,"open_interest":0.0,"volume":0.0,"delta":0.9325,"gamma":0.0,"vega":23.5675,"theta":-1.0216,"rho":80.058,"theo":7347.0432,"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":7220.94995117188},{"option":"NDX260821P18000000","bid":194.5,"bid_size":1.0,"ask":209.3,"ask_size":1.0,"iv":0.3501,"open_interest":5.0,"volume":0.0,"delta":-0.0684,"gamma":0.0,"vega":23.5675,"theta":-2.1495,"rho":-9.5074,"theo":201.1691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.1,"last_trade_time":"2026-02-05T10:00:52","percent_change":0.0,"prev_day_close":208.400001525879},{"option":"NDX260821C19000000","bid":6266.1,"bid_size":1.0,"ask":6612.9,"ask_size":1.0,"iv":0.332,"open_interest":0.0,"volume":0.0,"delta":0.9096,"gamma":0.0,"vega":29.29,"theta":-1.5542,"rho":81.8093,"theo":6433.695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6301.64990234375},{"option":"NDX260821P19000000","bid":259.5,"bid_size":1.0,"ask":278.1,"ask_size":1.0,"iv":0.3303,"open_interest":7.0,"volume":0.0,"delta":-0.0913,"gamma":0.0,"vega":29.29,"theta":-2.5274,"rho":-12.7192,"theo":267.9381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.4,"last_trade_time":"2026-02-17T15:05:18","percent_change":0.0,"prev_day_close":277.350006103516},{"option":"NDX260821C19500000","bid":5817.5,"bid_size":1.0,"ask":6164.3,"ask_size":1.0,"iv":0.3223,"open_interest":0.0,"volume":0.0,"delta":0.8955,"gamma":0.0,"vega":32.4628,"theta":-1.8315,"rho":82.3363,"theo":5985.138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5857.0},{"option":"NDX260821P19500000","bid":303.3,"bid_size":1.0,"ask":320.0,"ask_size":1.0,"iv":0.3212,"open_interest":63.0,"volume":0.0,"delta":-0.1054,"gamma":0.0,"vega":32.4628,"theta":-2.7274,"rho":-14.6737,"theo":309.4396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":357.35,"last_trade_time":"2026-02-13T09:50:55","percent_change":0.0,"prev_day_close":320.149993896484},{"option":"NDX260821C20000000","bid":5375.0,"bid_size":1.0,"ask":5728.0,"ask_size":1.0,"iv":0.3136,"open_interest":0.0,"volume":0.0,"delta":0.8795,"gamma":0.0,"vega":35.9028,"theta":-2.1122,"rho":82.55,"theo":5542.8874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5420.65014648438},{"option":"NDX260821P20000000","bid":351.0,"bid_size":6.0,"ask":367.6,"ask_size":1.0,"iv":0.3118,"open_interest":10.0,"volume":0.0,"delta":-0.1214,"gamma":0.0,"vega":35.9028,"theta":-2.9307,"rho":-16.9416,"theo":357.2476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":333.4,"last_trade_time":"2026-02-10T15:54:26","percent_change":0.0,"prev_day_close":369.949996948242},{"option":"NDX260821C20500000","bid":4937.3,"bid_size":1.0,"ask":5292.5,"ask_size":1.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":0.8612,"gamma":0.0,"vega":39.4706,"theta":-2.3924,"rho":82.477,"theo":5107.7651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4985.4501953125},{"option":"NDX260821P20500000","bid":405.6,"bid_size":6.0,"ask":422.5,"ask_size":7.0,"iv":0.3027,"open_interest":0.0,"volume":0.0,"delta":-0.1396,"gamma":0.0,"vega":39.4706,"theta":-3.1336,"rho":-19.496,"theo":412.1839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.800003051758},{"option":"NDX260821C21000000","bid":4504.7,"bid_size":1.0,"ask":4860.7,"ask_size":1.0,"iv":0.2936,"open_interest":0.0,"volume":0.0,"delta":0.8406,"gamma":0.0,"vega":43.2374,"theta":-2.6677,"rho":82.0421,"theo":4680.5234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4560.10009765625},{"option":"NDX260821P21000000","bid":461.7,"bid_size":6.0,"ask":488.2,"ask_size":2.0,"iv":0.2931,"open_interest":1.0,"volume":0.0,"delta":-0.1602,"gamma":0.0,"vega":43.2374,"theta":-3.3315,"rho":-22.4125,"theo":475.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.85,"last_trade_time":"2026-02-12T10:01:39","percent_change":0.0,"prev_day_close":496.400009155273},{"option":"NDX260821C21500000","bid":4086.5,"bid_size":1.0,"ask":4442.1,"ask_size":1.0,"iv":0.2846,"open_interest":0.0,"volume":0.0,"delta":0.8174,"gamma":0.0,"vega":47.0623,"theta":-2.9329,"rho":81.2429,"theo":4262.2359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4146.85009765625},{"option":"NDX260821P21500000","bid":534.5,"bid_size":6.0,"ask":558.3,"ask_size":8.0,"iv":0.2842,"open_interest":4.0,"volume":0.0,"delta":-0.1835,"gamma":0.0,"vega":47.0623,"theta":-3.5193,"rho":-25.6932,"theo":546.7717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":989.18,"last_trade_time":"2025-11-21T10:20:00","percent_change":0.0,"prev_day_close":570.5},{"option":"NDX260821C22000000","bid":3679.0,"bid_size":1.0,"ask":4038.2,"ask_size":1.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":0.7912,"gamma":0.0001,"vega":50.9684,"theta":-3.1825,"rho":80.0176,"theo":3853.9013,"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":3745.5},{"option":"NDX260821P22000000","bid":615.3,"bid_size":9.0,"ask":639.2,"ask_size":9.0,"iv":0.275,"open_interest":67.0,"volume":8.0,"delta":-0.2096,"gamma":0.0001,"vega":50.9684,"theta":-3.6916,"rho":-29.4001,"theo":628.4958,"change":-66.84,"open":589.16,"high":589.16,"low":589.16,"tick":"down","last_trade_price":589.16,"last_trade_time":"2026-02-18T12:13:49","percent_change":-10.189,"prev_day_close":656.0},{"option":"NDX260821C22200000","bid":3517.8,"bid_size":1.0,"ask":3876.5,"ask_size":1.0,"iv":0.2724,"open_interest":0.0,"volume":0.0,"delta":0.7799,"gamma":0.0001,"vega":52.523,"theta":-3.2766,"rho":79.3925,"theo":3693.6867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3585.44995117188},{"option":"NDX260821P22200000","bid":650.5,"bid_size":6.0,"ask":677.0,"ask_size":7.0,"iv":0.2717,"open_interest":2.0,"volume":0.0,"delta":-0.221,"gamma":0.0001,"vega":52.523,"theta":-3.7547,"rho":-31.0178,"theo":664.3046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":544.7,"last_trade_time":"2026-01-13T11:01:07","percent_change":0.0,"prev_day_close":693.5},{"option":"NDX260821C22300000","bid":3438.4,"bid_size":1.0,"ask":3795.2,"ask_size":1.0,"iv":0.2704,"open_interest":1.0,"volume":0.0,"delta":0.7741,"gamma":0.0001,"vega":53.2882,"theta":-3.3221,"rho":79.0611,"theo":3614.2883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3937.7,"last_trade_time":"2025-12-18T12:17:54","percent_change":0.0,"prev_day_close":3508.54992675781},{"option":"NDX260821P22300000","bid":669.1,"bid_size":6.0,"ask":695.8,"ask_size":7.0,"iv":0.27,"open_interest":15.0,"volume":0.0,"delta":-0.2268,"gamma":0.0001,"vega":53.2882,"theta":-3.7848,"rho":-31.8455,"theo":682.9179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":588.7,"last_trade_time":"2026-02-09T11:57:56","percent_change":0.0,"prev_day_close":712.949981689453},{"option":"NDX260821C22400000","bid":3359.5,"bid_size":1.0,"ask":3716.3,"ask_size":1.0,"iv":0.2687,"open_interest":0.0,"volume":0.0,"delta":0.7681,"gamma":0.0001,"vega":54.0472,"theta":-3.3667,"rho":78.7164,"theo":3535.3724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3429.75},{"option":"NDX260821P22400000","bid":688.1,"bid_size":6.0,"ask":715.4,"ask_size":6.0,"iv":0.2684,"open_interest":0.0,"volume":0.0,"delta":-0.2328,"gamma":0.0001,"vega":54.0472,"theta":-3.8139,"rho":-32.6865,"theo":702.0137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":732.950012207031},{"option":"NDX260821C22500000","bid":3281.1,"bid_size":1.0,"ask":3637.6,"ask_size":1.0,"iv":0.2669,"open_interest":0.0,"volume":0.0,"delta":0.762,"gamma":0.0001,"vega":54.8029,"theta":-3.4102,"rho":78.3545,"theo":3456.9483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3353.34997558594},{"option":"NDX260821P22500000","bid":707.8,"bid_size":6.0,"ask":734.8,"ask_size":7.0,"iv":0.2664,"open_interest":1.0,"volume":0.0,"delta":-0.2389,"gamma":0.0001,"vega":54.8029,"theta":-3.8419,"rho":-33.5447,"theo":721.6014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":587.7,"last_trade_time":"2026-01-23T15:58:03","percent_change":0.0,"prev_day_close":753.449981689453},{"option":"NDX260821C22600000","bid":3203.2,"bid_size":1.0,"ask":3559.7,"ask_size":1.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.7557,"gamma":0.0001,"vega":55.5579,"theta":-3.4525,"rho":77.9704,"theo":3379.0292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3274.65002441406},{"option":"NDX260821P22600000","bid":727.7,"bid_size":6.0,"ask":754.9,"ask_size":1.0,"iv":0.2647,"open_interest":0.0,"volume":0.0,"delta":-0.2452,"gamma":0.0001,"vega":55.5579,"theta":-3.8688,"rho":-34.4251,"theo":741.694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":774.5},{"option":"NDX260821C22700000","bid":3125.8,"bid_size":1.0,"ask":3482.7,"ask_size":1.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":0.7493,"gamma":0.0001,"vega":56.3128,"theta":-3.4936,"rho":77.5598,"theo":3301.6316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3198.20007324219},{"option":"NDX260821P22700000","bid":748.3,"bid_size":6.0,"ask":775.7,"ask_size":1.0,"iv":0.263,"open_interest":1.0,"volume":0.0,"delta":-0.2516,"gamma":0.0001,"vega":56.3128,"theta":-3.8944,"rho":-35.332,"theo":762.3081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":786.4,"last_trade_time":"2025-10-28T14:31:21","percent_change":0.0,"prev_day_close":796.099975585938},{"option":"NDX260821C22800000","bid":3048.9,"bid_size":1.0,"ask":3405.2,"ask_size":1.0,"iv":0.2616,"open_interest":0.0,"volume":0.0,"delta":0.7428,"gamma":0.0001,"vega":57.0658,"theta":-3.5335,"rho":77.1212,"theo":3224.7742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3119.15002441406},{"option":"NDX260821P22800000","bid":769.2,"bid_size":6.0,"ask":797.2,"ask_size":6.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":-0.2581,"gamma":0.0001,"vega":57.0658,"theta":-3.9188,"rho":-36.2669,"theo":783.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":819.850006103516},{"option":"NDX260821C22900000","bid":2972.6,"bid_size":1.0,"ask":3328.9,"ask_size":1.0,"iv":0.2598,"open_interest":0.0,"volume":0.0,"delta":0.7361,"gamma":0.0001,"vega":57.8124,"theta":-3.572,"rho":76.6562,"theo":3148.4757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3047.75},{"option":"NDX260821P22900000","bid":790.8,"bid_size":6.0,"ask":819.1,"ask_size":6.0,"iv":0.2596,"open_interest":0.0,"volume":0.0,"delta":-0.2648,"gamma":0.0001,"vega":57.8124,"theta":-3.9418,"rho":-37.2282,"theo":805.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":841.0},{"option":"NDX260821C23000000","bid":2896.9,"bid_size":1.0,"ask":3252.9,"ask_size":1.0,"iv":0.2584,"open_interest":1.0,"volume":0.0,"delta":0.7293,"gamma":0.0001,"vega":58.5481,"theta":-3.609,"rho":76.1704,"theo":3072.7518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2798.95,"last_trade_time":"2025-09-09T12:45:52","percent_change":0.0,"prev_day_close":2974.05004882812},{"option":"NDX260821P23000000","bid":812.9,"bid_size":6.0,"ask":841.6,"ask_size":6.0,"iv":0.2577,"open_interest":37.0,"volume":0.0,"delta":-0.2716,"gamma":0.0001,"vega":58.5481,"theta":-3.9634,"rho":-38.2103,"theo":827.4635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":939.1,"last_trade_time":"2026-02-05T09:34:52","percent_change":0.0,"prev_day_close":864.299987792969},{"option":"NDX260821C23100000","bid":2830.9,"bid_size":7.0,"ask":3177.8,"ask_size":6.0,"iv":0.257,"open_interest":3.0,"volume":0.0,"delta":0.7224,"gamma":0.0001,"vega":59.2686,"theta":-3.6447,"rho":75.6685,"theo":2997.6152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2731.95,"last_trade_time":"2025-09-09T12:45:52","percent_change":0.0,"prev_day_close":2899.34997558594},{"option":"NDX260821P23100000","bid":835.4,"bid_size":6.0,"ask":864.5,"ask_size":7.0,"iv":0.2559,"open_interest":2.0,"volume":0.0,"delta":-0.2785,"gamma":0.0001,"vega":59.2686,"theta":-3.9836,"rho":-39.2086,"theo":850.3385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":641.3,"last_trade_time":"2026-01-27T10:06:31","percent_change":0.0,"prev_day_close":888.25},{"option":"NDX260821C23200000","bid":2751.2,"bid_size":6.0,"ask":3103.2,"ask_size":7.0,"iv":0.2548,"open_interest":10.0,"volume":0.0,"delta":0.7153,"gamma":0.0001,"vega":59.9726,"theta":-3.6788,"rho":75.1536,"theo":2923.0748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2547.05,"last_trade_time":"2025-08-22T10:37:58","percent_change":0.0,"prev_day_close":2828.44995117188},{"option":"NDX260821P23200000","bid":859.0,"bid_size":6.0,"ask":888.1,"ask_size":7.0,"iv":0.2542,"open_interest":0.0,"volume":0.0,"delta":-0.2856,"gamma":0.0001,"vega":59.9726,"theta":-4.0022,"rho":-40.2198,"theo":873.8099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":912.799987792969},{"option":"NDX260821C23300000","bid":2682.6,"bid_size":2.0,"ask":3029.5,"ask_size":1.0,"iv":0.2535,"open_interest":2.0,"volume":0.0,"delta":0.708,"gamma":0.0001,"vega":60.6613,"theta":-3.7113,"rho":74.6247,"theo":2849.1399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2561.85,"last_trade_time":"2025-09-08T15:29:59","percent_change":0.0,"prev_day_close":2754.34997558594},{"option":"NDX260821P23300000","bid":883.1,"bid_size":6.0,"ask":912.3,"ask_size":7.0,"iv":0.2525,"open_interest":0.0,"volume":0.0,"delta":-0.2929,"gamma":0.0001,"vega":60.6613,"theta":-4.0193,"rho":-41.245,"theo":897.8866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.949981689453},{"option":"NDX260821C23400000","bid":2608.1,"bid_size":7.0,"ask":2956.3,"ask_size":6.0,"iv":0.2517,"open_interest":0.0,"volume":0.0,"delta":0.7006,"gamma":0.0001,"vega":61.3373,"theta":-3.7422,"rho":74.0767,"theo":2775.822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2682.5},{"option":"NDX260821P23400000","bid":907.6,"bid_size":6.0,"ask":936.9,"ask_size":1.0,"iv":0.2507,"open_interest":0.0,"volume":0.0,"delta":-0.3003,"gamma":0.0001,"vega":61.3373,"theta":-4.0347,"rho":-42.2893,"theo":922.5805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":963.649993896484},{"option":"NDX260821C23500000","bid":2690.2,"bid_size":1.0,"ask":2724.2,"ask_size":1.0,"iv":0.2494,"open_interest":3.0,"volume":0.0,"delta":0.6931,"gamma":0.0001,"vega":62.0028,"theta":-3.7714,"rho":73.5027,"theo":2703.1377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2334.8,"last_trade_time":"2025-08-22T15:50:55","percent_change":0.0,"prev_day_close":2610.60009765625},{"option":"NDX260821P23500000","bid":932.6,"bid_size":6.0,"ask":962.7,"ask_size":7.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":-0.3078,"gamma":0.0001,"vega":62.0028,"theta":-4.0484,"rho":-43.3596,"theo":947.9079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":990.100006103516},{"option":"NDX260821C23600000","bid":2618.4,"bid_size":1.0,"ask":2651.9,"ask_size":1.0,"iv":0.2473,"open_interest":1.0,"volume":0.0,"delta":0.6854,"gamma":0.0001,"vega":62.658,"theta":-3.7988,"rho":72.8972,"theo":2631.1086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2403.53,"last_trade_time":"2025-09-08T10:23:43","percent_change":0.0,"prev_day_close":2540.05004882812},{"option":"NDX260821P23600000","bid":957.9,"bid_size":6.0,"ask":988.7,"ask_size":1.0,"iv":0.2471,"open_interest":1.0,"volume":0.0,"delta":-0.3155,"gamma":0.0001,"vega":62.658,"theta":-4.0604,"rho":-44.4613,"theo":973.8905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":965.47,"last_trade_time":"2025-10-28T14:44:06","percent_change":0.0,"prev_day_close":1017.19998168945},{"option":"NDX260821C23700000","bid":2548.0,"bid_size":7.0,"ask":2580.0,"ask_size":6.0,"iv":0.2457,"open_interest":0.0,"volume":0.0,"delta":0.6775,"gamma":0.0001,"vega":63.3006,"theta":-3.8244,"rho":72.2593,"theo":2559.7586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2469.70007324219},{"option":"NDX260821P23700000","bid":984.9,"bid_size":6.0,"ask":1015.6,"ask_size":1.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":-0.3234,"gamma":0.0001,"vega":63.3006,"theta":-4.0705,"rho":-45.5956,"theo":1000.5522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1045.04998779297},{"option":"NDX260821C23800000","bid":2477.4,"bid_size":7.0,"ask":2510.3,"ask_size":7.0,"iv":0.244,"open_interest":5.0,"volume":0.0,"delta":0.6695,"gamma":0.0001,"vega":63.9254,"theta":-3.848,"rho":71.5933,"theo":2489.1106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2172.05,"last_trade_time":"2025-08-22T10:37:58","percent_change":0.0,"prev_day_close":2400.25},{"option":"NDX260821P23800000","bid":1011.1,"bid_size":6.0,"ask":1043.4,"ask_size":7.0,"iv":0.2437,"open_interest":1.0,"volume":0.0,"delta":-0.3314,"gamma":0.0001,"vega":63.9254,"theta":-4.0786,"rho":-46.7578,"theo":1027.916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1145.53,"last_trade_time":"2026-02-13T09:50:55","percent_change":0.0,"prev_day_close":1073.54998779297},{"option":"NDX260821C23900000","bid":2406.8,"bid_size":1.0,"ask":2439.0,"ask_size":1.0,"iv":0.2423,"open_interest":0.0,"volume":0.0,"delta":0.6613,"gamma":0.0001,"vega":64.5278,"theta":-3.8696,"rho":70.9062,"theo":2419.1831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2331.55004882812},{"option":"NDX260821P23900000","bid":1039.0,"bid_size":6.0,"ask":1072.2,"ask_size":6.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":-0.3396,"gamma":0.0001,"vega":64.5278,"theta":-4.0848,"rho":-47.9412,"theo":1056.0002,"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":1102.85003662109},{"option":"NDX260821C24000000","bid":2338.4,"bid_size":7.0,"ask":2370.5,"ask_size":7.0,"iv":0.241,"open_interest":1.0,"volume":0.0,"delta":0.653,"gamma":0.0001,"vega":65.1045,"theta":-3.8891,"rho":70.2054,"theo":2349.9893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2666.3,"last_trade_time":"2025-09-18T10:55:40","percent_change":0.0,"prev_day_close":2263.65002441406},{"option":"NDX260821P24000000","bid":1068.0,"bid_size":6.0,"ask":1100.7,"ask_size":7.0,"iv":0.2402,"open_interest":4.0,"volume":0.0,"delta":-0.3479,"gamma":0.0001,"vega":65.1045,"theta":-4.0888,"rho":-49.1384,"theo":1084.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1042.74,"last_trade_time":"2025-10-29T10:00:51","percent_change":0.0,"prev_day_close":1132.84997558594},{"option":"NDX260821C24100000","bid":2270.0,"bid_size":7.0,"ask":2301.8,"ask_size":7.0,"iv":0.2387,"open_interest":0.0,"volume":0.0,"delta":0.6445,"gamma":0.0001,"vega":65.6548,"theta":-3.9066,"rho":69.4921,"theo":2281.5398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2196.5},{"option":"NDX260821P24100000","bid":1096.2,"bid_size":6.0,"ask":1130.4,"ask_size":7.0,"iv":0.2385,"open_interest":2.0,"volume":0.0,"delta":-0.3564,"gamma":0.0001,"vega":65.6548,"theta":-4.0908,"rho":-50.348,"theo":1114.3802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1075.78,"last_trade_time":"2025-10-29T10:07:37","percent_change":0.0,"prev_day_close":1163.70001220703},{"option":"NDX260821C24200000","bid":2201.6,"bid_size":1.0,"ask":2232.9,"ask_size":1.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":0.6359,"gamma":0.0001,"vega":66.1801,"theta":-3.9218,"rho":68.7616,"theo":2213.8471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2130.09997558594},{"option":"NDX260821P24200000","bid":1125.7,"bid_size":1.0,"ask":1162.9,"ask_size":1.0,"iv":0.2367,"open_interest":4.0,"volume":0.0,"delta":-0.365,"gamma":0.0001,"vega":66.1801,"theta":-4.0906,"rho":-51.5748,"theo":1144.6993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":986.0,"last_trade_time":"2026-01-06T12:52:35","percent_change":0.0,"prev_day_close":1195.29998779297},{"option":"NDX260821C24300000","bid":2135.5,"bid_size":7.0,"ask":2166.7,"ask_size":7.0,"iv":0.2356,"open_interest":7.0,"volume":0.0,"delta":0.6271,"gamma":0.0001,"vega":66.682,"theta":-3.9349,"rho":68.0049,"theo":2146.9299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2648.3,"last_trade_time":"2025-09-29T10:30:53","percent_change":0.0,"prev_day_close":2066.34997558594},{"option":"NDX260821P24300000","bid":1156.7,"bid_size":1.0,"ask":1194.0,"ask_size":1.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":-0.3738,"gamma":0.0001,"vega":66.682,"theta":-4.0882,"rho":-52.8278,"theo":1175.7938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1227.79998779297},{"option":"NDX260821C24400000","bid":2069.4,"bid_size":7.0,"ask":2100.4,"ask_size":7.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.6182,"gamma":0.0001,"vega":67.1605,"theta":-3.9456,"rho":67.2142,"theo":2080.8139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2000.05004882812},{"option":"NDX260821P24400000","bid":1188.5,"bid_size":6.0,"ask":1224.4,"ask_size":7.0,"iv":0.2333,"open_interest":72.0,"volume":0.0,"delta":-0.3827,"gamma":0.0001,"vega":67.1605,"theta":-4.0834,"rho":-54.1148,"theo":1207.6895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1075.2,"last_trade_time":"2026-02-09T16:00:28","percent_change":0.0,"prev_day_close":1261.19995117188},{"option":"NDX260821C24500000","bid":2003.5,"bid_size":1.0,"ask":2033.8,"ask_size":6.0,"iv":0.2321,"open_interest":4.0,"volume":0.0,"delta":0.6091,"gamma":0.0001,"vega":67.6134,"theta":-3.954,"rho":66.3872,"theo":2015.5289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2284.8,"last_trade_time":"2025-09-25T13:38:19","percent_change":0.0,"prev_day_close":1936.20001220703},{"option":"NDX260821P24500000","bid":1220.6,"bid_size":6.0,"ask":1257.3,"ask_size":7.0,"iv":0.2316,"open_interest":70.0,"volume":0.0,"delta":-0.3918,"gamma":0.0001,"vega":67.6134,"theta":-4.0763,"rho":-55.4381,"theo":1240.4162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1104.7,"last_trade_time":"2026-02-09T16:00:28","percent_change":0.0,"prev_day_close":1295.39996337891},{"option":"NDX260821C24600000","bid":1939.8,"bid_size":6.0,"ask":1969.5,"ask_size":6.0,"iv":0.2301,"open_interest":1.0,"volume":0.0,"delta":0.5998,"gamma":0.0001,"vega":68.0366,"theta":-3.9599,"rho":65.53,"theo":1951.1038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1600.2,"last_trade_time":"2025-09-03T09:34:14","percent_change":0.0,"prev_day_close":1873.25},{"option":"NDX260821P24600000","bid":1253.8,"bid_size":6.0,"ask":1291.1,"ask_size":7.0,"iv":0.2298,"open_interest":0.0,"volume":0.0,"delta":-0.4011,"gamma":0.0001,"vega":68.0366,"theta":-4.0668,"rho":-56.7916,"theo":1274.0028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1332.19995117188},{"option":"NDX260821C24700000","bid":1876.3,"bid_size":7.0,"ask":1906.6,"ask_size":7.0,"iv":0.2288,"open_interest":1.0,"volume":0.0,"delta":0.5904,"gamma":0.0001,"vega":68.4261,"theta":-3.9632,"rho":64.6525,"theo":1887.5609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1548.7,"last_trade_time":"2025-09-03T09:34:14","percent_change":0.0,"prev_day_close":1808.45001220703},{"option":"NDX260821P24700000","bid":1295.8,"bid_size":6.0,"ask":1320.4,"ask_size":1.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":-0.4105,"gamma":0.0001,"vega":68.4261,"theta":-4.0546,"rho":-58.1654,"theo":1308.4717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1368.39996337891},{"option":"NDX260821C24800000","bid":1813.7,"bid_size":7.0,"ask":1843.8,"ask_size":7.0,"iv":0.2267,"open_interest":4.0,"volume":0.0,"delta":0.5808,"gamma":0.0001,"vega":68.7792,"theta":-3.964,"rho":63.764,"theo":1824.9158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2447.52,"last_trade_time":"2025-12-30T11:19:40","percent_change":0.0,"prev_day_close":1750.25},{"option":"NDX260821P24800000","bid":1330.9,"bid_size":1.0,"ask":1356.7,"ask_size":1.0,"iv":0.2269,"open_interest":0.0,"volume":0.0,"delta":-0.42,"gamma":0.0001,"vega":68.7792,"theta":-4.04,"rho":-59.5502,"theo":1343.8383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1405.34997558594},{"option":"NDX260821C24900000","bid":1751.3,"bid_size":1.0,"ask":1780.4,"ask_size":6.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":0.5712,"gamma":0.0001,"vega":69.0952,"theta":-3.9623,"rho":62.8649,"theo":1763.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1829.02,"last_trade_time":"2025-09-12T14:19:07","percent_change":0.0,"prev_day_close":1690.25},{"option":"NDX260821P24900000","bid":1367.0,"bid_size":1.0,"ask":1393.8,"ask_size":1.0,"iv":0.225,"open_interest":0.0,"volume":0.0,"delta":-0.4297,"gamma":0.0001,"vega":69.0952,"theta":-4.0227,"rho":-60.9456,"theo":1380.1153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1443.20001220703},{"option":"NDX260821C25000000","bid":1691.3,"bid_size":7.0,"ask":1721.1,"ask_size":7.0,"iv":0.2234,"open_interest":11.0,"volume":0.0,"delta":0.5613,"gamma":0.0001,"vega":69.3742,"theta":-3.9579,"rho":61.9473,"theo":1702.3732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2428.53,"last_trade_time":"2025-12-01T16:14:41","percent_change":0.0,"prev_day_close":1629.10003662109},{"option":"NDX260821P25000000","bid":1404.0,"bid_size":6.0,"ask":1430.1,"ask_size":7.0,"iv":0.2233,"open_interest":9.0,"volume":0.0,"delta":-0.4396,"gamma":0.0001,"vega":69.3742,"theta":-4.0028,"rho":-62.3596,"theo":1417.3191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1440.67,"last_trade_time":"2025-12-01T16:14:41","percent_change":0.0,"prev_day_close":1482.14996337891},{"option":"NDX260821C25100000","bid":1631.5,"bid_size":7.0,"ask":1661.3,"ask_size":7.0,"iv":0.2219,"open_interest":4.0,"volume":0.0,"delta":0.5513,"gamma":0.0001,"vega":69.6155,"theta":-3.9508,"rho":60.9993,"theo":1642.5176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2242.53,"last_trade_time":"2025-12-29T15:10:11","percent_change":0.0,"prev_day_close":1573.0},{"option":"NDX260821P25100000","bid":1442.1,"bid_size":6.0,"ask":1468.1,"ask_size":1.0,"iv":0.2218,"open_interest":2.0,"volume":0.0,"delta":-0.4496,"gamma":0.0001,"vega":69.6155,"theta":-3.9803,"rho":-63.8038,"theo":1455.4752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1350.76,"last_trade_time":"2025-10-28T14:31:21","percent_change":0.0,"prev_day_close":1522.0},{"option":"NDX260821C25200000","bid":1572.2,"bid_size":1.0,"ask":1601.6,"ask_size":1.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":0.5412,"gamma":0.0001,"vega":69.8173,"theta":-3.941,"rho":60.0139,"theo":1583.6477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1515.89996337891},{"option":"NDX260821P25200000","bid":1481.0,"bid_size":6.0,"ask":1508.0,"ask_size":7.0,"iv":0.2202,"open_interest":0.0,"volume":4.0,"delta":-0.4597,"gamma":0.0001,"vega":69.8173,"theta":-3.9551,"rho":-65.2855,"theo":1494.6171,"change":-143.22,"open":1419.63,"high":1419.63,"low":1419.63,"tick":"down","last_trade_price":1419.63,"last_trade_time":"2026-02-18T12:13:49","percent_change":-9.16403,"prev_day_close":1562.84997558594},{"option":"NDX260821C25400000","bid":1457.0,"bid_size":6.0,"ask":1486.2,"ask_size":6.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.5205,"gamma":0.0001,"vega":70.0917,"theta":-3.913,"rho":57.953,"theo":1469.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1404.90002441406},{"option":"NDX260821P25400000","bid":1562.0,"bid_size":1.0,"ask":1589.6,"ask_size":1.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":-0.4804,"gamma":0.0001,"vega":70.0917,"theta":-3.8961,"rho":-68.339,"theo":1575.9931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1647.79998779297},{"option":"NDX260821C25500000","bid":1401.9,"bid_size":2.0,"ask":1431.3,"ask_size":1.0,"iv":0.2155,"open_interest":9.0,"volume":0.0,"delta":0.51,"gamma":0.0001,"vega":70.1613,"theta":-3.8947,"rho":56.9037,"theo":1413.2699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1987.34,"last_trade_time":"2025-12-30T11:14:45","percent_change":0.0,"prev_day_close":1351.05004882812},{"option":"NDX260821P25500000","bid":1604.0,"bid_size":6.0,"ask":1631.3,"ask_size":7.0,"iv":0.2151,"open_interest":10.0,"volume":0.0,"delta":-0.4909,"gamma":0.0001,"vega":70.1613,"theta":-3.8624,"rho":-69.8847,"theo":1618.2744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1427.8,"last_trade_time":"2026-02-09T11:57:56","percent_change":0.0,"prev_day_close":1691.84997558594},{"option":"NDX260821C25600000","bid":1346.9,"bid_size":1.0,"ask":1377.0,"ask_size":1.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":0.4993,"gamma":0.0001,"vega":70.185,"theta":-3.8736,"rho":55.8499,"theo":1358.6198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1298.05004882812},{"option":"NDX260821P25600000","bid":1647.6,"bid_size":1.0,"ask":1675.3,"ask_size":1.0,"iv":0.2136,"open_interest":0.0,"volume":0.0,"delta":-0.5016,"gamma":0.0001,"vega":70.185,"theta":-3.8258,"rho":-71.4348,"theo":1661.636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1737.0},{"option":"NDX260821C25800000","bid":1240.8,"bid_size":6.0,"ask":1271.7,"ask_size":7.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":0.4777,"gamma":0.0001,"vega":70.0868,"theta":-3.8229,"rho":53.6895,"theo":1252.6297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1195.70001220703},{"option":"NDX260821P25800000","bid":1737.1,"bid_size":1.0,"ask":1765.1,"ask_size":1.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":-0.5232,"gamma":0.0001,"vega":70.0868,"theta":-3.7442,"rho":-74.5878,"theo":1751.6693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1830.65002441406},{"option":"NDX260821C26000000","bid":1141.1,"bid_size":1.0,"ask":1172.3,"ask_size":6.0,"iv":0.2079,"open_interest":24.0,"volume":0.0,"delta":0.4557,"gamma":0.0001,"vega":69.7734,"theta":-3.7609,"rho":51.4028,"theo":1151.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2127.86,"last_trade_time":"2025-11-12T11:30:18","percent_change":0.0,"prev_day_close":1098.14996337891},{"option":"NDX260821P26000000","bid":1831.2,"bid_size":1.0,"ask":1859.7,"ask_size":1.0,"iv":0.2076,"open_interest":15.0,"volume":0.0,"delta":-0.5451,"gamma":0.0001,"vega":69.7734,"theta":-3.6512,"rho":-77.8671,"theo":1846.3192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1572.58,"last_trade_time":"2026-01-06T13:11:50","percent_change":0.0,"prev_day_close":1928.90002441406},{"option":"NDX260821C26200000","bid":1045.1,"bid_size":1.0,"ask":1073.2,"ask_size":1.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":0.4334,"gamma":0.0001,"vega":69.2462,"theta":-3.6875,"rho":49.0665,"theo":1054.7156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1005.05001831055},{"option":"NDX260821P26200000","bid":1929.8,"bid_size":1.0,"ask":1959.2,"ask_size":1.0,"iv":0.2046,"open_interest":0.0,"volume":0.0,"delta":-0.5674,"gamma":0.0001,"vega":69.2462,"theta":-3.5468,"rho":-81.1961,"theo":1945.8021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2031.90002441406},{"option":"NDX260821C26400000","bid":953.9,"bid_size":1.0,"ask":985.8,"ask_size":7.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":0.411,"gamma":0.0001,"vega":68.515,"theta":-3.6032,"rho":46.7277,"theo":963.0792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.700012207031},{"option":"NDX260821P26400000","bid":2033.4,"bid_size":1.0,"ask":2063.6,"ask_size":1.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":-0.5899,"gamma":0.0001,"vega":68.515,"theta":-3.4316,"rho":-84.5275,"theo":2050.1891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2139.75},{"option":"NDX260821C26500000","bid":904.2,"bid_size":6.0,"ask":941.8,"ask_size":8.0,"iv":0.2003,"open_interest":1.0,"volume":0.0,"delta":0.3997,"gamma":0.0001,"vega":68.0611,"theta":-3.5571,"rho":45.5271,"theo":919.1329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1506.9,"last_trade_time":"2025-10-03T11:10:30","percent_change":0.0,"prev_day_close":872.550018310547},{"option":"NDX260821P26500000","bid":2086.3,"bid_size":7.0,"ask":2116.9,"ask_size":7.0,"iv":0.1993,"open_interest":11.0,"volume":0.0,"delta":-0.6012,"gamma":0.0001,"vega":68.0611,"theta":-3.37,"rho":-86.2244,"theo":2104.2545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1780.23,"last_trade_time":"2026-01-06T13:42:09","percent_change":0.0,"prev_day_close":2195.40002441406},{"option":"NDX260821C26600000","bid":861.3,"bid_size":2.0,"ask":898.6,"ask_size":8.0,"iv":0.1988,"open_interest":0.0,"volume":0.0,"delta":0.3884,"gamma":0.0001,"vega":67.5425,"theta":-3.5084,"rho":44.3004,"theo":876.4676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":833.450012207031},{"option":"NDX260821P26600000","bid":2142.3,"bid_size":1.0,"ask":2173.0,"ask_size":1.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":-0.6125,"gamma":0.0001,"vega":67.5425,"theta":-3.3059,"rho":-87.9473,"theo":2159.601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2252.54992675781},{"option":"NDX260821C26800000","bid":780.3,"bid_size":7.0,"ask":816.0,"ask_size":8.0,"iv":0.196,"open_interest":0.0,"volume":0.0,"delta":0.3658,"gamma":0.0001,"vega":66.3344,"theta":-3.4036,"rho":41.8407,"theo":795.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":754.75},{"option":"NDX260821P26800000","bid":2256.2,"bid_size":7.0,"ask":2287.6,"ask_size":7.0,"iv":0.1954,"open_interest":0.0,"volume":0.0,"delta":-0.6351,"gamma":0.0001,"vega":66.3344,"theta":-3.1702,"rho":-91.3997,"theo":2274.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2370.40002441406},{"option":"NDX260821C27000000","bid":702.8,"bid_size":6.0,"ask":738.6,"ask_size":6.0,"iv":0.1934,"open_interest":4.0,"volume":1.0,"delta":0.3433,"gamma":0.0001,"vega":64.9369,"theta":-3.2896,"rho":39.4261,"theo":718.7375,"change":91.65,"open":769.65,"high":769.65,"low":769.65,"tick":"down","last_trade_price":769.65,"last_trade_time":"2026-02-18T13:10:41","percent_change":13.5177,"prev_day_close":678.0},{"option":"NDX260821P27000000","bid":2375.2,"bid_size":1.0,"ask":2406.5,"ask_size":6.0,"iv":0.1932,"open_interest":7.0,"volume":0.0,"delta":-0.6576,"gamma":0.0001,"vega":64.9369,"theta":-3.0252,"rho":-94.8068,"theo":2393.9177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1893.3,"last_trade_time":"2026-01-12T13:57:24","percent_change":0.0,"prev_day_close":2493.30004882812},{"option":"NDX260821C27200000","bid":634.3,"bid_size":6.0,"ask":665.1,"ask_size":6.0,"iv":0.191,"open_interest":0.0,"volume":1.0,"delta":0.3211,"gamma":0.0001,"vega":63.3078,"theta":-3.1674,"rho":36.9709,"theo":647.5759,"change":81.85,"open":694.65,"high":694.65,"low":694.65,"tick":"up","last_trade_price":694.65,"last_trade_time":"2026-02-18T13:10:41","percent_change":13.3567,"prev_day_close":612.799987792969},{"option":"NDX260821P27200000","bid":2499.2,"bid_size":1.0,"ask":2532.5,"ask_size":1.0,"iv":0.1907,"open_interest":0.0,"volume":0.0,"delta":-0.6798,"gamma":0.0001,"vega":63.3078,"theta":-2.872,"rho":-98.2546,"theo":2518.7795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2621.40002441406},{"option":"NDX260821C27400000","bid":567.7,"bid_size":6.0,"ask":597.9,"ask_size":6.0,"iv":0.1886,"open_interest":0.0,"volume":0.0,"delta":0.2992,"gamma":0.0001,"vega":61.4542,"theta":-3.0377,"rho":34.5264,"theo":581.5705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":551.549987792969},{"option":"NDX260821P27400000","bid":2627.2,"bid_size":1.0,"ask":2661.8,"ask_size":1.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":-0.7017,"gamma":0.0001,"vega":61.4542,"theta":-2.7114,"rho":-101.6918,"theo":2648.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2755.55004882812},{"option":"NDX260821C27500000","bid":537.6,"bid_size":2.0,"ask":566.1,"ask_size":6.0,"iv":0.1873,"open_interest":20.0,"volume":0.0,"delta":0.2884,"gamma":0.0001,"vega":60.4736,"theta":-2.9704,"rho":33.3422,"theo":550.4568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1156.2,"last_trade_time":"2025-10-07T09:45:00","percent_change":0.0,"prev_day_close":518.050018310547},{"option":"NDX260821P27500000","bid":2533.8,"bid_size":1.0,"ask":2893.4,"ask_size":1.0,"iv":0.1869,"open_interest":6.0,"volume":0.0,"delta":-0.7124,"gamma":0.0001,"vega":60.4736,"theta":-2.6287,"rho":-103.3723,"theo":2715.6956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2058.3,"last_trade_time":"2026-01-27T15:47:50","percent_change":0.0,"prev_day_close":2821.34997558594},{"option":"NDX260821C27600000","bid":508.2,"bid_size":6.0,"ask":535.7,"ask_size":6.0,"iv":0.1864,"open_interest":0.0,"volume":0.0,"delta":0.2778,"gamma":0.0001,"vega":59.4571,"theta":-2.9018,"rho":32.1702,"theo":520.5713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.5},{"option":"NDX260821P27600000","bid":2601.9,"bid_size":1.0,"ask":2959.4,"ask_size":1.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":-0.7231,"gamma":0.0001,"vega":59.4571,"theta":-2.5446,"rho":-105.0406,"theo":2783.8218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2889.94995117188},{"option":"NDX260821C27800000","bid":452.1,"bid_size":6.0,"ask":478.6,"ask_size":6.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":0.257,"gamma":0.0001,"vega":57.2701,"theta":-2.761,"rho":29.8165,"theo":464.4571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.099990844727},{"option":"NDX260821P27800000","bid":2741.8,"bid_size":1.0,"ask":3099.3,"ask_size":1.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":-0.7439,"gamma":0.0001,"vega":57.2701,"theta":-2.3729,"rho":-108.3869,"theo":2923.731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3033.5},{"option":"NDX260821C28000000","bid":405.6,"bid_size":1.0,"ask":423.6,"ask_size":1.0,"iv":0.1823,"open_interest":8.0,"volume":0.0,"delta":0.2369,"gamma":0.0001,"vega":54.9116,"theta":-2.6166,"rho":27.5298,"theo":413.1391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":867.65,"last_trade_time":"2025-10-02T11:09:03","percent_change":0.0,"prev_day_close":390.100006103516},{"option":"NDX260821P28000000","bid":2886.0,"bid_size":1.0,"ask":3243.4,"ask_size":1.0,"iv":0.1814,"open_interest":4.0,"volume":0.0,"delta":-0.764,"gamma":0.0001,"vega":54.9116,"theta":-2.1975,"rho":-111.6662,"theo":3068.4365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2242.7,"last_trade_time":"2026-01-28T09:51:37","percent_change":0.0,"prev_day_close":3182.30004882812},{"option":"NDX260821C28200000","bid":359.1,"bid_size":1.0,"ask":376.5,"ask_size":6.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":0.2175,"gamma":0.0001,"vega":52.4827,"theta":-2.4699,"rho":25.3616,"theo":366.3754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.549987792969},{"option":"NDX260821P28200000","bid":3035.2,"bid_size":1.0,"ask":3387.2,"ask_size":1.0,"iv":0.1789,"open_interest":0.0,"volume":0.0,"delta":-0.7833,"gamma":0.0001,"vega":52.4827,"theta":-2.0198,"rho":-114.827,"theo":3217.6962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3332.09997558594},{"option":"NDX260821C28400000","bid":317.1,"bid_size":1.0,"ask":334.3,"ask_size":6.0,"iv":0.1788,"open_interest":0.0,"volume":0.0,"delta":0.1991,"gamma":0.0001,"vega":49.9292,"theta":-2.3224,"rho":23.2332,"theo":323.9883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.550003051758},{"option":"NDX260821P28400000","bid":3195.2,"bid_size":1.0,"ask":3540.9,"ask_size":1.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":-0.8018,"gamma":0.0001,"vega":49.9292,"theta":-1.8414,"rho":-117.948,"theo":3371.3326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3488.34997558594},{"option":"NDX260821C28500000","bid":297.8,"bid_size":1.0,"ask":314.9,"ask_size":6.0,"iv":0.1781,"open_interest":5.0,"volume":0.0,"delta":0.1902,"gamma":0.0001,"vega":48.611,"theta":-2.2488,"rho":22.2078,"theo":304.3872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":816.43,"last_trade_time":"2025-10-08T13:14:26","percent_change":0.0,"prev_day_close":287.050003051758},{"option":"NDX260821P28500000","bid":3273.8,"bid_size":1.0,"ask":3619.1,"ask_size":1.0,"iv":0.177,"open_interest":4.0,"volume":0.0,"delta":-0.8106,"gamma":0.0001,"vega":48.611,"theta":-1.7524,"rho":-119.4697,"theo":3449.7432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3034.7,"last_trade_time":"2025-12-11T10:15:01","percent_change":0.0,"prev_day_close":3567.09997558594},{"option":"NDX260821C28600000","bid":279.2,"bid_size":6.0,"ask":296.4,"ask_size":1.0,"iv":0.1773,"open_interest":0.0,"volume":0.0,"delta":0.1816,"gamma":0.0001,"vega":47.2921,"theta":-2.1756,"rho":21.2249,"theo":285.7989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.75},{"option":"NDX260821P28600000","bid":3353.3,"bid_size":1.0,"ask":3700.9,"ask_size":1.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":-0.8193,"gamma":0.0001,"vega":47.2921,"theta":-1.6637,"rho":-120.949,"theo":3529.1666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3647.70007324219},{"option":"NDX260821C28800000","bid":245.6,"bid_size":1.0,"ask":262.2,"ask_size":1.0,"iv":0.176,"open_interest":0.0,"volume":0.0,"delta":0.1651,"gamma":0.0001,"vega":44.6697,"theta":-2.0308,"rho":19.346,"theo":251.5142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":237.150001525879},{"option":"NDX260821P28800000","bid":3515.0,"bid_size":1.0,"ask":3861.3,"ask_size":1.0,"iv":0.1748,"open_interest":0.0,"volume":0.0,"delta":-0.8358,"gamma":0.0001,"vega":44.6697,"theta":-1.4879,"rho":-123.8205,"theo":3690.9053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3810.55004882812},{"option":"NDX260821C29000000","bid":215.3,"bid_size":1.0,"ask":231.7,"ask_size":1.0,"iv":0.1747,"open_interest":2.0,"volume":0.0,"delta":0.1497,"gamma":0.0001,"vega":42.003,"theta":-1.8894,"rho":17.5402,"theo":220.9241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":279.15,"last_trade_time":"2026-02-12T10:01:39","percent_change":0.0,"prev_day_close":208.150001525879},{"option":"NDX260821P29000000","bid":3680.5,"bid_size":1.0,"ask":4027.0,"ask_size":1.0,"iv":0.1735,"open_interest":0.0,"volume":0.0,"delta":-0.8512,"gamma":0.0001,"vega":42.003,"theta":-1.3156,"rho":-126.6189,"theo":3856.3387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3976.40014648438},{"option":"NDX260821C29500000","bid":152.5,"bid_size":1.0,"ask":168.7,"ask_size":1.0,"iv":0.1719,"open_interest":0.0,"volume":0.0,"delta":0.1159,"gamma":0.0001,"vega":35.5267,"theta":-1.5581,"rho":13.6214,"theo":158.883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":447.92,"last_trade_time":"2025-09-23T15:27:37","percent_change":0.0,"prev_day_close":150.799995422363},{"option":"NDX260821P29500000","bid":4108.9,"bid_size":1.0,"ask":4463.1,"ask_size":1.0,"iv":0.172,"open_interest":0.0,"volume":0.0,"delta":-0.885,"gamma":0.0001,"vega":35.5267,"theta":-0.907,"rho":-133.0192,"theo":4284.3561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4410.30004882812},{"option":"NDX260821C30000000","bid":107.4,"bid_size":1.0,"ask":122.5,"ask_size":6.0,"iv":0.1701,"open_interest":5.0,"volume":0.0,"delta":0.0888,"gamma":0.0,"vega":29.5524,"theta":-1.2691,"rho":10.4641,"theo":114.1092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":431.7,"last_trade_time":"2025-12-02T11:27:04","percent_change":0.0,"prev_day_close":108.200000762939},{"option":"NDX260821P30000000","bid":4552.7,"bid_size":1.0,"ask":4904.4,"ask_size":1.0,"iv":0.1695,"open_interest":0.0,"volume":0.0,"delta":-0.912,"gamma":0.0,"vega":29.5524,"theta":-0.5406,"rho":-138.658,"theo":4729.6409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4859.0498046875},{"option":"NDX260821C30500000","bid":74.9,"bid_size":6.0,"ask":89.6,"ask_size":1.0,"iv":0.169,"open_interest":0.0,"volume":0.0,"delta":0.0679,"gamma":0.0,"vega":24.3272,"theta":-1.0284,"rho":8.004,"theo":82.53,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.0499992370606},{"option":"NDX260821P30500000","bid":5010.6,"bid_size":1.0,"ask":5361.9,"ask_size":1.0,"iv":0.1683,"open_interest":0.0,"volume":0.0,"delta":-0.933,"gamma":0.0,"vega":24.3272,"theta":-0.2225,"rho":-143.5997,"theo":5188.1203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5316.64990234375},{"option":"NDX260821C31000000","bid":52.2,"bid_size":6.0,"ask":66.6,"ask_size":6.0,"iv":0.1687,"open_interest":3.0,"volume":0.0,"delta":0.0521,"gamma":0.0,"vega":19.9629,"theta":-0.8346,"rho":6.1341,"theo":60.5197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.0,"last_trade_time":"2025-12-08T11:02:24","percent_change":0.0,"prev_day_close":57.5},{"option":"NDX260821P31000000","bid":5478.6,"bid_size":1.0,"ask":5830.3,"ask_size":1.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":-0.9488,"gamma":0.0,"vega":19.9629,"theta":0.0,"rho":-147.9511,"theo":5656.1685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5789.30004882812},{"option":"NDX260821C31500000","bid":36.1,"bid_size":6.0,"ask":52.1,"ask_size":1.0,"iv":0.1696,"open_interest":0.0,"volume":0.0,"delta":0.0403,"gamma":0.0,"vega":16.4128,"theta":-0.6813,"rho":4.7462,"theo":45.1611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.7000007629394},{"option":"NDX260821P31500000","bid":5953.1,"bid_size":1.0,"ask":6303.1,"ask_size":1.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":-0.9605,"gamma":0.0,"vega":16.4128,"theta":0.0,"rho":-151.8205,"theo":6130.8685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6259.25},{"option":"NDX260821C32000000","bid":25.0,"bid_size":6.0,"ask":41.1,"ask_size":1.0,"iv":0.1708,"open_interest":1.0,"volume":0.0,"delta":0.0316,"gamma":0.0,"vega":13.5255,"theta":-0.5605,"rho":3.713,"theo":34.3161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.9,"last_trade_time":"2025-12-16T15:56:35","percent_change":0.0,"prev_day_close":32.1500005722046},{"option":"NDX260821P32000000","bid":6427.6,"bid_size":1.0,"ask":6780.2,"ask_size":1.0,"iv":0.1687,"open_interest":0.0,"volume":0.0,"delta":-0.9693,"gamma":0.0,"vega":13.5255,"theta":0.0,"rho":-155.3353,"theo":6610.082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6739.30004882812},{"option":"NDX260821C33000000","bid":12.4,"bid_size":6.0,"ask":28.5,"ask_size":6.0,"iv":0.1758,"open_interest":0.0,"volume":0.0,"delta":0.0199,"gamma":0.0,"vega":9.3273,"theta":-0.3877,"rho":2.3333,"theo":20.7339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.1999998092651},{"option":"NDX260821P33000000","bid":7394.5,"bid_size":1.0,"ask":7747.7,"ask_size":1.0,"iv":0.1724,"open_interest":0.0,"volume":0.0,"delta":-0.981,"gamma":0.0,"vega":9.3273,"theta":0.0,"rho":-161.678,"theo":7576.617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7707.19995117188},{"option":"NDX260821C34000000","bid":6.0,"bid_size":6.0,"ask":22.2,"ask_size":6.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":0.013,"gamma":0.0,"vega":6.5502,"theta":-0.2749,"rho":1.5169,"theo":13.1496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.1000003814697},{"option":"NDX260821P34000000","bid":8367.6,"bid_size":1.0,"ask":8720.2,"ask_size":1.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":-0.9879,"gamma":0.0,"vega":6.5502,"theta":0.0,"rho":-167.4575,"theo":8549.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8680.849609375},{"option":"NDX260821C35000000","bid":2.35,"bid_size":6.0,"ask":17.7,"ask_size":6.0,"iv":0.1899,"open_interest":3.0,"volume":0.0,"delta":0.0088,"gamma":0.0,"vega":4.7029,"theta":-0.2001,"rho":1.0201,"theo":8.7229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-09T09:30:40","percent_change":0.0,"prev_day_close":9.75000023841858},{"option":"NDX260821P35000000","bid":9343.4,"bid_size":1.0,"ask":9696.0,"ask_size":1.0,"iv":0.1796,"open_interest":0.0,"volume":0.0,"delta":-0.9921,"gamma":0.0,"vega":4.7024,"theta":0.0,"rho":-172.9174,"theo":9524.8393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9656.89990234375},{"option":"NDX260821C36000000","bid":0.0,"bid_size":0.0,"ask":14.7,"ask_size":5.0,"iv":0.197,"open_interest":9.0,"volume":0.0,"delta":0.0061,"gamma":0.0,"vega":3.4724,"theta":-0.1503,"rho":0.712,"theo":6.0631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-13T09:30:40","percent_change":0.0,"prev_day_close":7.09999990463257},{"option":"NDX260821P36000000","bid":10324.7,"bid_size":1.0,"ask":10673.4,"ask_size":1.0,"iv":0.1813,"open_interest":0.0,"volume":0.0,"delta":-0.9947,"gamma":0.0,"vega":3.4721,"theta":0.0,"rho":-178.1886,"theo":10502.297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10633.7001953125},{"option":"NDX260918C06000000","bid":18748.8,"bid_size":1.0,"ask":19098.0,"ask_size":1.0,"iv":0.7141,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":1.0667,"theta":0.0,"rho":34.2033,"theo":18923.2141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18780.5498046875},{"option":"NDX260918P06000000","bid":4.9,"bid_size":1.0,"ask":8.4,"ask_size":1.0,"iv":0.7044,"open_interest":34.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":1.0668,"theta":-0.1671,"rho":-0.2864,"theo":7.4726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.2,"last_trade_time":"2026-02-12T12:40:26","percent_change":0.0,"prev_day_close":6.62499982118607},{"option":"NDX260918C07000000","bid":17775.0,"bid_size":1.0,"ask":18124.2,"ask_size":1.0,"iv":0.6663,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":1.5222,"theta":0.0,"rho":39.767,"theo":17948.9917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17807.25},{"option":"NDX260918P07000000","bid":8.0,"bid_size":1.0,"ask":11.7,"ask_size":1.0,"iv":0.6576,"open_interest":1.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":1.5218,"theta":-0.222,"rho":-0.4202,"theo":10.5483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.81,"last_trade_time":"2026-02-12T12:40:26","percent_change":0.0,"prev_day_close":10.1499998569489},{"option":"NDX260918C08000000","bid":16802.2,"bid_size":1.0,"ask":17151.4,"ask_size":1.0,"iv":0.6235,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":2.1133,"theta":0.0,"rho":45.2827,"theo":16975.6966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16834.5498046875},{"option":"NDX260918P08000000","bid":12.2,"bid_size":1.0,"ask":16.2,"ask_size":1.0,"iv":0.6167,"open_interest":1.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":2.113,"theta":-0.2883,"rho":-0.6021,"theo":14.5549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.8,"last_trade_time":"2026-02-09T09:30:30","percent_change":0.0,"prev_day_close":14.7999997138977},{"option":"NDX260918C09000000","bid":15830.4,"bid_size":1.0,"ask":16179.7,"ask_size":1.0,"iv":0.5847,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":2.8729,"theta":0.0,"rho":50.7389,"theo":16003.5682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15863.5498046875},{"option":"NDX260918P09000000","bid":17.6,"bid_size":1.0,"ask":21.7,"ask_size":1.0,"iv":0.5788,"open_interest":0.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":2.8729,"theta":-0.3674,"rho":-0.8436,"theo":19.7309,"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":21.0},{"option":"NDX260918C10000000","bid":14860.0,"bid_size":1.0,"ask":15209.3,"ask_size":1.0,"iv":0.548,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":3.8314,"theta":0.0,"rho":56.1158,"theo":15032.9494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14894.0},{"option":"NDX260918P10000000","bid":24.5,"bid_size":1.0,"ask":28.8,"ask_size":1.0,"iv":0.5442,"open_interest":12.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":3.8315,"theta":-0.4615,"rho":-1.1643,"theo":26.414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":24.4,"last_trade_time":"2026-02-09T10:17:05","percent_change":0.0,"prev_day_close":28.0500001907349},{"option":"NDX260918C11000000","bid":13891.4,"bid_size":1.0,"ask":14240.8,"ask_size":1.0,"iv":0.5151,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":5.055,"theta":0.0,"rho":61.3877,"theo":14064.2631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13931.9497070312},{"option":"NDX260918P11000000","bid":33.1,"bid_size":1.0,"ask":37.8,"ask_size":1.0,"iv":0.512,"open_interest":1.0,"volume":0.0,"delta":-0.0098,"gamma":0.0,"vega":5.0552,"theta":-0.5729,"rho":-1.59,"theo":35.0297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.25,"last_trade_time":"2026-02-02T12:31:05","percent_change":0.0,"prev_day_close":37.2999992370606},{"option":"NDX260918C12000000","bid":12924.6,"bid_size":1.0,"ask":13276.5,"ask_size":1.0,"iv":0.4833,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":6.575,"theta":0.0,"rho":66.5278,"theo":13098.1122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12966.4501953125},{"option":"NDX260918P12000000","bid":44.0,"bid_size":1.0,"ask":49.6,"ask_size":1.0,"iv":0.4823,"open_interest":6.0,"volume":0.0,"delta":-0.0133,"gamma":0.0,"vega":6.5752,"theta":-0.7045,"rho":-2.1476,"theo":46.1809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.1,"last_trade_time":"2026-02-09T10:17:32","percent_change":0.0,"prev_day_close":49.1999988555908},{"option":"NDX260918C13000000","bid":11961.1,"bid_size":1.0,"ask":12313.7,"ask_size":1.0,"iv":0.4548,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0,"vega":8.4999,"theta":0.0,"rho":71.4796,"theo":12135.3132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12004.1000976562},{"option":"NDX260918P13000000","bid":58.2,"bid_size":1.0,"ask":64.1,"ask_size":1.0,"iv":0.4544,"open_interest":4.0,"volume":0.0,"delta":-0.0179,"gamma":0.0,"vega":8.5002,"theta":-0.8599,"rho":-2.8934,"theo":60.6842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.3,"last_trade_time":"2026-02-09T10:17:32","percent_change":0.0,"prev_day_close":64.6499977111816},{"option":"NDX260918C14000000","bid":11001.0,"bid_size":1.0,"ask":11353.1,"ask_size":1.0,"iv":0.4282,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0,"vega":10.8907,"theta":0.0,"rho":76.1992,"theo":11177.0126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11044.75},{"option":"NDX260918P14000000","bid":76.7,"bid_size":1.0,"ask":83.1,"ask_size":1.0,"iv":0.4285,"open_interest":8.0,"volume":0.0,"delta":-0.024,"gamma":0.0,"vega":10.8905,"theta":-1.0432,"rho":-3.8712,"theo":79.6815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.5,"last_trade_time":"2026-02-09T10:17:32","percent_change":0.0,"prev_day_close":84.5},{"option":"NDX260918C15000000","bid":10048.0,"bid_size":1.0,"ask":10400.6,"ask_size":2.0,"iv":0.4039,"open_interest":0.0,"volume":0.0,"delta":0.969,"gamma":0.0,"vega":13.8482,"theta":0.0,"rho":80.5948,"theo":10224.7008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10092.5498046875},{"option":"NDX260918P15000000","bid":101.1,"bid_size":6.0,"ask":107.9,"ask_size":6.0,"iv":0.4044,"open_interest":54.0,"volume":0.0,"delta":-0.0321,"gamma":0.0,"vega":13.848,"theta":-1.2579,"rho":-5.1731,"theo":104.6707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":90.55,"last_trade_time":"2026-01-12T15:33:30","percent_change":0.0,"prev_day_close":110.399997711182},{"option":"NDX260918C15500000","bid":9575.0,"bid_size":1.0,"ask":9927.2,"ask_size":1.0,"iv":0.3931,"open_interest":0.0,"volume":0.0,"delta":0.964,"gamma":0.0,"vega":15.5855,"theta":-0.0584,"rho":82.6457,"theo":9751.3335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9621.39990234375},{"option":"NDX260918P15500000","bid":116.1,"bid_size":6.0,"ask":123.2,"ask_size":6.0,"iv":0.3931,"open_interest":9.0,"volume":0.0,"delta":-0.0371,"gamma":0.0,"vega":15.5852,"theta":-1.3776,"rho":-5.971,"theo":119.9537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.2,"last_trade_time":"2026-02-09T15:16:19","percent_change":0.0,"prev_day_close":126.299999237061},{"option":"NDX260918C16000000","bid":9103.9,"bid_size":1.0,"ask":9455.8,"ask_size":1.0,"iv":0.3822,"open_interest":0.0,"volume":0.0,"delta":0.9583,"gamma":0.0,"vega":17.5033,"theta":-0.2538,"rho":84.5672,"theo":9280.237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9145.94970703125},{"option":"NDX260918P16000000","bid":133.6,"bid_size":6.0,"ask":140.9,"ask_size":6.0,"iv":0.3823,"open_interest":21.0,"volume":0.0,"delta":-0.0428,"gamma":0.0,"vega":17.503,"theta":-1.506,"rho":-6.8982,"theo":137.5074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":120.1,"last_trade_time":"2026-02-10T10:13:07","percent_change":0.0,"prev_day_close":144.599998474121},{"option":"NDX260918C16500000","bid":8633.1,"bid_size":1.0,"ask":8987.5,"ask_size":1.0,"iv":0.3711,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0,"vega":19.5866,"theta":-0.458,"rho":86.3702,"theo":8811.7521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8679.60009765625},{"option":"NDX260918P16500000","bid":153.8,"bid_size":6.0,"ask":161.4,"ask_size":6.0,"iv":0.3718,"open_interest":5.0,"volume":0.0,"delta":-0.0493,"gamma":0.0,"vega":19.5862,"theta":-1.6433,"rho":-7.944,"theo":157.6726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.1,"last_trade_time":"2026-02-09T12:20:44","percent_change":0.0,"prev_day_close":165.700004577637},{"option":"NDX260918C17000000","bid":8175.6,"bid_size":1.0,"ask":8522.0,"ask_size":1.0,"iv":0.3629,"open_interest":1.0,"volume":0.0,"delta":0.9443,"gamma":0.0,"vega":21.912,"theta":-0.6712,"rho":88.0072,"theo":8346.2756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8802.77,"last_trade_time":"2026-02-09T14:44:02","percent_change":0.0,"prev_day_close":8211.90014648438},{"option":"NDX260918P17000000","bid":177.1,"bid_size":6.0,"ask":185.1,"ask_size":6.0,"iv":0.3618,"open_interest":63.0,"volume":0.0,"delta":-0.0568,"gamma":0.0,"vega":21.9116,"theta":-1.7896,"rho":-9.1558,"theo":180.8461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":154.03,"last_trade_time":"2026-01-07T12:23:38","percent_change":0.0,"prev_day_close":189.849998474121},{"option":"NDX260918C17500000","bid":7714.4,"bid_size":1.0,"ask":8061.1,"ask_size":1.0,"iv":0.3532,"open_interest":0.0,"volume":0.0,"delta":0.9357,"gamma":0.0,"vega":24.4389,"theta":-0.8934,"rho":89.4576,"theo":7884.3465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7755.5},{"option":"NDX260918P17500000","bid":204.0,"bid_size":6.0,"ask":212.3,"ask_size":6.0,"iv":0.3521,"open_interest":14.0,"volume":0.0,"delta":-0.0654,"gamma":0.0,"vega":24.4384,"theta":-1.9448,"rho":-10.5542,"theo":207.5669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.6,"last_trade_time":"2026-02-12T09:30:27","percent_change":0.0,"prev_day_close":218.099998474121},{"option":"NDX260918C18000000","bid":7256.7,"bid_size":1.0,"ask":7604.2,"ask_size":2.0,"iv":0.3436,"open_interest":0.0,"volume":0.0,"delta":0.9259,"gamma":0.0,"vega":27.1709,"theta":-1.1241,"rho":90.73,"theo":7426.4536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7299.14990234375},{"option":"NDX260918P18000000","bid":234.6,"bid_size":1.0,"ask":243.7,"ask_size":1.0,"iv":0.3426,"open_interest":7.0,"volume":0.0,"delta":-0.0752,"gamma":0.0,"vega":27.1709,"theta":-2.1086,"rho":-12.1308,"theo":238.3307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":211.85,"last_trade_time":"2026-02-10T11:54:58","percent_change":0.0,"prev_day_close":250.649993896484},{"option":"NDX260918C18500000","bid":6803.2,"bid_size":1.0,"ask":7149.8,"ask_size":1.0,"iv":0.3342,"open_interest":0.0,"volume":0.0,"delta":0.9147,"gamma":0.0,"vega":30.1734,"theta":-1.3623,"rho":91.7445,"theo":6973.1867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6843.44995117188},{"option":"NDX260918P18500000","bid":270.2,"bid_size":1.0,"ask":279.6,"ask_size":1.0,"iv":0.3335,"open_interest":26.0,"volume":0.0,"delta":-0.0864,"gamma":0.0,"vega":30.1734,"theta":-2.2799,"rho":-13.9651,"theo":273.7147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.65,"last_trade_time":"2026-01-27T10:01:13","percent_change":0.0,"prev_day_close":287.800003051758},{"option":"NDX260918C19000000","bid":6356.3,"bid_size":1.0,"ask":6702.3,"ask_size":1.0,"iv":0.3253,"open_interest":1.0,"volume":0.0,"delta":0.9019,"gamma":0.0,"vega":33.3431,"theta":-1.6065,"rho":92.5261,"theo":6525.1965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7269.93,"last_trade_time":"2026-01-15T15:15:27","percent_change":0.0,"prev_day_close":6403.2001953125},{"option":"NDX260918P19000000","bid":310.1,"bid_size":6.0,"ask":320.7,"ask_size":1.0,"iv":0.3244,"open_interest":73.0,"volume":0.0,"delta":-0.0991,"gamma":0.0,"vega":33.3431,"theta":-2.4572,"rho":-16.0323,"theo":314.3753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":279.8,"last_trade_time":"2026-02-10T11:54:58","percent_change":0.0,"prev_day_close":330.650009155273},{"option":"NDX260918C19500000","bid":5914.4,"bid_size":1.0,"ask":6260.3,"ask_size":1.0,"iv":0.3166,"open_interest":0.0,"volume":0.0,"delta":0.8875,"gamma":0.0,"vega":36.7569,"theta":-1.8546,"rho":93.0234,"theo":6083.0404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5961.34985351562},{"option":"NDX260918P19500000","bid":356.8,"bid_size":1.0,"ask":367.5,"ask_size":1.0,"iv":0.3157,"open_interest":8.0,"volume":0.0,"delta":-0.1136,"gamma":0.0,"vega":36.7569,"theta":-2.6384,"rho":-18.3838,"theo":360.87,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":294.13,"last_trade_time":"2026-01-12T15:33:30","percent_change":0.0,"prev_day_close":379.149993896484},{"option":"NDX260918C20000000","bid":5474.7,"bid_size":1.0,"ask":5831.5,"ask_size":1.0,"iv":0.3082,"open_interest":0.0,"volume":0.0,"delta":0.8712,"gamma":0.0,"vega":40.3431,"theta":-2.1037,"rho":93.1936,"theo":5647.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5525.34985351562},{"option":"NDX260918P20000000","bid":409.6,"bid_size":1.0,"ask":420.7,"ask_size":1.0,"iv":0.3071,"open_interest":50.0,"volume":0.0,"delta":-0.1299,"gamma":0.0,"vega":40.3431,"theta":-2.8205,"rho":-21.0624,"theo":413.9691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":475.1,"last_trade_time":"2026-02-13T09:59:20","percent_change":0.0,"prev_day_close":434.5},{"option":"NDX260918C20400000","bid":5130.4,"bid_size":1.0,"ask":5488.0,"ask_size":1.0,"iv":0.3012,"open_interest":0.0,"volume":0.0,"delta":0.8567,"gamma":0.0,"vega":43.3046,"theta":-2.3015,"rho":93.1233,"theo":5304.2208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5185.15014648438},{"option":"NDX260918P20400000","bid":456.8,"bid_size":1.0,"ask":468.2,"ask_size":1.0,"iv":0.3003,"open_interest":6.0,"volume":0.0,"delta":-0.1444,"gamma":0.0,"vega":43.3046,"theta":-2.9648,"rho":-23.4118,"theo":461.6219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":453.5,"last_trade_time":"2026-01-02T12:59:23","percent_change":0.0,"prev_day_close":483.75},{"option":"NDX260918C20500000","bid":5043.6,"bid_size":1.0,"ask":5403.0,"ask_size":1.0,"iv":0.2995,"open_interest":0.0,"volume":0.0,"delta":0.8528,"gamma":0.0,"vega":44.0688,"theta":-2.3505,"rho":93.0639,"theo":5219.1708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5100.75},{"option":"NDX260918P20500000","bid":468.9,"bid_size":1.0,"ask":481.0,"ask_size":1.0,"iv":0.2985,"open_interest":16.0,"volume":0.0,"delta":-0.1482,"gamma":0.0,"vega":44.0688,"theta":-3.0004,"rho":-24.0409,"theo":474.3021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":409.05,"last_trade_time":"2026-01-29T12:08:30","percent_change":0.0,"prev_day_close":497.399993896484},{"option":"NDX260918C20600000","bid":4958.6,"bid_size":1.0,"ask":5318.2,"ask_size":1.0,"iv":0.2978,"open_interest":0.0,"volume":0.0,"delta":0.8489,"gamma":0.0,"vega":44.8407,"theta":-2.3993,"rho":92.9856,"theo":5134.4452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5018.15014648438},{"option":"NDX260918P20600000","bid":482.2,"bid_size":1.0,"ask":494.2,"ask_size":1.0,"iv":0.2969,"open_interest":1.0,"volume":0.0,"delta":-0.1522,"gamma":0.0,"vega":44.8407,"theta":-3.0358,"rho":-24.689,"theo":487.3066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":474.2,"last_trade_time":"2026-01-02T13:01:38","percent_change":0.0,"prev_day_close":510.550003051758},{"option":"NDX260918C20700000","bid":4875.9,"bid_size":1.0,"ask":5233.7,"ask_size":1.0,"iv":0.2961,"open_interest":0.0,"volume":0.0,"delta":0.8449,"gamma":0.0,"vega":45.6175,"theta":-2.4477,"rho":92.8892,"theo":5050.0529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4930.75},{"option":"NDX260918P20700000","bid":494.9,"bid_size":1.0,"ask":507.3,"ask_size":1.0,"iv":0.2952,"open_interest":1.0,"volume":0.0,"delta":-0.1562,"gamma":0.0,"vega":45.6175,"theta":-3.0709,"rho":-25.3551,"theo":500.6445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":663.6,"last_trade_time":"2025-09-29T14:15:14","percent_change":0.0,"prev_day_close":524.850006103516},{"option":"NDX260918C20800000","bid":4791.7,"bid_size":1.0,"ask":5149.7,"ask_size":1.0,"iv":0.2944,"open_interest":0.0,"volume":0.0,"delta":0.8408,"gamma":0.0,"vega":46.396,"theta":-2.4959,"rho":92.7772,"theo":4966.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4848.0498046875},{"option":"NDX260918P20800000","bid":508.2,"bid_size":6.0,"ask":521.1,"ask_size":1.0,"iv":0.2935,"open_interest":0.0,"volume":0.0,"delta":-0.1603,"gamma":0.0,"vega":46.396,"theta":-3.1056,"rho":-26.0368,"theo":514.3236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.150024414062},{"option":"NDX260918C20900000","bid":4706.4,"bid_size":1.0,"ask":5065.8,"ask_size":1.0,"iv":0.2925,"open_interest":0.0,"volume":0.0,"delta":0.8366,"gamma":0.0,"vega":47.1736,"theta":-2.5437,"rho":92.6515,"theo":4882.2986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4765.65014648438},{"option":"NDX260918P20900000","bid":522.3,"bid_size":1.0,"ask":535.0,"ask_size":1.0,"iv":0.2918,"open_interest":1.0,"volume":0.0,"delta":-0.1645,"gamma":0.0,"vega":47.1736,"theta":-3.1401,"rho":-26.7323,"theo":528.3506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":644.1,"last_trade_time":"2025-11-04T11:07:00","percent_change":0.0,"prev_day_close":553.799987792969},{"option":"NDX260918C21000000","bid":4622.4,"bid_size":1.0,"ask":4982.5,"ask_size":1.0,"iv":0.2908,"open_interest":0.0,"volume":0.0,"delta":0.8323,"gamma":0.0,"vega":47.9492,"theta":-2.5912,"rho":92.5146,"theo":4798.9483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4680.85009765625},{"option":"NDX260918P21000000","bid":537.0,"bid_size":1.0,"ask":549.4,"ask_size":1.0,"iv":0.2902,"open_interest":59.0,"volume":0.0,"delta":-0.1688,"gamma":0.0,"vega":47.9492,"theta":-3.1741,"rho":-27.439,"theo":542.7304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":510.0,"last_trade_time":"2026-02-06T15:54:08","percent_change":0.0,"prev_day_close":568.899993896484},{"option":"NDX260918C21100000","bid":4538.8,"bid_size":1.0,"ask":4899.3,"ask_size":1.0,"iv":0.289,"open_interest":0.0,"volume":0.0,"delta":0.8279,"gamma":0.0,"vega":48.7231,"theta":-2.6382,"rho":92.3667,"theo":4715.9552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4602.25},{"option":"NDX260918P21100000","bid":551.6,"bid_size":1.0,"ask":564.1,"ask_size":1.0,"iv":0.2885,"open_interest":0.0,"volume":0.0,"delta":-0.1732,"gamma":0.0,"vega":48.7231,"theta":-3.2078,"rho":-28.1566,"theo":557.4675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.25},{"option":"NDX260918C21200000","bid":4456.1,"bid_size":1.0,"ask":4816.6,"ask_size":1.0,"iv":0.2874,"open_interest":0.0,"volume":0.0,"delta":0.8234,"gamma":0.0,"vega":49.4973,"theta":-2.6848,"rho":92.2069,"theo":4633.324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4518.25},{"option":"NDX260918P21200000","bid":566.6,"bid_size":1.0,"ask":579.2,"ask_size":1.0,"iv":0.2868,"open_interest":2.0,"volume":0.0,"delta":-0.1776,"gamma":0.0,"vega":49.4973,"theta":-3.241,"rho":-28.8862,"theo":572.5665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":513.0,"last_trade_time":"2026-01-06T11:10:00","percent_change":0.0,"prev_day_close":599.899993896484},{"option":"NDX260918C21300000","bid":4373.8,"bid_size":1.0,"ask":4733.1,"ask_size":1.0,"iv":0.2856,"open_interest":0.0,"volume":0.0,"delta":0.8188,"gamma":0.0,"vega":50.2744,"theta":-2.731,"rho":92.0326,"theo":4551.0607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4440.69995117188},{"option":"NDX260918P21300000","bid":581.8,"bid_size":1.0,"ask":594.6,"ask_size":1.0,"iv":0.2851,"open_interest":2.0,"volume":0.0,"delta":-0.1822,"gamma":0.0,"vega":50.2744,"theta":-3.2738,"rho":-29.6303,"theo":588.0333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":520.37,"last_trade_time":"2026-01-06T12:11:33","percent_change":0.0,"prev_day_close":616.149993896484},{"option":"NDX260918C21400000","bid":4290.6,"bid_size":1.0,"ask":4651.2,"ask_size":1.0,"iv":0.2839,"open_interest":0.0,"volume":0.0,"delta":0.8142,"gamma":0.0,"vega":51.0567,"theta":-2.7766,"rho":91.8403,"theo":4469.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4357.75},{"option":"NDX260918P21400000","bid":597.7,"bid_size":1.0,"ask":610.4,"ask_size":1.0,"iv":0.2835,"open_interest":10.0,"volume":0.0,"delta":-0.1869,"gamma":0.0,"vega":51.0567,"theta":-3.306,"rho":-30.3924,"theo":603.8759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":500.45,"last_trade_time":"2026-01-29T14:19:57","percent_change":0.0,"prev_day_close":632.549987792969},{"option":"NDX260918C21500000","bid":4208.4,"bid_size":1.0,"ask":4569.6,"ask_size":1.0,"iv":0.2822,"open_interest":0.0,"volume":0.0,"delta":0.8094,"gamma":0.0,"vega":51.8453,"theta":-2.8217,"rho":91.6268,"theo":4387.6716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4274.94995117188},{"option":"NDX260918P21500000","bid":613.8,"bid_size":1.0,"ask":626.5,"ask_size":1.0,"iv":0.2818,"open_interest":5.0,"volume":0.0,"delta":-0.1917,"gamma":0.0,"vega":51.8453,"theta":-3.3377,"rho":-31.1756,"theo":620.1045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":471.55,"last_trade_time":"2026-01-27T10:01:13","percent_change":0.0,"prev_day_close":649.5},{"option":"NDX260918C21600000","bid":4127.2,"bid_size":1.0,"ask":4488.7,"ask_size":1.0,"iv":0.2805,"open_interest":0.0,"volume":0.0,"delta":0.8045,"gamma":0.0,"vega":52.6393,"theta":-2.8662,"rho":91.3903,"theo":4306.5677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4196.19995117188},{"option":"NDX260918P21600000","bid":630.3,"bid_size":1.0,"ask":643.0,"ask_size":1.0,"iv":0.2802,"open_interest":6.0,"volume":0.0,"delta":-0.1966,"gamma":0.0,"vega":52.6393,"theta":-3.3688,"rho":-31.9818,"theo":636.7308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":702.87,"last_trade_time":"2026-02-05T12:50:04","percent_change":0.0,"prev_day_close":667.0},{"option":"NDX260918C21700000","bid":4046.4,"bid_size":1.0,"ask":4406.7,"ask_size":1.0,"iv":0.2787,"open_interest":0.0,"volume":0.0,"delta":0.7995,"gamma":0.0,"vega":53.4363,"theta":-2.91,"rho":91.1307,"theo":4225.8739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4116.29992675781},{"option":"NDX260918P21700000","bid":647.3,"bid_size":1.0,"ask":659.2,"ask_size":1.0,"iv":0.2784,"open_interest":113.0,"volume":0.0,"delta":-0.2016,"gamma":0.0,"vega":53.4363,"theta":-3.3992,"rho":-32.8112,"theo":653.7672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":669.93,"last_trade_time":"2026-02-04T15:50:16","percent_change":0.0,"prev_day_close":684.700012207031},{"option":"NDX260918C21800000","bid":3966.1,"bid_size":1.0,"ask":4326.4,"ask_size":1.0,"iv":0.277,"open_interest":0.0,"volume":0.0,"delta":0.7944,"gamma":0.0,"vega":54.2326,"theta":-2.9531,"rho":90.8497,"theo":4145.6019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4036.70007324219},{"option":"NDX260918P21800000","bid":664.0,"bid_size":9.0,"ask":677.4,"ask_size":1.0,"iv":0.2769,"open_interest":3.0,"volume":0.0,"delta":-0.2067,"gamma":0.0,"vega":54.2326,"theta":-3.429,"rho":-33.6619,"theo":671.2253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":627.6,"last_trade_time":"2026-02-09T10:13:48","percent_change":0.0,"prev_day_close":702.899993896484},{"option":"NDX260918C21900000","bid":3886.2,"bid_size":1.0,"ask":4246.5,"ask_size":1.0,"iv":0.2754,"open_interest":0.0,"volume":0.0,"delta":0.7892,"gamma":0.0001,"vega":55.0245,"theta":-2.9956,"rho":90.5517,"theo":4065.7614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3956.85009765625},{"option":"NDX260918P21900000","bid":682.4,"bid_size":6.0,"ask":695.5,"ask_size":6.0,"iv":0.2752,"open_interest":5.0,"volume":0.0,"delta":-0.2119,"gamma":0.0001,"vega":55.0245,"theta":-3.458,"rho":-34.5297,"theo":689.1149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":929.75,"last_trade_time":"2025-11-17T09:30:15","percent_change":0.0,"prev_day_close":721.5},{"option":"NDX260918C22000000","bid":3806.7,"bid_size":1.0,"ask":4166.8,"ask_size":1.0,"iv":0.2737,"open_interest":0.0,"volume":0.0,"delta":0.7839,"gamma":0.0001,"vega":55.8092,"theta":-3.0372,"rho":90.2392,"theo":3986.3601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3876.45007324219},{"option":"NDX260918P22000000","bid":699.7,"bid_size":10.0,"ask":713.8,"ask_size":6.0,"iv":0.2736,"open_interest":56.0,"volume":0.0,"delta":-0.2172,"gamma":0.0001,"vega":55.8092,"theta":-3.4863,"rho":-35.412,"theo":707.4439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":665.0,"last_trade_time":"2026-02-06T15:53:24","percent_change":0.0,"prev_day_close":740.649993896484},{"option":"NDX260918C22100000","bid":3727.7,"bid_size":1.0,"ask":4087.8,"ask_size":1.0,"iv":0.272,"open_interest":0.0,"volume":0.0,"delta":0.7784,"gamma":0.0001,"vega":56.5859,"theta":-3.0781,"rho":89.9145,"theo":3907.4042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3798.35009765625},{"option":"NDX260918P22100000","bid":719.0,"bid_size":4.0,"ask":732.5,"ask_size":6.0,"iv":0.272,"open_interest":3.0,"volume":0.0,"delta":-0.2226,"gamma":0.0001,"vega":56.5859,"theta":-3.5138,"rho":-36.3065,"theo":726.2181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":927.0,"last_trade_time":"2025-09-19T12:46:35","percent_change":0.0,"prev_day_close":760.199981689453},{"option":"NDX260918C22200000","bid":3649.1,"bid_size":1.0,"ask":4008.8,"ask_size":1.0,"iv":0.2704,"open_interest":0.0,"volume":0.0,"delta":0.7729,"gamma":0.0001,"vega":57.3558,"theta":-3.1182,"rho":89.5772,"theo":3828.8993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3722.94995117188},{"option":"NDX260918P22200000","bid":738.0,"bid_size":9.0,"ask":751.7,"ask_size":6.0,"iv":0.2703,"open_interest":19.0,"volume":0.0,"delta":-0.2282,"gamma":0.0001,"vega":57.3558,"theta":-3.5405,"rho":-37.2135,"theo":745.4434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":797.25,"last_trade_time":"2026-02-04T14:03:03","percent_change":0.0,"prev_day_close":780.200012207031},{"option":"NDX260918C22300000","bid":3571.1,"bid_size":1.0,"ask":3928.7,"ask_size":1.0,"iv":0.2686,"open_interest":0.0,"volume":0.0,"delta":0.7672,"gamma":0.0001,"vega":58.1213,"theta":-3.1574,"rho":89.2247,"theo":3750.8522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3644.19995117188},{"option":"NDX260918P22300000","bid":757.2,"bid_size":4.0,"ask":771.4,"ask_size":6.0,"iv":0.2687,"open_interest":0.0,"volume":0.0,"delta":-0.2338,"gamma":0.0001,"vega":58.1213,"theta":-3.5663,"rho":-38.1358,"theo":765.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":699.0,"last_trade_time":"2025-12-22T10:30:04","percent_change":0.0,"prev_day_close":800.700012207031},{"option":"NDX260918C22400000","bid":3493.5,"bid_size":1.0,"ask":3851.0,"ask_size":1.0,"iv":0.2669,"open_interest":0.0,"volume":0.0,"delta":0.7615,"gamma":0.0001,"vega":58.8851,"theta":-3.1956,"rho":88.8523,"theo":3673.2726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3568.29992675781},{"option":"NDX260918P22400000","bid":777.2,"bid_size":9.0,"ask":791.5,"ask_size":6.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":-0.2396,"gamma":0.0001,"vega":58.8851,"theta":-3.5912,"rho":-39.078,"theo":785.277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":821.75},{"option":"NDX260918C22500000","bid":3416.3,"bid_size":1.0,"ask":3773.9,"ask_size":1.0,"iv":0.2653,"open_interest":0.0,"volume":0.0,"delta":0.7556,"gamma":0.0001,"vega":59.6486,"theta":-3.233,"rho":88.4554,"theo":3596.1728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3491.70007324219},{"option":"NDX260918P22500000","bid":798.1,"bid_size":4.0,"ask":812.2,"ask_size":6.0,"iv":0.2654,"open_interest":144.0,"volume":0.0,"delta":-0.2455,"gamma":0.0001,"vega":59.6486,"theta":-3.6151,"rho":-40.0446,"theo":805.9074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":822.62,"last_trade_time":"2026-02-04T15:50:16","percent_change":0.0,"prev_day_close":843.25},{"option":"NDX260918C22600000","bid":3347.3,"bid_size":1.0,"ask":3696.5,"ask_size":1.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.7496,"gamma":0.0001,"vega":60.4114,"theta":-3.2692,"rho":88.0311,"theo":3519.568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3415.15002441406},{"option":"NDX260918P22600000","bid":818.9,"bid_size":5.0,"ask":833.3,"ask_size":6.0,"iv":0.2638,"open_interest":20.0,"volume":0.0,"delta":-0.2515,"gamma":0.0001,"vega":60.4114,"theta":-3.638,"rho":-41.0386,"theo":827.0328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":814.5,"last_trade_time":"2025-12-09T11:10:48","percent_change":0.0,"prev_day_close":865.299987792969},{"option":"NDX260918C22700000","bid":3271.2,"bid_size":1.0,"ask":3619.0,"ask_size":1.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":0.7435,"gamma":0.0001,"vega":61.1711,"theta":-3.3045,"rho":87.579,"theo":3443.4744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3340.09997558594},{"option":"NDX260918P22700000","bid":840.8,"bid_size":9.0,"ask":854.9,"ask_size":6.0,"iv":0.2621,"open_interest":6.0,"volume":0.0,"delta":-0.2576,"gamma":0.0001,"vega":61.1711,"theta":-3.6599,"rho":-42.0604,"theo":848.6693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1079.9,"last_trade_time":"2025-11-06T12:26:52","percent_change":0.0,"prev_day_close":887.899993896484},{"option":"NDX260918C22800000","bid":3197.8,"bid_size":1.0,"ask":3542.0,"ask_size":1.0,"iv":0.2609,"open_interest":0.0,"volume":0.0,"delta":0.7372,"gamma":0.0001,"vega":61.9234,"theta":-3.3386,"rho":87.1021,"theo":3367.907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3264.05004882812},{"option":"NDX260918P22800000","bid":862.0,"bid_size":9.0,"ask":877.1,"ask_size":6.0,"iv":0.2605,"open_interest":7.0,"volume":0.0,"delta":-0.2638,"gamma":0.0001,"vega":61.9234,"theta":-3.6806,"rho":-43.1072,"theo":870.8321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":877.6,"last_trade_time":"2025-12-02T10:27:25","percent_change":0.0,"prev_day_close":911.0},{"option":"NDX260918C22900000","bid":3122.8,"bid_size":1.0,"ask":3465.4,"ask_size":1.0,"iv":0.2592,"open_interest":0.0,"volume":0.0,"delta":0.7309,"gamma":0.0001,"vega":62.6644,"theta":-3.3715,"rho":86.6053,"theo":3292.8785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3192.90002441406},{"option":"NDX260918P22900000","bid":887.3,"bid_size":9.0,"ask":899.3,"ask_size":10.0,"iv":0.259,"open_interest":4.0,"volume":3.0,"delta":-0.2702,"gamma":0.0001,"vega":62.6644,"theta":-3.7002,"rho":-44.1737,"theo":893.5337,"change":2.8,"open":937.2,"high":937.5,"low":937.2,"tick":"up","last_trade_price":937.5,"last_trade_time":"2026-02-18T09:31:04","percent_change":0.29956,"prev_day_close":934.700012207031},{"option":"NDX260918C23000000","bid":3044.5,"bid_size":1.0,"ask":3395.5,"ask_size":1.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.7244,"gamma":0.0001,"vega":63.3907,"theta":-3.4033,"rho":86.0934,"theo":3218.3985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3119.84997558594},{"option":"NDX260918P23000000","bid":908.3,"bid_size":9.0,"ask":923.1,"ask_size":6.0,"iv":0.2573,"open_interest":257.0,"volume":0.0,"delta":-0.2767,"gamma":0.0001,"vega":63.3907,"theta":-3.7185,"rho":-45.2554,"theo":916.7839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":908.8,"last_trade_time":"2026-02-12T11:03:44","percent_change":0.0,"prev_day_close":958.949981689453},{"option":"NDX260918C23100000","bid":2971.8,"bid_size":6.0,"ask":3320.2,"ask_size":6.0,"iv":0.256,"open_interest":4.0,"volume":0.0,"delta":0.7178,"gamma":0.0001,"vega":64.1015,"theta":-3.4338,"rho":85.5688,"theo":3144.4744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3415.1,"last_trade_time":"2025-09-18T13:16:52","percent_change":0.0,"prev_day_close":3046.80004882812},{"option":"NDX260918P23100000","bid":932.0,"bid_size":9.0,"ask":946.9,"ask_size":6.0,"iv":0.2557,"open_interest":1.0,"volume":0.0,"delta":-0.2833,"gamma":0.0001,"vega":64.1015,"theta":-3.7356,"rho":-46.3498,"theo":940.59,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":744.0,"last_trade_time":"2026-01-13T09:40:02","percent_change":0.0,"prev_day_close":983.699981689453},{"option":"NDX260918C23200000","bid":2898.3,"bid_size":6.0,"ask":3251.1,"ask_size":6.0,"iv":0.2547,"open_interest":2.0,"volume":0.0,"delta":0.711,"gamma":0.0001,"vega":64.798,"theta":-3.463,"rho":85.0304,"theo":3071.1134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3021.8,"last_trade_time":"2026-02-05T11:41:05","percent_change":0.0,"prev_day_close":2975.55004882812},{"option":"NDX260918P23200000","bid":956.6,"bid_size":9.0,"ask":971.3,"ask_size":6.0,"iv":0.254,"open_interest":63.0,"volume":0.0,"delta":-0.29,"gamma":0.0001,"vega":64.798,"theta":-3.7515,"rho":-47.4579,"theo":964.9592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":879.19,"last_trade_time":"2026-01-21T10:44:53","percent_change":0.0,"prev_day_close":1009.09997558594},{"option":"NDX260918C23300000","bid":2824.6,"bid_size":7.0,"ask":3181.1,"ask_size":1.0,"iv":0.2532,"open_interest":2.0,"volume":0.0,"delta":0.7042,"gamma":0.0001,"vega":65.4823,"theta":-3.4909,"rho":84.4734,"theo":2998.3253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3687.98,"last_trade_time":"2025-10-23T13:50:58","percent_change":0.0,"prev_day_close":2903.75},{"option":"NDX260918P23300000","bid":981.0,"bid_size":9.0,"ask":996.3,"ask_size":6.0,"iv":0.2524,"open_interest":4.0,"volume":0.0,"delta":-0.2969,"gamma":0.0001,"vega":65.4823,"theta":-3.766,"rho":-48.5846,"theo":989.9012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1085.52,"last_trade_time":"2026-02-05T12:50:04","percent_change":0.0,"prev_day_close":1035.0},{"option":"NDX260918C23400000","bid":2752.5,"bid_size":7.0,"ask":3108.9,"ask_size":1.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.6972,"gamma":0.0001,"vega":66.1567,"theta":-3.5174,"rho":83.8916,"theo":2926.1234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2832.65002441406},{"option":"NDX260918P23400000","bid":1006.3,"bid_size":9.0,"ask":1021.9,"ask_size":6.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":-0.3039,"gamma":0.0001,"vega":66.1567,"theta":-3.7791,"rho":-49.7362,"theo":1015.4294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1061.60003662109},{"option":"NDX260918C23500000","bid":2680.8,"bid_size":7.0,"ask":3037.4,"ask_size":1.0,"iv":0.25,"open_interest":6.0,"volume":0.0,"delta":0.6901,"gamma":0.0001,"vega":66.8216,"theta":-3.5425,"rho":83.2794,"theo":2854.5254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3215.0,"last_trade_time":"2025-10-14T10:36:57","percent_change":0.0,"prev_day_close":2762.09997558594},{"option":"NDX260918P23500000","bid":1032.6,"bid_size":1.0,"ask":1048.0,"ask_size":6.0,"iv":0.2491,"open_interest":289.0,"volume":0.0,"delta":-0.311,"gamma":0.0001,"vega":66.8216,"theta":-3.7908,"rho":-50.9182,"theo":1041.5616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":869.0,"last_trade_time":"2026-02-02T09:54:11","percent_change":0.0,"prev_day_close":1088.75},{"option":"NDX260918C23600000","bid":2609.9,"bid_size":6.0,"ask":2966.4,"ask_size":1.0,"iv":0.2484,"open_interest":0.0,"volume":0.0,"delta":0.6828,"gamma":0.0001,"vega":67.4755,"theta":-3.5661,"rho":82.6347,"theo":2783.5515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2692.19995117188},{"option":"NDX260918P23600000","bid":1058.6,"bid_size":9.0,"ask":1074.8,"ask_size":7.0,"iv":0.2476,"open_interest":7.0,"volume":0.0,"delta":-0.3183,"gamma":0.0001,"vega":67.4755,"theta":-3.801,"rho":-52.1326,"theo":1068.3179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":932.1,"last_trade_time":"2026-02-10T10:06:47","percent_change":0.0,"prev_day_close":1116.54998779297},{"option":"NDX260918C23800000","bid":2467.1,"bid_size":6.0,"ask":2826.4,"ask_size":1.0,"iv":0.2449,"open_interest":0.0,"volume":0.0,"delta":0.6679,"gamma":0.0001,"vega":68.7346,"theta":-3.6086,"rho":81.2619,"theo":2643.5534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2554.29992675781},{"option":"NDX260918P23800000","bid":1114.2,"bid_size":10.0,"ask":1130.4,"ask_size":7.0,"iv":0.2443,"open_interest":110.0,"volume":0.0,"delta":-0.3332,"gamma":0.0001,"vega":68.7346,"theta":-3.8167,"rho":-54.6449,"theo":1123.7801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":989.7,"last_trade_time":"2026-02-09T15:19:48","percent_change":0.0,"prev_day_close":1174.30004882812},{"option":"NDX260918C24000000","bid":2329.0,"bid_size":1.0,"ask":2689.1,"ask_size":1.0,"iv":0.2417,"open_interest":18.0,"volume":0.0,"delta":0.6525,"gamma":0.0001,"vega":69.9046,"theta":-3.6444,"rho":79.8204,"theo":2506.2482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2528.28,"last_trade_time":"2026-02-13T13:09:30","percent_change":0.0,"prev_day_close":2417.54992675781},{"option":"NDX260918P24000000","bid":1173.0,"bid_size":1.0,"ask":1188.7,"ask_size":1.0,"iv":0.2411,"open_interest":21.0,"volume":0.0,"delta":-0.3486,"gamma":0.0001,"vega":69.9046,"theta":-3.8258,"rho":-57.226,"theo":1181.9353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1044.6,"last_trade_time":"2026-02-09T11:52:23","percent_change":0.0,"prev_day_close":1234.5},{"option":"NDX260918C24200000","bid":2362.2,"bid_size":6.0,"ask":2383.8,"ask_size":6.0,"iv":0.2383,"open_interest":1.0,"volume":0.0,"delta":0.6366,"gamma":0.0001,"vega":70.9794,"theta":-3.6734,"rho":78.3207,"theo":2371.7156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2394.62,"last_trade_time":"2026-02-13T13:09:30","percent_change":0.0,"prev_day_close":2286.84997558594},{"option":"NDX260918P24200000","bid":1234.0,"bid_size":1.0,"ask":1249.9,"ask_size":6.0,"iv":0.238,"open_interest":0.0,"volume":0.0,"delta":-0.3645,"gamma":0.0001,"vega":70.9794,"theta":-3.828,"rho":-59.8652,"theo":1242.863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1297.65002441406},{"option":"NDX260918C24400000","bid":2231.0,"bid_size":1.0,"ask":2252.3,"ask_size":1.0,"iv":0.2351,"open_interest":0.0,"volume":0.0,"delta":0.6201,"gamma":0.0001,"vega":71.9672,"theta":-3.6952,"rho":76.7116,"theo":2240.0744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2157.64990234375},{"option":"NDX260918P24400000","bid":1296.6,"bid_size":6.0,"ask":1314.0,"ask_size":6.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":-0.381,"gamma":0.0001,"vega":71.9672,"theta":-3.8231,"rho":-62.6138,"theo":1306.6821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1363.95001220703},{"option":"NDX260918C24500000","bid":2166.3,"bid_size":1.0,"ask":2187.4,"ask_size":1.0,"iv":0.2338,"open_interest":93.0,"volume":0.0,"delta":0.6117,"gamma":0.0001,"vega":72.4264,"theta":-3.7032,"rho":75.8543,"theo":2175.3954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2155.0,"last_trade_time":"2026-02-12T13:17:38","percent_change":0.0,"prev_day_close":2093.89990234375},{"option":"NDX260918P24500000","bid":1330.6,"bid_size":1.0,"ask":1347.1,"ask_size":6.0,"iv":0.2332,"open_interest":76.0,"volume":0.0,"delta":-0.3894,"gamma":0.0001,"vega":72.4264,"theta":-3.8177,"rho":-64.0408,"theo":1339.7333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1018.0,"last_trade_time":"2026-01-27T10:20:03","percent_change":0.0,"prev_day_close":1398.54998779297},{"option":"NDX260918C24600000","bid":2103.0,"bid_size":6.0,"ask":2123.3,"ask_size":1.0,"iv":0.2317,"open_interest":4.0,"volume":0.0,"delta":0.6031,"gamma":0.0001,"vega":72.8582,"theta":-3.7093,"rho":74.9674,"theo":2111.51,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2640.9,"last_trade_time":"2026-01-22T09:32:53","percent_change":0.0,"prev_day_close":2031.65002441406},{"option":"NDX260918P24600000","bid":1364.5,"bid_size":1.0,"ask":1381.1,"ask_size":6.0,"iv":0.2317,"open_interest":0.0,"volume":0.0,"delta":-0.398,"gamma":0.0001,"vega":72.8582,"theta":-3.8104,"rho":-65.4976,"theo":1373.5781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1433.35003662109},{"option":"NDX260918C24800000","bid":1975.8,"bid_size":6.0,"ask":1998.4,"ask_size":7.0,"iv":0.229,"open_interest":3.0,"volume":0.0,"delta":0.5856,"gamma":0.0001,"vega":73.6269,"theta":-3.7152,"rho":73.1405,"theo":1986.1898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1936.9,"last_trade_time":"2026-02-05T10:09:29","percent_change":0.0,"prev_day_close":1909.0},{"option":"NDX260918P24800000","bid":1433.7,"bid_size":2.0,"ask":1451.4,"ask_size":6.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":-0.4154,"gamma":0.0001,"vega":73.6269,"theta":-3.7896,"rho":-68.464,"theo":1443.7182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1506.19995117188},{"option":"NDX260918C25000000","bid":1852.0,"bid_size":1.0,"ask":1875.6,"ask_size":1.0,"iv":0.2255,"open_interest":21.0,"volume":0.0,"delta":0.5676,"gamma":0.0001,"vega":74.2606,"theta":-3.713,"rho":71.2679,"theo":1864.2142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1702.37,"last_trade_time":"2026-02-17T09:52:04","percent_change":0.0,"prev_day_close":1789.85003662109},{"option":"NDX260918P25000000","bid":1507.4,"bid_size":6.0,"ask":1525.1,"ask_size":6.0,"iv":0.2255,"open_interest":315.0,"volume":0.0,"delta":-0.4334,"gamma":0.0001,"vega":74.2606,"theta":-3.7605,"rho":-71.4761,"theo":1517.203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1601.65,"last_trade_time":"2026-02-13T10:12:30","percent_change":0.0,"prev_day_close":1582.54998779297},{"option":"NDX260918C25200000","bid":1738.9,"bid_size":1.0,"ask":1756.2,"ask_size":6.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.5492,"gamma":0.0001,"vega":74.757,"theta":-3.7022,"rho":69.2944,"theo":1745.7096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1674.45001220703},{"option":"NDX260918P25200000","bid":1584.1,"bid_size":6.0,"ask":1602.3,"ask_size":6.0,"iv":0.2225,"open_interest":2.0,"volume":0.0,"delta":-0.4519,"gamma":0.0001,"vega":74.757,"theta":-3.723,"rho":-74.5891,"theo":1594.1587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1718.0,"last_trade_time":"2026-02-05T13:04:03","percent_change":0.0,"prev_day_close":1662.45001220703},{"option":"NDX260918C25400000","bid":1624.2,"bid_size":7.0,"ask":1641.1,"ask_size":6.0,"iv":0.2196,"open_interest":2.0,"volume":0.0,"delta":0.5302,"gamma":0.0001,"vega":75.1038,"theta":-3.6826,"rho":67.1836,"theo":1630.8869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1482.82,"last_trade_time":"2026-02-17T09:52:04","percent_change":0.0,"prev_day_close":1562.70001220703},{"option":"NDX260918P25400000","bid":1664.7,"bid_size":6.0,"ask":1684.6,"ask_size":1.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":-0.4708,"gamma":0.0001,"vega":75.1038,"theta":-3.6766,"rho":-77.8394,"theo":1674.7963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1746.15002441406},{"option":"NDX260918C25500000","bid":1567.6,"bid_size":1.0,"ask":1583.9,"ask_size":6.0,"iv":0.2181,"open_interest":29.0,"volume":0.0,"delta":0.5206,"gamma":0.0001,"vega":75.2166,"theta":-3.6694,"rho":66.0968,"theo":1574.9188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1570.8,"last_trade_time":"2026-02-05T11:41:05","percent_change":0.0,"prev_day_close":1508.29998779297},{"option":"NDX260918P25500000","bid":1705.7,"bid_size":1.0,"ask":1725.9,"ask_size":6.0,"iv":0.2182,"open_interest":104.0,"volume":0.0,"delta":-0.4805,"gamma":0.0001,"vega":75.2166,"theta":-3.65,"rho":-79.496,"theo":1716.5583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1770.0,"last_trade_time":"2026-02-13T11:10:05","percent_change":0.0,"prev_day_close":1789.44995117188},{"option":"NDX260918C25600000","bid":1513.3,"bid_size":7.0,"ask":1530.1,"ask_size":6.0,"iv":0.2166,"open_interest":4.0,"volume":0.0,"delta":0.5109,"gamma":0.0001,"vega":75.2878,"theta":-3.6539,"rho":65.0043,"theo":1519.932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1378.27,"last_trade_time":"2026-02-17T09:52:04","percent_change":0.0,"prev_day_close":1454.84997558594},{"option":"NDX260918P25600000","bid":1747.6,"bid_size":1.0,"ask":1768.5,"ask_size":1.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":-0.4902,"gamma":0.0001,"vega":75.2878,"theta":-3.6211,"rho":-81.1582,"theo":1759.3018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1833.70001220703},{"option":"NDX260918C25800000","bid":1405.5,"bid_size":6.0,"ask":1421.8,"ask_size":1.0,"iv":0.2137,"open_interest":3.0,"volume":0.0,"delta":0.4912,"gamma":0.0001,"vega":75.3032,"theta":-3.6162,"rho":62.7963,"theo":1412.9414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1947.2,"last_trade_time":"2026-01-23T11:42:15","percent_change":0.0,"prev_day_close":1351.10003662109},{"option":"NDX260918P25800000","bid":1836.3,"bid_size":1.0,"ask":1856.5,"ask_size":1.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":-0.5099,"gamma":0.0001,"vega":75.3032,"theta":-3.5566,"rho":-84.5058,"theo":1847.7715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1925.40002441406},{"option":"NDX260918C26000000","bid":1302.9,"bid_size":6.0,"ask":1319.2,"ask_size":7.0,"iv":0.2109,"open_interest":177.0,"volume":0.0,"delta":0.4711,"gamma":0.0001,"vega":75.1339,"theta":-3.5694,"rho":60.4873,"theo":1310.0497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1449.0,"last_trade_time":"2026-02-09T10:00:20","percent_change":0.0,"prev_day_close":1251.45001220703},{"option":"NDX260918P26000000","bid":1929.6,"bid_size":1.0,"ask":1949.7,"ask_size":1.0,"iv":0.2106,"open_interest":110.0,"volume":0.0,"delta":-0.53,"gamma":0.0001,"vega":75.1339,"theta":-3.4831,"rho":-87.9543,"theo":1940.34,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1980.0,"last_trade_time":"2026-02-06T09:45:29","percent_change":0.0,"prev_day_close":2021.30004882812},{"option":"NDX260918C26200000","bid":1204.4,"bid_size":6.0,"ask":1221.6,"ask_size":6.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":0.4507,"gamma":0.0001,"vega":74.7646,"theta":-3.5136,"rho":58.0673,"theo":1211.4672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1156.09997558594},{"option":"NDX260918P26200000","bid":2027.0,"bid_size":6.0,"ask":2045.7,"ask_size":1.0,"iv":0.2079,"open_interest":4.0,"volume":0.0,"delta":-0.5504,"gamma":0.0001,"vega":74.7646,"theta":-3.4005,"rho":-91.5138,"theo":2037.2179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1609.5,"last_trade_time":"2026-01-26T10:57:34","percent_change":0.0,"prev_day_close":2121.84997558594},{"option":"NDX260918C26400000","bid":1111.0,"bid_size":7.0,"ask":1126.2,"ask_size":7.0,"iv":0.2053,"open_interest":46.0,"volume":0.0,"delta":0.4301,"gamma":0.0001,"vega":74.2081,"theta":-3.4488,"rho":55.6354,"theo":1117.3179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1310.6,"last_trade_time":"2026-02-10T11:37:51","percent_change":0.0,"prev_day_close":1065.10003662109},{"option":"NDX260918P26400000","bid":2128.1,"bid_size":1.0,"ask":2147.0,"ask_size":6.0,"iv":0.2052,"open_interest":18.0,"volume":0.0,"delta":-0.5709,"gamma":0.0001,"vega":74.2081,"theta":-3.3089,"rho":-95.0852,"theo":2138.5289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1628.55,"last_trade_time":"2026-01-28T14:11:08","percent_change":0.0,"prev_day_close":2227.65002441406},{"option":"NDX260918C26500000","bid":1064.9,"bid_size":6.0,"ask":1081.1,"ask_size":7.0,"iv":0.204,"open_interest":67.0,"volume":0.0,"delta":0.4198,"gamma":0.0001,"vega":73.8609,"theta":-3.4131,"rho":54.4187,"theo":1071.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1101.3,"last_trade_time":"2026-02-12T11:24:19","percent_change":0.0,"prev_day_close":1021.25003051758},{"option":"NDX260918P26500000","bid":2179.8,"bid_size":1.0,"ask":2200.2,"ask_size":1.0,"iv":0.2037,"open_interest":143.0,"volume":0.0,"delta":-0.5813,"gamma":0.0001,"vega":73.8609,"theta":-3.2599,"rho":-96.8717,"theo":2190.8566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2026.0,"last_trade_time":"2026-02-04T09:38:47","percent_change":0.0,"prev_day_close":2281.65002441406},{"option":"NDX260918C26600000","bid":1021.4,"bid_size":7.0,"ask":1036.5,"ask_size":7.0,"iv":0.2027,"open_interest":13.0,"volume":0.0,"delta":0.4094,"gamma":0.0001,"vega":73.4619,"theta":-3.3754,"rho":53.184,"theo":1027.6408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1667.9,"last_trade_time":"2026-01-27T15:29:09","percent_change":0.0,"prev_day_close":978.550018310547},{"option":"NDX260918P26600000","bid":2231.7,"bid_size":1.0,"ask":2252.7,"ask_size":1.0,"iv":0.2027,"open_interest":1.0,"volume":0.0,"delta":-0.5917,"gamma":0.0001,"vega":73.4619,"theta":-3.2088,"rho":-98.6761,"theo":2244.3121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2265.47,"last_trade_time":"2026-02-13T13:08:25","percent_change":0.0,"prev_day_close":2334.55004882812},{"option":"NDX260918C26800000","bid":935.6,"bid_size":6.0,"ask":952.0,"ask_size":6.0,"iv":0.2002,"open_interest":12.0,"volume":0.0,"delta":0.3886,"gamma":0.0001,"vega":72.4913,"theta":-3.2937,"rho":50.6377,"theo":942.5552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1166.1,"last_trade_time":"2026-02-10T10:22:36","percent_change":0.0,"prev_day_close":896.700012207031},{"option":"NDX260918P26800000","bid":2342.6,"bid_size":1.0,"ask":2363.0,"ask_size":6.0,"iv":0.2001,"open_interest":4.0,"volume":0.0,"delta":-0.6125,"gamma":0.0001,"vega":72.4913,"theta":-3.1003,"rho":-102.3619,"theo":2354.6869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2375.82,"last_trade_time":"2026-02-13T13:08:25","percent_change":0.0,"prev_day_close":2449.59997558594},{"option":"NDX260918C27000000","bid":855.2,"bid_size":6.0,"ask":871.3,"ask_size":6.0,"iv":0.1977,"open_interest":49.0,"volume":0.0,"delta":0.3679,"gamma":0.0001,"vega":71.3117,"theta":-3.2041,"rho":48.07,"theo":862.1711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":750.1,"last_trade_time":"2026-02-17T10:01:30","percent_change":0.0,"prev_day_close":820.850006103516},{"option":"NDX260918P27000000","bid":2458.0,"bid_size":7.0,"ask":2478.1,"ask_size":1.0,"iv":0.1974,"open_interest":430.0,"volume":0.0,"delta":-0.6332,"gamma":0.0001,"vega":71.3117,"theta":-2.9839,"rho":-106.0691,"theo":2469.7632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2491.33,"last_trade_time":"2026-02-13T14:39:20","percent_change":0.0,"prev_day_close":2568.09997558594},{"option":"NDX260918C27200000","bid":779.4,"bid_size":6.0,"ask":795.2,"ask_size":6.0,"iv":0.1953,"open_interest":1.0,"volume":0.0,"delta":0.3472,"gamma":0.0001,"vega":69.9629,"theta":-3.1071,"rho":45.5489,"theo":786.4505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1155.96,"last_trade_time":"2026-01-30T13:17:01","percent_change":0.0,"prev_day_close":746.899993896484},{"option":"NDX260918P27200000","bid":2576.5,"bid_size":6.0,"ask":2598.5,"ask_size":6.0,"iv":0.195,"open_interest":5.0,"volume":0.0,"delta":-0.6539,"gamma":0.0001,"vega":69.9629,"theta":-2.8602,"rho":-109.7297,"theo":2589.5029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1947.0,"last_trade_time":"2026-01-28T10:16:01","percent_change":0.0,"prev_day_close":2689.80004882812},{"option":"NDX260918C27400000","bid":708.3,"bid_size":6.0,"ask":722.7,"ask_size":1.0,"iv":0.1929,"open_interest":0.0,"volume":0.0,"delta":0.3268,"gamma":0.0001,"vega":68.4086,"theta":-3.0036,"rho":42.9907,"theo":715.375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1158.22,"last_trade_time":"2026-01-30T09:46:14","percent_change":0.0,"prev_day_close":678.899993896484},{"option":"NDX260918P27400000","bid":2701.0,"bid_size":1.0,"ask":2722.9,"ask_size":1.0,"iv":0.1927,"open_interest":2.0,"volume":0.0,"delta":-0.6743,"gamma":0.0001,"vega":68.4086,"theta":-2.7298,"rho":-113.4275,"theo":2713.8877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2235.15,"last_trade_time":"2026-01-30T10:34:32","percent_change":0.0,"prev_day_close":2816.14990234375},{"option":"NDX260918C27500000","bid":674.4,"bid_size":6.0,"ask":689.8,"ask_size":1.0,"iv":0.1918,"open_interest":67.0,"volume":0.0,"delta":0.3166,"gamma":0.0001,"vega":67.5462,"theta":-2.9495,"rho":41.6974,"theo":681.595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":780.8,"last_trade_time":"2026-02-11T10:40:59","percent_change":0.0,"prev_day_close":646.799987792969},{"option":"NDX260918P27500000","bid":2764.1,"bid_size":1.0,"ask":2787.7,"ask_size":1.0,"iv":0.1919,"open_interest":28.0,"volume":0.0,"delta":-0.6844,"gamma":0.0001,"vega":67.5462,"theta":-2.6624,"rho":-115.2905,"theo":2777.8378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2240.78,"last_trade_time":"2026-01-30T09:50:25","percent_change":0.0,"prev_day_close":2881.75},{"option":"NDX260918C27600000","bid":641.8,"bid_size":6.0,"ask":656.2,"ask_size":1.0,"iv":0.1907,"open_interest":5.0,"volume":0.0,"delta":0.3066,"gamma":0.0001,"vega":66.6393,"theta":-2.894,"rho":40.4186,"theo":648.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1159.05,"last_trade_time":"2026-01-27T12:02:01","percent_change":0.0,"prev_day_close":615.549987792969},{"option":"NDX260918P27600000","bid":2829.0,"bid_size":1.0,"ask":2852.2,"ask_size":1.0,"iv":0.1905,"open_interest":2.0,"volume":0.0,"delta":-0.6945,"gamma":0.0001,"vega":66.6393,"theta":-2.5935,"rho":-117.1391,"theo":2842.9535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2343.88,"last_trade_time":"2026-01-30T10:34:32","percent_change":0.0,"prev_day_close":2922.94995117188},{"option":"NDX260918C27800000","bid":580.0,"bid_size":6.0,"ask":594.7,"ask_size":1.0,"iv":0.1886,"open_interest":5.0,"volume":0.0,"delta":0.2868,"gamma":0.0001,"vega":64.7323,"theta":-2.7792,"rho":37.9356,"theo":587.1644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":728.4,"last_trade_time":"2026-02-10T09:36:53","percent_change":0.0,"prev_day_close":556.699981689453},{"option":"NDX260918P27800000","bid":2932.5,"bid_size":1.0,"ask":3060.8,"ask_size":1.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":-0.7143,"gamma":0.0001,"vega":64.7323,"theta":-2.4519,"rho":-120.7617,"theo":2976.5977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3059.15002441406},{"option":"NDX260918C28000000","bid":522.8,"bid_size":1.0,"ask":537.0,"ask_size":1.0,"iv":0.1866,"open_interest":46.0,"volume":0.0,"delta":0.2675,"gamma":0.0001,"vega":62.6775,"theta":-2.6602,"rho":35.4789,"theo":529.7922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":711.6,"last_trade_time":"2026-02-04T09:38:01","percent_change":0.0,"prev_day_close":502.25},{"option":"NDX260918P28000000","bid":3069.6,"bid_size":1.0,"ask":3200.8,"ask_size":1.0,"iv":0.1899,"open_interest":3.0,"volume":0.0,"delta":-0.7336,"gamma":0.0001,"vega":62.6775,"theta":-2.3061,"rho":-124.3578,"theo":3114.6859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2356.0,"last_trade_time":"2026-01-28T10:12:56","percent_change":0.0,"prev_day_close":3199.55004882812},{"option":"NDX260918C28200000","bid":469.7,"bid_size":6.0,"ask":482.8,"ask_size":1.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":0.2487,"gamma":0.0001,"vega":60.4362,"theta":-2.5378,"rho":33.0334,"theo":476.8146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.0},{"option":"NDX260918P28200000","bid":3211.1,"bid_size":1.0,"ask":3345.4,"ask_size":1.0,"iv":0.1883,"open_interest":0.0,"volume":0.0,"delta":-0.7524,"gamma":0.0001,"vega":60.4362,"theta":-2.157,"rho":-127.9428,"theo":3257.1686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3344.25},{"option":"NDX260918C28400000","bid":421.2,"bid_size":1.0,"ask":433.9,"ask_size":1.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":0.2306,"gamma":0.0001,"vega":58.0984,"theta":-2.4131,"rho":30.7063,"theo":428.0801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":406.100006103516},{"option":"NDX260918P28400000","bid":3357.0,"bid_size":1.0,"ask":3494.4,"ask_size":1.0,"iv":0.1868,"open_interest":0.0,"volume":0.0,"delta":-0.7705,"gamma":0.0001,"vega":58.0984,"theta":-2.0055,"rho":-131.4094,"theo":3403.8945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3493.20007324219},{"option":"NDX260918C28500000","bid":398.4,"bid_size":1.0,"ask":410.9,"ask_size":1.0,"iv":0.182,"open_interest":13.0,"volume":1.0,"delta":0.2218,"gamma":0.0001,"vega":56.9085,"theta":-2.3502,"rho":29.5785,"theo":405.2351,"change":-4.7,"open":379.7,"high":379.7,"low":379.7,"tick":"down","last_trade_price":379.7,"last_trade_time":"2026-02-18T09:36:47","percent_change":-1.22268,"prev_day_close":384.399993896484},{"option":"NDX260918P28500000","bid":3431.6,"bid_size":1.0,"ask":3570.4,"ask_size":1.0,"iv":0.1861,"open_interest":37.0,"volume":0.0,"delta":-0.7793,"gamma":0.0001,"vega":56.9085,"theta":-1.9292,"rho":-133.107,"theo":3478.7796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3155.0,"last_trade_time":"2025-12-01T12:43:42","percent_change":0.0,"prev_day_close":3569.14990234375},{"option":"NDX260918C28600000","bid":376.7,"bid_size":1.0,"ask":388.8,"ask_size":1.0,"iv":0.1812,"open_interest":2.0,"volume":0.0,"delta":0.2132,"gamma":0.0001,"vega":55.6914,"theta":-2.2871,"rho":28.4566,"theo":383.3823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":496.1,"last_trade_time":"2026-02-09T11:11:03","percent_change":0.0,"prev_day_close":363.650009155273},{"option":"NDX260918P28600000","bid":3507.1,"bid_size":1.0,"ask":3647.4,"ask_size":1.0,"iv":0.1854,"open_interest":0.0,"volume":0.0,"delta":-0.7879,"gamma":0.0001,"vega":55.6914,"theta":-1.8528,"rho":-134.7987,"theo":3554.6569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3646.30004882812},{"option":"NDX260918C28800000","bid":336.1,"bid_size":1.0,"ask":347.8,"ask_size":1.0,"iv":0.1796,"open_interest":2.0,"volume":0.0,"delta":0.1965,"gamma":0.0001,"vega":53.1588,"theta":-2.1609,"rho":26.2489,"theo":342.6043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.7,"last_trade_time":"2026-02-11T09:34:17","percent_change":0.0,"prev_day_close":325.199996948242},{"option":"NDX260918P28800000","bid":3661.1,"bid_size":1.0,"ask":3804.5,"ask_size":1.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":-0.8046,"gamma":0.0001,"vega":53.1588,"theta":-1.6997,"rho":-138.1459,"theo":3709.3393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3803.0},{"option":"NDX260918C29000000","bid":299.4,"bid_size":1.0,"ask":310.7,"ask_size":1.0,"iv":0.1782,"open_interest":176.0,"volume":1.0,"delta":0.1806,"gamma":0.0001,"vega":50.5813,"theta":-2.0353,"rho":24.1785,"theo":305.5611,"change":-1.7,"open":288.2,"high":288.2,"low":288.2,"tick":"down","last_trade_price":288.2,"last_trade_time":"2026-02-18T09:37:14","percent_change":-0.586407,"prev_day_close":289.899993896484},{"option":"NDX260918P29000000","bid":3819.1,"bid_size":1.0,"ask":3965.3,"ask_size":1.0,"iv":0.1832,"open_interest":0.0,"volume":0.0,"delta":-0.8204,"gamma":0.0001,"vega":50.5813,"theta":-1.5474,"rho":-141.3558,"theo":3867.7564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3963.40002441406},{"option":"NDX260918C29500000","bid":223.1,"bid_size":1.0,"ask":233.3,"ask_size":1.0,"iv":0.1753,"open_interest":85.0,"volume":0.0,"delta":0.1448,"gamma":0.0001,"vega":44.1004,"theta":-1.7311,"rho":19.4344,"theo":227.846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":457.1,"last_trade_time":"2026-01-29T14:52:44","percent_change":0.0,"prev_day_close":216.599998474121},{"option":"NDX260918P29500000","bid":4227.9,"bid_size":1.0,"ask":4383.2,"ask_size":1.0,"iv":0.1814,"open_interest":0.0,"volume":0.0,"delta":-0.8563,"gamma":0.0001,"vega":44.1004,"theta":-1.1762,"rho":-148.9487,"theo":4278.6922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4378.44995117188},{"option":"NDX260918C30000000","bid":164.5,"bid_size":2.0,"ask":173.6,"ask_size":1.0,"iv":0.173,"open_interest":55.0,"volume":0.0,"delta":0.1146,"gamma":0.0001,"vega":37.8197,"theta":-1.451,"rho":15.428,"theo":168.8053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.0,"last_trade_time":"2026-02-11T09:57:06","percent_change":0.0,"prev_day_close":161.399993896484},{"option":"NDX260918P30000000","bid":4655.7,"bid_size":1.0,"ask":4817.7,"ask_size":1.0,"iv":0.1805,"open_interest":2.0,"volume":0.0,"delta":-0.8865,"gamma":0.0001,"vega":37.8197,"theta":-0.8292,"rho":-155.8039,"theo":4708.3023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4838.5,"last_trade_time":"2025-09-18T16:02:20","percent_change":0.0,"prev_day_close":4810.5498046875},{"option":"NDX260918C30500000","bid":121.1,"bid_size":1.0,"ask":129.8,"ask_size":1.0,"iv":0.1715,"open_interest":24.0,"volume":0.0,"delta":0.09,"gamma":0.0,"vega":31.9964,"theta":-1.2043,"rho":12.1504,"theo":125.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.2,"last_trade_time":"2026-02-04T15:50:26","percent_change":0.0,"prev_day_close":119.5},{"option":"NDX260918P30500000","bid":5098.4,"bid_size":1.0,"ask":5327.1,"ask_size":1.0,"iv":0.1893,"open_interest":0.0,"volume":0.0,"delta":-0.9111,"gamma":0.0,"vega":31.9964,"theta":-0.5156,"rho":-161.9303,"theo":5153.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5256.80004882812},{"option":"NDX260918C31000000","bid":89.6,"bid_size":12.0,"ask":96.8,"ask_size":8.0,"iv":0.1707,"open_interest":69.0,"volume":4.0,"delta":0.0705,"gamma":0.0,"vega":26.8258,"theta":-0.9951,"rho":9.5252,"theo":93.0839,"change":11.55,"open":100.1,"high":100.1,"low":100.1,"tick":"no_change","last_trade_price":100.1,"last_trade_time":"2026-02-18T10:16:20","percent_change":13.0435,"prev_day_close":88.5499992370606},{"option":"NDX260918P31000000","bid":5553.0,"bid_size":1.0,"ask":5726.2,"ask_size":1.0,"iv":0.1816,"open_interest":0.0,"volume":0.0,"delta":-0.9305,"gamma":0.0,"vega":26.8258,"theta":-0.2395,"rho":-167.4043,"theo":5609.8826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5741.39990234375},{"option":"NDX260918C31500000","bid":66.5,"bid_size":6.0,"ask":73.2,"ask_size":6.0,"iv":0.1705,"open_interest":241.0,"volume":0.0,"delta":0.0554,"gamma":0.0,"vega":22.4322,"theta":-0.8226,"rho":7.4752,"theo":70.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.7,"last_trade_time":"2026-02-09T14:19:03","percent_change":0.0,"prev_day_close":66.0499992370606},{"option":"NDX260918P31500000","bid":5898.3,"bid_size":1.0,"ask":6253.3,"ask_size":1.0,"iv":0.1709,"open_interest":0.0,"volume":0.0,"delta":-0.9457,"gamma":0.0,"vega":22.4322,"theta":0.0,"rho":-172.3031,"theo":6075.4936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6210.94995117188},{"option":"NDX260918C32000000","bid":50.2,"bid_size":6.0,"ask":56.3,"ask_size":6.0,"iv":0.1712,"open_interest":255.0,"volume":0.0,"delta":0.0438,"gamma":0.0,"vega":18.7544,"theta":-0.6826,"rho":5.9158,"theo":53.4262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.33,"last_trade_time":"2026-02-17T11:44:42","percent_change":0.0,"prev_day_close":51.8500003814697},{"option":"NDX260918P32000000","bid":6370.3,"bid_size":1.0,"ask":6719.9,"ask_size":1.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-0.9573,"gamma":0.0,"vega":18.7544,"theta":0.0,"rho":-176.7113,"theo":6547.5266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6681.89990234375},{"option":"NDX260918C33000000","bid":30.3,"bid_size":1.0,"ask":35.2,"ask_size":1.0,"iv":0.1744,"open_interest":0.0,"volume":0.0,"delta":0.028,"gamma":0.0,"vega":13.2034,"theta":-0.478,"rho":3.7744,"theo":32.3984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.0000009536743},{"option":"NDX260918P33000000","bid":7321.0,"bid_size":1.0,"ask":7675.9,"ask_size":1.0,"iv":0.1719,"open_interest":0.0,"volume":0.0,"delta":-0.9731,"gamma":0.0,"vega":13.2034,"theta":0.0,"rho":-184.5503,"theo":7503.8004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7636.85009765625},{"option":"NDX260918C34000000","bid":18.3,"bid_size":2.0,"ask":23.2,"ask_size":1.0,"iv":0.1782,"open_interest":9.0,"volume":0.0,"delta":0.0184,"gamma":0.0,"vega":9.4119,"theta":-0.3416,"rho":2.4792,"theo":20.5543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-09T10:20:31","percent_change":0.0,"prev_day_close":20.8499994277954},{"option":"NDX260918P34000000","bid":8292.4,"bid_size":1.0,"ask":8641.6,"ask_size":1.0,"iv":0.1751,"open_interest":0.0,"volume":0.0,"delta":-0.9826,"gamma":0.0,"vega":9.4119,"theta":0.0,"rho":-191.5431,"theo":8469.2579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8607.39990234375},{"option":"NDX260918C35000000","bid":11.9,"bid_size":1.0,"ask":15.8,"ask_size":1.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":0.0124,"gamma":0.0,"vega":6.7948,"theta":-0.2483,"rho":1.6701,"theo":13.506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.0499997138977},{"option":"NDX260918P35000000","bid":9262.6,"bid_size":1.0,"ask":9611.7,"ask_size":1.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":-0.9886,"gamma":0.0,"vega":6.7948,"theta":0.0,"rho":-198.0497,"theo":9439.5113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9571.7001953125},{"option":"NDX260918C36000000","bid":7.3,"bid_size":1.0,"ask":10.8,"ask_size":1.0,"iv":0.1867,"open_interest":5.0,"volume":0.0,"delta":0.0086,"gamma":0.0,"vega":4.9848,"theta":-0.184,"rho":1.1538,"theo":9.1819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.9,"last_trade_time":"2026-02-09T10:25:10","percent_change":0.0,"prev_day_close":9.60000014305115},{"option":"NDX260918P36000000","bid":10235.3,"bid_size":1.0,"ask":10584.4,"ask_size":1.0,"iv":0.1803,"open_interest":0.0,"volume":0.0,"delta":-0.9925,"gamma":0.0,"vega":4.9844,"theta":0.0,"rho":-204.2638,"theo":10412.4879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10550.150390625},{"option":"NDX261016C06000000","bid":18765.4,"bid_size":1.0,"ask":19114.8,"ask_size":1.0,"iv":0.6862,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":1.2899,"theta":0.0,"rho":38.5528,"theo":18938.1666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18792.2998046875},{"option":"NDX261016P06000000","bid":0.0,"bid_size":0.0,"ask":15.9,"ask_size":5.0,"iv":0.6755,"open_interest":4.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":1.2901,"theta":-0.1716,"rho":-0.3752,"theo":8.948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-17T09:30:24","percent_change":0.0,"prev_day_close":7.84999990463257},{"option":"NDX261016C07000000","bid":17795.2,"bid_size":1.0,"ask":18142.2,"ask_size":1.0,"iv":0.6417,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":1.8401,"theta":0.0,"rho":44.8049,"theo":17967.3122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17828.7001953125},{"option":"NDX261016P07000000","bid":2.0,"bid_size":1.0,"ask":19.8,"ask_size":1.0,"iv":0.6261,"open_interest":1.0,"volume":1.0,"delta":-0.003,"gamma":0.0,"vega":1.8401,"theta":-0.2277,"rho":-0.5511,"theo":12.6271,"change":-2.925,"open":8.0,"high":8.0,"low":8.0,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T09:30:32","percent_change":-26.7735,"prev_day_close":10.9249995946884},{"option":"NDX261016C08000000","bid":16825.9,"bid_size":1.0,"ask":17172.9,"ask_size":1.0,"iv":0.6024,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":2.5416,"theta":0.0,"rho":50.9989,"theo":16997.5625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16860.44921875},{"option":"NDX261016P08000000","bid":7.4,"bid_size":1.0,"ask":24.4,"ask_size":1.0,"iv":0.5886,"open_interest":0.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":2.5417,"theta":-0.2951,"rho":-0.7852,"theo":17.4137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.5500001907349},{"option":"NDX261016C09000000","bid":15857.5,"bid_size":1.0,"ask":16204.6,"ask_size":1.0,"iv":0.5621,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":3.4454,"theta":0.0,"rho":57.112,"theo":16029.2081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15893.6499023438},{"option":"NDX261016P09000000","bid":14.3,"bid_size":1.0,"ask":32.0,"ask_size":1.0,"iv":0.5567,"open_interest":1.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":3.4454,"theta":-0.3754,"rho":-1.1002,"theo":23.5956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.1,"last_trade_time":"2026-02-10T09:30:15","percent_change":0.0,"prev_day_close":24.2000007629395},{"option":"NDX261016C10000000","bid":14890.7,"bid_size":1.0,"ask":15240.1,"ask_size":1.0,"iv":0.5308,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":4.5793,"theta":0.0,"rho":63.1288,"theo":15062.6362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14928.6499023438},{"option":"NDX261016P10000000","bid":22.6,"bid_size":1.0,"ask":39.8,"ask_size":1.0,"iv":0.5239,"open_interest":0.0,"volume":0.0,"delta":-0.0082,"gamma":0.0,"vega":4.5794,"theta":-0.4705,"rho":-1.5115,"theo":31.5601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.75},{"option":"NDX261016C11000000","bid":13922.9,"bid_size":1.0,"ask":14277.3,"ask_size":1.0,"iv":0.4973,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":6.0077,"theta":0.0,"rho":69.0095,"theo":14098.3709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13965.4497070312},{"option":"NDX261016P11000000","bid":33.4,"bid_size":1.0,"ask":51.5,"ask_size":1.0,"iv":0.4954,"open_interest":0.0,"volume":0.0,"delta":-0.0112,"gamma":0.0,"vega":6.0079,"theta":-0.5828,"rho":-2.0589,"theo":41.8313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.6000003814697},{"option":"NDX261016C12000000","bid":12962.0,"bid_size":1.0,"ask":13316.3,"ask_size":1.0,"iv":0.466,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":7.7948,"theta":0.0,"rho":74.7231,"theo":13137.0755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12998.3999023438},{"option":"NDX261016P12000000","bid":47.2,"bid_size":1.0,"ask":62.9,"ask_size":6.0,"iv":0.4664,"open_interest":0.0,"volume":0.0,"delta":-0.015,"gamma":0.0,"vega":7.795,"theta":-0.7148,"rho":-2.7734,"theo":55.0726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.25},{"option":"NDX261016C13000000","bid":12008.7,"bid_size":1.0,"ask":12355.4,"ask_size":1.0,"iv":0.4431,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":9.999,"theta":0.0,"rho":80.212,"theo":12179.7232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12042.099609375},{"option":"NDX261016P13000000","bid":64.8,"bid_size":1.0,"ask":80.7,"ask_size":6.0,"iv":0.4412,"open_interest":0.0,"volume":0.0,"delta":-0.0202,"gamma":0.0,"vega":9.9994,"theta":-0.8699,"rho":-3.7126,"theo":72.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.7999992370606},{"option":"NDX261016C14000000","bid":11055.6,"bid_size":1.0,"ask":11403.5,"ask_size":1.0,"iv":0.4185,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0,"vega":12.7521,"theta":0.0,"rho":85.3976,"theo":11227.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11095.75},{"option":"NDX261016P14000000","bid":87.4,"bid_size":1.0,"ask":104.2,"ask_size":2.0,"iv":0.4178,"open_interest":0.0,"volume":0.0,"delta":-0.0269,"gamma":0.0,"vega":12.7519,"theta":-1.0512,"rho":-4.9548,"theo":94.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.950000762939},{"option":"NDX261016C15000000","bid":10107.2,"bid_size":1.0,"ask":10459.5,"ask_size":1.0,"iv":0.3954,"open_interest":0.0,"volume":0.0,"delta":0.9656,"gamma":0.0,"vega":16.0964,"theta":-0.0326,"rho":90.213,"theo":10282.2202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10150.6499023438},{"option":"NDX261016P15000000","bid":116.6,"bid_size":1.0,"ask":133.0,"ask_size":1.0,"iv":0.3954,"open_interest":0.0,"volume":0.0,"delta":-0.0357,"gamma":0.0,"vega":16.0962,"theta":-1.2614,"rho":-6.5674,"theo":123.8211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.749996185303},{"option":"NDX261016C15500000","bid":9637.3,"bid_size":1.0,"ask":9990.2,"ask_size":1.0,"iv":0.3848,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0,"vega":18.0448,"theta":-0.2079,"rho":92.4288,"theo":9812.7266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9680.25},{"option":"NDX261016P15500000","bid":134.4,"bid_size":1.0,"ask":151.2,"ask_size":1.0,"iv":0.385,"open_interest":0.0,"volume":0.0,"delta":-0.0411,"gamma":0.0,"vega":18.0445,"theta":-1.3778,"rho":-7.5657,"theo":141.595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.150001525879},{"option":"NDX261016C16000000","bid":9176.1,"bid_size":1.0,"ask":9522.7,"ask_size":1.0,"iv":0.376,"open_interest":0.0,"volume":0.0,"delta":0.9541,"gamma":0.0,"vega":20.148,"theta":-0.3909,"rho":94.5217,"theo":9345.7616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9213.75},{"option":"NDX261016P16000000","bid":154.8,"bid_size":1.0,"ask":172.2,"ask_size":6.0,"iv":0.375,"open_interest":0.0,"volume":0.0,"delta":-0.0472,"gamma":0.0,"vega":20.1476,"theta":-1.5018,"rho":-8.6868,"theo":161.8975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.200004577637},{"option":"NDX261016C16500000","bid":8712.3,"bid_size":1.0,"ask":9059.4,"ask_size":1.0,"iv":0.3659,"open_interest":0.0,"volume":0.0,"delta":0.9471,"gamma":0.0,"vega":22.4777,"theta":-0.5814,"rho":96.4533,"theo":8881.6563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8748.94970703125},{"option":"NDX261016P16500000","bid":178.2,"bid_size":1.0,"ask":194.9,"ask_size":1.0,"iv":0.365,"open_interest":0.0,"volume":0.0,"delta":-0.0542,"gamma":0.0,"vega":22.4773,"theta":-1.6334,"rho":-9.9692,"theo":185.0596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.550003051758},{"option":"NDX261016C17000000","bid":8251.2,"bid_size":1.0,"ask":8597.2,"ask_size":1.0,"iv":0.3562,"open_interest":0.0,"volume":0.0,"delta":0.9391,"gamma":0.0,"vega":25.0172,"theta":-0.7796,"rho":98.1876,"theo":8420.8858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8285.5},{"option":"NDX261016P17000000","bid":203.5,"bid_size":1.0,"ask":222.1,"ask_size":1.0,"iv":0.3554,"open_interest":0.0,"volume":0.0,"delta":-0.0622,"gamma":0.0,"vega":25.0168,"theta":-1.7726,"rho":-11.4489,"theo":211.5563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.599998474121},{"option":"NDX261016C17500000","bid":7794.1,"bid_size":1.0,"ask":8140.0,"ask_size":1.0,"iv":0.3469,"open_interest":0.0,"volume":0.0,"delta":0.9301,"gamma":0.0,"vega":27.7324,"theta":-0.985,"rho":99.7477,"theo":7963.904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7833.60009765625},{"option":"NDX261016P17500000","bid":234.3,"bid_size":4.0,"ask":252.2,"ask_size":1.0,"iv":0.3462,"open_interest":1.0,"volume":0.0,"delta":-0.0712,"gamma":0.0,"vega":27.7319,"theta":-1.9191,"rho":-13.1028,"theo":241.8416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.0,"last_trade_time":"2026-01-15T09:30:15","percent_change":0.0,"prev_day_close":254.299995422363},{"option":"NDX261016C18000000","bid":7341.0,"bid_size":1.0,"ask":7694.4,"ask_size":1.0,"iv":0.3392,"open_interest":0.0,"volume":0.0,"delta":0.9199,"gamma":0.0,"vega":30.7106,"theta":-1.1969,"rho":101.0624,"theo":7511.2033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7383.69995117188},{"option":"NDX261016P18000000","bid":268.8,"bid_size":4.0,"ask":286.6,"ask_size":2.0,"iv":0.3372,"open_interest":0.0,"volume":0.0,"delta":-0.0814,"gamma":0.0,"vega":30.7106,"theta":-2.0721,"rho":-15.0025,"theo":276.4151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.050003051758},{"option":"NDX261016C18500000","bid":6893.8,"bid_size":1.0,"ask":7246.5,"ask_size":1.0,"iv":0.3294,"open_interest":0.0,"volume":0.0,"delta":0.9083,"gamma":0.0,"vega":33.8738,"theta":-1.4144,"rho":102.1195,"theo":7063.4154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6937.14990234375},{"option":"NDX261016P18500000","bid":308.1,"bid_size":4.0,"ask":326.1,"ask_size":1.0,"iv":0.3286,"open_interest":0.0,"volume":0.0,"delta":-0.093,"gamma":0.0,"vega":33.8738,"theta":-2.2306,"rho":-17.1594,"theo":315.8952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.449996948242},{"option":"NDX261016C19000000","bid":6450.9,"bid_size":1.0,"ask":6804.2,"ask_size":1.0,"iv":0.3207,"open_interest":0.0,"volume":0.0,"delta":0.8952,"gamma":0.0,"vega":37.229,"theta":-1.6359,"rho":102.9296,"theo":6621.0479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6500.30004882812},{"option":"NDX261016P19000000","bid":352.0,"bid_size":1.0,"ask":371.0,"ask_size":6.0,"iv":0.3201,"open_interest":0.0,"volume":0.0,"delta":-0.1061,"gamma":0.0,"vega":37.229,"theta":-2.3932,"rho":-19.5634,"theo":360.7958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.100006103516},{"option":"NDX261016C19500000","bid":6014.2,"bid_size":1.0,"ask":6368.1,"ask_size":1.0,"iv":0.3132,"open_interest":0.0,"volume":0.0,"delta":0.8806,"gamma":0.0,"vega":40.8154,"theta":-1.8594,"rho":103.3888,"theo":6184.753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6061.25},{"option":"NDX261016P19500000","bid":402.2,"bid_size":6.0,"ask":422.2,"ask_size":6.0,"iv":0.312,"open_interest":0.0,"volume":0.0,"delta":-0.1207,"gamma":0.0,"vega":40.8154,"theta":-2.5577,"rho":-22.3182,"theo":411.7689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.299987792969},{"option":"NDX261016C20000000","bid":5584.9,"bid_size":1.0,"ask":5938.7,"ask_size":1.0,"iv":0.3051,"open_interest":0.0,"volume":0.0,"delta":0.8642,"gamma":0.0,"vega":44.5009,"theta":-2.0824,"rho":103.5619,"theo":5755.1817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5633.94995117188},{"option":"NDX261016P20000000","bid":459.5,"bid_size":9.0,"ask":481.6,"ask_size":6.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":-0.1372,"gamma":0.0,"vega":44.5009,"theta":-2.7218,"rho":-25.3592,"theo":469.4656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.25},{"option":"NDX261016C20500000","bid":5159.0,"bid_size":1.0,"ask":5516.8,"ask_size":1.0,"iv":0.2967,"open_interest":1.0,"volume":0.0,"delta":0.8459,"gamma":0.0,"vega":48.3745,"theta":-2.3021,"rho":103.3467,"theo":5332.9327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5600.6,"last_trade_time":"2025-11-20T11:45:05","percent_change":0.0,"prev_day_close":5215.75},{"option":"NDX261016P20500000","bid":523.2,"bid_size":1.0,"ask":546.9,"ask_size":1.0,"iv":0.2959,"open_interest":0.0,"volume":0.0,"delta":-0.1554,"gamma":0.0,"vega":48.3745,"theta":-2.8825,"rho":-28.7884,"theo":534.4847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.799987792969},{"option":"NDX261016C21000000","bid":4743.9,"bid_size":1.0,"ask":5101.6,"ask_size":1.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":0.8256,"gamma":0.0,"vega":52.2987,"theta":-2.5151,"rho":102.75,"theo":4918.847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4806.39990234375},{"option":"NDX261016P21000000","bid":595.0,"bid_size":2.0,"ask":620.2,"ask_size":1.0,"iv":0.2879,"open_interest":0.0,"volume":0.0,"delta":-0.1758,"gamma":0.0,"vega":52.2987,"theta":-3.0366,"rho":-32.5991,"theo":607.6671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":636.449981689453},{"option":"NDX261016C21500000","bid":4337.6,"bid_size":1.0,"ask":4695.0,"ask_size":1.0,"iv":0.2806,"open_interest":0.0,"volume":0.0,"delta":0.8031,"gamma":0.0,"vega":56.2777,"theta":-2.718,"rho":101.7586,"theo":4513.5864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4403.0},{"option":"NDX261016P21500000","bid":675.6,"bid_size":1.0,"ask":702.4,"ask_size":1.0,"iv":0.2801,"open_interest":16.0,"volume":0.0,"delta":-0.1982,"gamma":0.0,"vega":56.2777,"theta":-3.1806,"rho":-36.8046,"theo":689.6745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":710.7,"last_trade_time":"2025-12-02T10:34:39","percent_change":0.0,"prev_day_close":721.650024414062},{"option":"NDX261016C22000000","bid":3939.4,"bid_size":1.0,"ask":4297.3,"ask_size":1.0,"iv":0.2725,"open_interest":0.0,"volume":0.0,"delta":0.7783,"gamma":0.0,"vega":60.2493,"theta":-2.9068,"rho":100.2761,"theo":4118.1717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4011.90002441406},{"option":"NDX261016P22000000","bid":770.1,"bid_size":4.0,"ask":794.5,"ask_size":1.0,"iv":0.2724,"open_interest":14.0,"volume":0.0,"delta":-0.2231,"gamma":0.0,"vega":60.2493,"theta":-3.3104,"rho":-41.5011,"theo":781.5279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":865.0,"last_trade_time":"2026-02-04T12:49:52","percent_change":0.0,"prev_day_close":816.899993896484},{"option":"NDX261016C22500000","bid":3564.7,"bid_size":1.0,"ask":3912.8,"ask_size":1.0,"iv":0.2656,"open_interest":0.0,"volume":0.0,"delta":0.751,"gamma":0.0001,"vega":64.1077,"theta":-3.0775,"rho":98.3798,"theo":3733.4802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3632.95007324219},{"option":"NDX261016P22500000","bid":871.8,"bid_size":9.0,"ask":897.5,"ask_size":6.0,"iv":0.2648,"open_interest":1.0,"volume":0.0,"delta":-0.2503,"gamma":0.0001,"vega":64.1077,"theta":-3.4222,"rho":-46.6115,"theo":884.1044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":783.0,"last_trade_time":"2026-01-06T11:16:36","percent_change":0.0,"prev_day_close":925.350006103516},{"option":"NDX261016C22800000","bid":3339.2,"bid_size":1.0,"ask":3687.0,"ask_size":1.0,"iv":0.2609,"open_interest":0.0,"volume":0.0,"delta":0.7334,"gamma":0.0001,"vega":66.3797,"theta":-3.1694,"rho":96.9434,"theo":3508.3161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3408.30004882812},{"option":"NDX261016P22800000","bid":938.5,"bid_size":4.0,"ask":964.9,"ask_size":1.0,"iv":0.26,"open_interest":0.0,"volume":0.0,"delta":-0.2679,"gamma":0.0001,"vega":66.3797,"theta":-3.4787,"rho":-49.9763,"theo":951.3012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":993.100006103516},{"option":"NDX261016C23000000","bid":3191.7,"bid_size":1.0,"ask":3544.4,"ask_size":1.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":0.7211,"gamma":0.0001,"vega":67.8326,"theta":-3.2256,"rho":95.9009,"theo":3360.7443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3264.34997558594},{"option":"NDX261016P23000000","bid":985.4,"bid_size":9.0,"ask":1012.3,"ask_size":6.0,"iv":0.2571,"open_interest":1.0,"volume":0.0,"delta":-0.2802,"gamma":0.0001,"vega":67.8326,"theta":-3.5114,"rho":-52.3044,"theo":998.6366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":957.6,"last_trade_time":"2026-01-20T10:39:48","percent_change":0.0,"prev_day_close":1042.0},{"option":"NDX261016C23100000","bid":3116.8,"bid_size":7.0,"ask":3471.4,"ask_size":1.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":0.7148,"gamma":0.0001,"vega":68.538,"theta":-3.2522,"rho":95.3601,"theo":3287.7395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3190.59997558594},{"option":"NDX261016P23100000","bid":1009.6,"bid_size":9.0,"ask":1036.9,"ask_size":6.0,"iv":0.2554,"open_interest":0.0,"volume":0.0,"delta":-0.2865,"gamma":0.0001,"vega":68.538,"theta":-3.5261,"rho":-53.488,"theo":1023.0854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1067.55004882812},{"option":"NDX261016C23200000","bid":3045.5,"bid_size":7.0,"ask":3398.9,"ask_size":1.0,"iv":0.2551,"open_interest":0.0,"volume":0.0,"delta":0.7084,"gamma":0.0001,"vega":69.2315,"theta":-3.2776,"rho":94.802,"theo":3215.265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3119.09997558594},{"option":"NDX261016P23200000","bid":1034.4,"bid_size":9.0,"ask":1062.0,"ask_size":6.0,"iv":0.2542,"open_interest":0.0,"volume":0.0,"delta":-0.2929,"gamma":0.0001,"vega":69.2315,"theta":-3.5397,"rho":-54.6889,"theo":1048.0646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1093.34997558594},{"option":"NDX261016C23300000","bid":2970.5,"bid_size":1.0,"ask":3326.9,"ask_size":1.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":0.7019,"gamma":0.0001,"vega":69.9153,"theta":-3.3018,"rho":94.2208,"theo":3143.3316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3048.15002441406},{"option":"NDX261016P23300000","bid":1059.7,"bid_size":9.0,"ask":1087.6,"ask_size":6.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":-0.2994,"gamma":0.0001,"vega":69.9153,"theta":-3.5522,"rho":-55.9129,"theo":1073.5847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1121.45001220703},{"option":"NDX261016C23400000","bid":3057.6,"bid_size":7.0,"ask":3094.6,"ask_size":7.0,"iv":0.2519,"open_interest":0.0,"volume":0.0,"delta":0.6953,"gamma":0.0001,"vega":70.5902,"theta":-3.325,"rho":93.6109,"theo":3071.9532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2978.19995117188},{"option":"NDX261016P23400000","bid":1085.4,"bid_size":9.0,"ask":1113.8,"ask_size":6.0,"iv":0.251,"open_interest":3.0,"volume":0.0,"delta":-0.306,"gamma":0.0001,"vega":70.5902,"theta":-3.5635,"rho":-57.1656,"theo":1099.66,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":945.65,"last_trade_time":"2026-01-16T11:29:39","percent_change":0.0,"prev_day_close":1147.20001220703},{"option":"NDX261016C23500000","bid":2987.0,"bid_size":7.0,"ask":3023.5,"ask_size":7.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.6885,"gamma":0.0001,"vega":71.2556,"theta":-3.3468,"rho":92.969,"theo":3001.147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2908.20007324219},{"option":"NDX261016P23500000","bid":1112.4,"bid_size":9.0,"ask":1140.6,"ask_size":6.0,"iv":0.2496,"open_interest":1.0,"volume":0.0,"delta":-0.3128,"gamma":0.0001,"vega":71.2556,"theta":-3.5736,"rho":-58.4503,"theo":1126.3074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1142.9,"last_trade_time":"2026-02-09T09:30:16","percent_change":0.0,"prev_day_close":1174.75},{"option":"NDX261016C23600000","bid":2916.2,"bid_size":1.0,"ask":2951.8,"ask_size":1.0,"iv":0.2482,"open_interest":0.0,"volume":0.0,"delta":0.6817,"gamma":0.0001,"vega":71.9089,"theta":-3.3674,"rho":92.2956,"theo":2930.9306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2838.95007324219},{"option":"NDX261016P23600000","bid":1138.5,"bid_size":4.0,"ask":1168.0,"ask_size":1.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":-0.3196,"gamma":0.0001,"vega":71.9089,"theta":-3.5824,"rho":-59.7665,"theo":1153.5446,"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":1204.75},{"option":"NDX261016C23700000","bid":2846.6,"bid_size":1.0,"ask":2882.1,"ask_size":1.0,"iv":0.2466,"open_interest":0.0,"volume":0.0,"delta":0.6747,"gamma":0.0001,"vega":72.5462,"theta":-3.3866,"rho":91.5958,"theo":2861.3203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2770.40002441406},{"option":"NDX261016P23700000","bid":1166.3,"bid_size":9.0,"ask":1196.0,"ask_size":6.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":-0.3266,"gamma":0.0001,"vega":72.5462,"theta":-3.5899,"rho":-61.1092,"theo":1181.3879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1232.20001220703},{"option":"NDX261016C23800000","bid":2777.7,"bid_size":1.0,"ask":2812.8,"ask_size":1.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":0.6676,"gamma":0.0001,"vega":73.1642,"theta":-3.4045,"rho":90.8749,"theo":2792.3292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2702.44995117188},{"option":"NDX261016P23800000","bid":1189.6,"bid_size":8.0,"ask":1224.6,"ask_size":1.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":-0.3337,"gamma":0.0001,"vega":73.1642,"theta":-3.596,"rho":-62.4729,"theo":1209.8503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1261.79998779297},{"option":"NDX261016C23900000","bid":2709.4,"bid_size":1.0,"ask":2744.2,"ask_size":1.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.6604,"gamma":0.0001,"vega":73.7601,"theta":-3.421,"rho":90.1401,"theo":2723.9668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2635.09997558594},{"option":"NDX261016P23900000","bid":1222.5,"bid_size":9.0,"ask":1259.1,"ask_size":6.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":-0.3409,"gamma":0.0001,"vega":73.7601,"theta":-3.6007,"rho":-63.8505,"theo":1238.9416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1291.84997558594},{"option":"NDX261016C24000000","bid":2641.7,"bid_size":1.0,"ask":2676.2,"ask_size":1.0,"iv":0.2427,"open_interest":7.0,"volume":0.0,"delta":0.6531,"gamma":0.0001,"vega":74.3331,"theta":-3.4361,"rho":89.3934,"theo":2656.2409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3935.2,"last_trade_time":"2025-10-31T13:00:45","percent_change":0.0,"prev_day_close":2570.94995117188},{"option":"NDX261016P24000000","bid":1251.7,"bid_size":9.0,"ask":1283.8,"ask_size":6.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":-0.3482,"gamma":0.0001,"vega":74.3331,"theta":-3.604,"rho":-65.24,"theo":1268.6693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1322.90002441406},{"option":"NDX261016C24100000","bid":2574.7,"bid_size":1.0,"ask":2608.9,"ask_size":1.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":0.6457,"gamma":0.0001,"vega":74.8839,"theta":-3.4498,"rho":88.6325,"theo":2589.1594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2502.54992675781},{"option":"NDX261016P24100000","bid":1281.7,"bid_size":9.0,"ask":1314.4,"ask_size":6.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":-0.3556,"gamma":0.0001,"vega":74.8839,"theta":-3.6059,"rho":-66.6437,"theo":1299.0414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1354.45001220703},{"option":"NDX261016C24200000","bid":2509.1,"bid_size":7.0,"ask":2542.2,"ask_size":6.0,"iv":0.2391,"open_interest":0.0,"volume":0.0,"delta":0.6382,"gamma":0.0001,"vega":75.414,"theta":-3.462,"rho":87.8509,"theo":2522.7335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2437.64990234375},{"option":"NDX261016P24200000","bid":1312.3,"bid_size":9.0,"ask":1345.6,"ask_size":6.0,"iv":0.239,"open_interest":0.0,"volume":0.0,"delta":-0.3631,"gamma":0.0001,"vega":75.414,"theta":-3.6063,"rho":-68.0681,"theo":1330.0692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1386.75},{"option":"NDX261016C24300000","bid":2442.6,"bid_size":1.0,"ask":2476.3,"ask_size":1.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":0.6305,"gamma":0.0001,"vega":75.9242,"theta":-3.4727,"rho":87.0408,"theo":2456.9792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2374.19995117188},{"option":"NDX261016P24300000","bid":1343.6,"bid_size":9.0,"ask":1377.6,"ask_size":6.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":-0.3708,"gamma":0.0001,"vega":75.9242,"theta":-3.6052,"rho":-69.521,"theo":1361.7684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1419.75},{"option":"NDX261016C24400000","bid":2377.7,"bid_size":1.0,"ask":2411.1,"ask_size":1.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.6228,"gamma":0.0001,"vega":76.4142,"theta":-3.4818,"rho":86.1962,"theo":2391.9165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2311.40002441406},{"option":"NDX261016P24400000","bid":1376.1,"bid_size":9.0,"ask":1410.2,"ask_size":6.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":-0.3786,"gamma":0.0001,"vega":76.4142,"theta":-3.6025,"rho":-71.0084,"theo":1394.1593,"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":1453.39996337891},{"option":"NDX261016C24500000","bid":2314.1,"bid_size":7.0,"ask":2347.5,"ask_size":7.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.6149,"gamma":0.0001,"vega":76.8821,"theta":-3.4894,"rho":85.3162,"theo":2327.568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2245.94995117188},{"option":"NDX261016P24500000","bid":1408.9,"bid_size":9.0,"ask":1443.6,"ask_size":6.0,"iv":0.2343,"open_interest":8.0,"volume":0.0,"delta":-0.3864,"gamma":0.0001,"vega":76.8821,"theta":-3.5983,"rho":-72.5312,"theo":1427.2644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1277.0,"last_trade_time":"2026-02-12T09:35:00","percent_change":0.0,"prev_day_close":1487.79998779297},{"option":"NDX261016C24600000","bid":2250.6,"bid_size":7.0,"ask":2283.8,"ask_size":7.0,"iv":0.2332,"open_interest":0.0,"volume":0.0,"delta":0.6069,"gamma":0.0001,"vega":77.3248,"theta":-3.4953,"rho":84.4063,"theo":2263.9548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2183.69995117188},{"option":"NDX261016P24600000","bid":1438.7,"bid_size":6.0,"ask":1482.5,"ask_size":1.0,"iv":0.2331,"open_interest":1.0,"volume":0.0,"delta":-0.3944,"gamma":0.0001,"vega":77.3248,"theta":-3.5924,"rho":-74.0839,"theo":1461.1049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1303.0,"last_trade_time":"2026-01-08T10:36:19","percent_change":0.0,"prev_day_close":1522.95001220703},{"option":"NDX261016C24700000","bid":2187.7,"bid_size":7.0,"ask":2220.8,"ask_size":7.0,"iv":0.2317,"open_interest":0.0,"volume":0.0,"delta":0.5988,"gamma":0.0001,"vega":77.7393,"theta":-3.4995,"rho":83.4738,"theo":2201.0943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2121.29992675781},{"option":"NDX261016P24700000","bid":1471.9,"bid_size":6.0,"ask":1512.7,"ask_size":6.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":-0.4025,"gamma":0.0001,"vega":77.7393,"theta":-3.5849,"rho":-75.6593,"theo":1495.698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1557.25},{"option":"NDX261016C24800000","bid":2125.0,"bid_size":1.0,"ask":2157.7,"ask_size":1.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":0.5906,"gamma":0.0001,"vega":78.1232,"theta":-3.5021,"rho":82.5286,"theo":2138.9989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2061.80004882812},{"option":"NDX261016P24800000","bid":1517.4,"bid_size":7.0,"ask":1547.5,"ask_size":6.0,"iv":0.2303,"open_interest":0.0,"volume":0.0,"delta":-0.4107,"gamma":0.0001,"vega":78.1232,"theta":-3.5756,"rho":-77.2472,"theo":1531.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1594.20001220703},{"option":"NDX261016C24900000","bid":2063.8,"bid_size":1.0,"ask":2096.3,"ask_size":1.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.5823,"gamma":0.0001,"vega":78.4758,"theta":-3.5029,"rho":81.574,"theo":2077.6777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2001.79998779297},{"option":"NDX261016P24900000","bid":1552.4,"bid_size":6.0,"ask":1583.5,"ask_size":1.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":-0.419,"gamma":0.0001,"vega":78.4758,"theta":-3.5647,"rho":-78.8446,"theo":1567.1886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1631.75},{"option":"NDX261016C25000000","bid":2003.3,"bid_size":1.0,"ask":2035.7,"ask_size":1.0,"iv":0.2272,"open_interest":26.0,"volume":0.0,"delta":0.5738,"gamma":0.0001,"vega":78.7967,"theta":-3.502,"rho":80.607,"theo":2017.1406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2141.91,"last_trade_time":"2026-02-06T12:33:26","percent_change":0.0,"prev_day_close":1944.70001220703},{"option":"NDX261016P25000000","bid":1589.4,"bid_size":7.0,"ask":1620.8,"ask_size":6.0,"iv":0.2273,"open_interest":1.0,"volume":0.0,"delta":-0.4275,"gamma":0.0001,"vega":78.7967,"theta":-3.552,"rho":-80.4545,"theo":1604.1051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1380.8,"last_trade_time":"2026-01-06T10:01:07","percent_change":0.0,"prev_day_close":1670.0},{"option":"NDX261016C25100000","bid":1944.3,"bid_size":7.0,"ask":1976.8,"ask_size":7.0,"iv":0.2258,"open_interest":0.0,"volume":0.0,"delta":0.5653,"gamma":0.0001,"vega":79.0862,"theta":-3.4994,"rho":79.619,"theo":1957.4013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1884.19995117188},{"option":"NDX261016P25100000","bid":1627.2,"bid_size":6.0,"ask":1658.7,"ask_size":6.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":-0.436,"gamma":0.0001,"vega":79.0862,"theta":-3.5376,"rho":-82.0852,"theo":1641.8194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1709.0},{"option":"NDX261016C25200000","bid":1885.0,"bid_size":6.0,"ask":1917.0,"ask_size":6.0,"iv":0.2241,"open_interest":1.0,"volume":0.0,"delta":0.5567,"gamma":0.0001,"vega":79.3436,"theta":-3.4951,"rho":78.6003,"theo":1898.4797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2292.0,"last_trade_time":"2026-01-21T10:51:35","percent_change":0.0,"prev_day_close":1826.84997558594},{"option":"NDX261016P25200000","bid":1663.9,"bid_size":6.0,"ask":1697.7,"ask_size":6.0,"iv":0.2246,"open_interest":4.0,"volume":0.0,"delta":-0.4446,"gamma":0.0001,"vega":79.3436,"theta":-3.5214,"rho":-83.7468,"theo":1680.3514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1398.0,"last_trade_time":"2026-01-22T12:19:52","percent_change":0.0,"prev_day_close":1749.09997558594},{"option":"NDX261016C25300000","bid":1826.9,"bid_size":1.0,"ask":1859.0,"ask_size":1.0,"iv":0.223,"open_interest":0.0,"volume":0.0,"delta":0.5479,"gamma":0.0001,"vega":79.5676,"theta":-3.4889,"rho":77.545,"theo":1840.4007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1768.14996337891},{"option":"NDX261016P25300000","bid":1705.4,"bid_size":1.0,"ask":1737.5,"ask_size":1.0,"iv":0.2229,"open_interest":6.0,"volume":0.0,"delta":-0.4534,"gamma":0.0001,"vega":79.5676,"theta":-3.5035,"rho":-85.4449,"theo":1719.726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1607.04,"last_trade_time":"2025-12-08T11:02:24","percent_change":0.0,"prev_day_close":1789.90002441406},{"option":"NDX261016C25400000","bid":1769.8,"bid_size":1.0,"ask":1801.8,"ask_size":1.0,"iv":0.2215,"open_interest":2.0,"volume":0.0,"delta":0.5391,"gamma":0.0001,"vega":79.756,"theta":-3.4809,"rho":76.4547,"theo":1783.1904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1904.15,"last_trade_time":"2026-02-06T12:33:26","percent_change":0.0,"prev_day_close":1714.54998779297},{"option":"NDX261016P25400000","bid":1745.6,"bid_size":1.0,"ask":1777.9,"ask_size":1.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":-0.4622,"gamma":0.0001,"vega":79.756,"theta":-3.4837,"rho":-87.178,"theo":1759.9693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2000.19,"last_trade_time":"2025-11-17T10:35:34","percent_change":0.0,"prev_day_close":1831.84997558594},{"option":"NDX261016C25500000","bid":1713.6,"bid_size":1.0,"ask":1746.1,"ask_size":1.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":0.5302,"gamma":0.0001,"vega":79.9072,"theta":-3.471,"rho":75.3394,"theo":1726.8711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1659.90002441406},{"option":"NDX261016P25500000","bid":1786.7,"bid_size":1.0,"ask":1819.1,"ask_size":1.0,"iv":0.2202,"open_interest":1.0,"volume":0.0,"delta":-0.4711,"gamma":0.0001,"vega":79.9072,"theta":-3.4621,"rho":-88.9361,"theo":1801.1037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1550.16,"last_trade_time":"2026-01-06T10:01:07","percent_change":0.0,"prev_day_close":1876.59997558594},{"option":"NDX261016C25600000","bid":1658.2,"bid_size":1.0,"ask":1690.1,"ask_size":1.0,"iv":0.2188,"open_interest":1.0,"volume":0.0,"delta":0.5212,"gamma":0.0001,"vega":80.0203,"theta":-3.4593,"rho":74.2108,"theo":1671.4589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1790.48,"last_trade_time":"2026-02-06T12:33:26","percent_change":0.0,"prev_day_close":1605.84997558594},{"option":"NDX261016P25600000","bid":1828.7,"bid_size":1.0,"ask":1861.2,"ask_size":1.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":-0.4802,"gamma":0.0001,"vega":80.0203,"theta":-3.4385,"rho":-90.7075,"theo":1843.1451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1917.84997558594},{"option":"NDX261016C25700000","bid":1603.7,"bid_size":1.0,"ask":1635.6,"ask_size":1.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":0.5121,"gamma":0.0001,"vega":80.0949,"theta":-3.4457,"rho":73.0772,"theo":1616.9635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1553.0},{"option":"NDX261016P25700000","bid":1870.8,"bid_size":7.0,"ask":1903.6,"ask_size":7.0,"iv":0.2177,"open_interest":0.0,"volume":0.0,"delta":-0.4893,"gamma":0.0001,"vega":80.0949,"theta":-3.4132,"rho":-92.4839,"theo":1886.1033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1962.5},{"option":"NDX261016C25800000","bid":1544.1,"bid_size":6.0,"ask":1583.2,"ask_size":7.0,"iv":0.216,"open_interest":1.0,"volume":0.0,"delta":0.5029,"gamma":0.0001,"vega":80.1306,"theta":-3.4303,"rho":71.9382,"theo":1563.3928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1934.49,"last_trade_time":"2026-01-21T10:51:35","percent_change":0.0,"prev_day_close":1501.20001220703},{"option":"NDX261016P25800000","bid":1914.7,"bid_size":7.0,"ask":1947.5,"ask_size":7.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":-0.4984,"gamma":0.0001,"vega":80.1306,"theta":-3.386,"rho":-94.2657,"theo":1929.9862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2007.85003662109},{"option":"NDX261016C25900000","bid":1497.3,"bid_size":1.0,"ask":1529.8,"ask_size":1.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.4936,"gamma":0.0001,"vega":80.126,"theta":-3.413,"rho":70.785,"theo":1510.7582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1449.79998779297},{"option":"NDX261016P25900000","bid":1960.3,"bid_size":1.0,"ask":1993.0,"ask_size":1.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":-0.5077,"gamma":0.0001,"vega":80.126,"theta":-3.3569,"rho":-96.0617,"theo":1974.8052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2054.04998779297},{"option":"NDX261016C26000000","bid":1438.8,"bid_size":1.0,"ask":1478.2,"ask_size":1.0,"iv":0.2133,"open_interest":5.0,"volume":0.0,"delta":0.4843,"gamma":0.0001,"vega":80.0788,"theta":-3.3939,"rho":69.6055,"theo":1459.0777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2391.63,"last_trade_time":"2025-11-10T10:04:04","percent_change":0.0,"prev_day_close":1399.84997558594},{"option":"NDX261016P26000000","bid":2006.4,"bid_size":1.0,"ask":2038.4,"ask_size":1.0,"iv":0.2135,"open_interest":0.0,"volume":0.0,"delta":-0.517,"gamma":0.0001,"vega":80.0788,"theta":-3.326,"rho":-97.884,"theo":2020.5783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2101.5},{"option":"NDX261016C26200000","bid":1346.0,"bid_size":7.0,"ask":1377.8,"ask_size":6.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":0.4654,"gamma":0.0001,"vega":79.8467,"theta":-3.3502,"rho":67.1467,"theo":1358.6765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1302.35003662109},{"option":"NDX261016P26200000","bid":2100.9,"bid_size":1.0,"ask":2132.9,"ask_size":1.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":-0.5359,"gamma":0.0001,"vega":79.8467,"theta":-3.2587,"rho":-101.6285,"theo":2115.0843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2199.0},{"option":"NDX261016C26400000","bid":1249.2,"bid_size":1.0,"ask":1280.9,"ask_size":1.0,"iv":0.2079,"open_interest":0.0,"volume":0.0,"delta":0.4463,"gamma":0.0001,"vega":79.4316,"theta":-3.299,"rho":64.6139,"theo":1262.3592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1209.04998779297},{"option":"NDX261016P26400000","bid":2199.2,"bid_size":1.0,"ask":2231.5,"ask_size":1.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":-0.555,"gamma":0.0001,"vega":79.4316,"theta":-3.1839,"rho":-105.4469,"theo":2213.6743,"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":2300.60009765625},{"option":"NDX261016C26500000","bid":1202.7,"bid_size":1.0,"ask":1234.0,"ask_size":1.0,"iv":0.2066,"open_interest":7.0,"volume":0.0,"delta":0.4367,"gamma":0.0001,"vega":79.1605,"theta":-3.2706,"rho":63.3495,"theo":1215.7546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2357.0,"last_trade_time":"2025-10-31T13:00:45","percent_change":0.0,"prev_day_close":1164.0},{"option":"NDX261016P26500000","bid":2249.9,"bid_size":1.0,"ask":2282.3,"ask_size":1.0,"iv":0.2067,"open_interest":3.0,"volume":0.0,"delta":-0.5646,"gamma":0.0001,"vega":79.1605,"theta":-3.1438,"rho":-107.354,"theo":2264.5233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2009.36,"last_trade_time":"2025-10-28T11:01:39","percent_change":0.0,"prev_day_close":2352.90002441406},{"option":"NDX261016C26600000","bid":1152.0,"bid_size":1.0,"ask":1188.0,"ask_size":1.0,"iv":0.2055,"open_interest":0.0,"volume":0.0,"delta":0.4271,"gamma":0.0001,"vega":78.8477,"theta":-3.2406,"rho":62.0868,"theo":1170.1884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.90002441406},{"option":"NDX261016P26600000","bid":2301.7,"bid_size":1.0,"ask":2334.1,"ask_size":1.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":-0.5742,"gamma":0.0001,"vega":78.8477,"theta":-3.1019,"rho":-109.2596,"theo":2316.4106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2406.25},{"option":"NDX261016C26800000","bid":1064.3,"bid_size":8.0,"ask":1105.6,"ask_size":6.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":0.4077,"gamma":0.0001,"vega":78.0813,"theta":-3.1753,"rho":59.5169,"theo":1082.2027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.64999389648},{"option":"NDX261016P26800000","bid":2407.3,"bid_size":7.0,"ask":2440.3,"ask_size":7.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":-0.5936,"gamma":0.0001,"vega":78.0813,"theta":-3.013,"rho":-113.1152,"theo":2423.3322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2516.09997558594},{"option":"NDX261016C27000000","bid":981.1,"bid_size":8.0,"ask":1021.0,"ask_size":6.0,"iv":0.2008,"open_interest":17.0,"volume":0.0,"delta":0.3883,"gamma":0.0001,"vega":77.1045,"theta":-3.1033,"rho":56.8514,"theo":998.5185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1584.0,"last_trade_time":"2026-01-27T10:15:34","percent_change":0.0,"prev_day_close":954.199981689453},{"option":"NDX261016P27000000","bid":2519.0,"bid_size":7.0,"ask":2552.3,"ask_size":7.0,"iv":0.201,"open_interest":4.0,"volume":0.0,"delta":-0.613,"gamma":0.0001,"vega":77.1045,"theta":-2.9175,"rho":-117.0662,"theo":2534.5552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2088.5,"last_trade_time":"2026-01-12T10:30:12","percent_change":0.0,"prev_day_close":2630.15002441406},{"option":"NDX261016C27200000","bid":902.3,"bid_size":8.0,"ask":940.9,"ask_size":6.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":0.369,"gamma":0.0001,"vega":75.9404,"theta":-3.0249,"rho":54.1797,"theo":919.2094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.349975585938},{"option":"NDX261016P27200000","bid":2634.6,"bid_size":6.0,"ask":2667.1,"ask_size":7.0,"iv":0.1985,"open_interest":0.0,"volume":0.0,"delta":-0.6323,"gamma":0.0001,"vega":75.9404,"theta":-2.8155,"rho":-121.0235,"theo":2650.1534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2748.5},{"option":"NDX261016C27400000","bid":824.7,"bid_size":2.0,"ask":865.0,"ask_size":1.0,"iv":0.1961,"open_interest":0.0,"volume":0.0,"delta":0.3498,"gamma":0.0001,"vega":74.6222,"theta":-2.9406,"rho":51.5541,"theo":844.2267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":805.5},{"option":"NDX261016P27400000","bid":2753.4,"bid_size":7.0,"ask":2787.9,"ask_size":7.0,"iv":0.1963,"open_interest":0.0,"volume":0.0,"delta":-0.6516,"gamma":0.0001,"vega":74.6222,"theta":-2.7076,"rho":-124.9348,"theo":2770.0778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2871.20007324219},{"option":"NDX261016C27500000","bid":792.6,"bid_size":2.0,"ask":828.3,"ask_size":6.0,"iv":0.1952,"open_interest":0.0,"volume":0.0,"delta":0.3402,"gamma":0.0001,"vega":73.896,"theta":-2.8964,"rho":50.232,"theo":808.3467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.799987792969},{"option":"NDX261016P27500000","bid":2814.7,"bid_size":7.0,"ask":2849.6,"ask_size":7.0,"iv":0.1953,"open_interest":0.0,"volume":0.0,"delta":-0.6611,"gamma":0.0001,"vega":73.896,"theta":-2.6516,"rho":-126.8997,"theo":2831.6515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2934.15002441406},{"option":"NDX261016C27600000","bid":758.0,"bid_size":8.0,"ask":793.1,"ask_size":6.0,"iv":0.1941,"open_interest":0.0,"volume":0.0,"delta":0.3307,"gamma":0.0001,"vega":73.1165,"theta":-2.851,"rho":48.8925,"theo":773.5481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.0},{"option":"NDX261016P27600000","bid":2876.7,"bid_size":1.0,"ask":2911.5,"ask_size":1.0,"iv":0.1944,"open_interest":0.0,"volume":0.0,"delta":-0.6706,"gamma":0.0001,"vega":73.1165,"theta":-2.5944,"rho":-128.8819,"theo":2894.3064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2995.55004882812},{"option":"NDX261016C27800000","bid":692.4,"bid_size":8.0,"ask":725.1,"ask_size":6.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":0.3119,"gamma":0.0001,"vega":71.4082,"theta":-2.7564,"rho":46.2045,"theo":707.2046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":675.199981689453},{"option":"NDX261016P27800000","bid":3004.9,"bid_size":1.0,"ask":3041.3,"ask_size":1.0,"iv":0.1923,"open_interest":0.0,"volume":0.0,"delta":-0.6894,"gamma":0.0001,"vega":71.4082,"theta":-2.4763,"rho":-132.8556,"theo":3022.8702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3129.35009765625},{"option":"NDX261016C28000000","bid":630.8,"bid_size":2.0,"ask":663.2,"ask_size":2.0,"iv":0.1901,"open_interest":6.0,"volume":0.0,"delta":0.2934,"gamma":0.0001,"vega":69.5644,"theta":-2.6575,"rho":43.5981,"theo":645.1187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":652.2,"last_trade_time":"2026-02-13T09:46:35","percent_change":0.0,"prev_day_close":615.299987792969},{"option":"NDX261016P28000000","bid":3066.6,"bid_size":1.0,"ask":3206.1,"ask_size":1.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":-0.7079,"gamma":0.0001,"vega":69.5644,"theta":-2.3538,"rho":-136.7476,"theo":3155.6916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3295.09997558594},{"option":"NDX261016C28200000","bid":573.3,"bid_size":8.0,"ask":604.0,"ask_size":6.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":0.2753,"gamma":0.0001,"vega":67.6002,"theta":-2.5551,"rho":41.0427,"theo":587.154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.5},{"option":"NDX261016P28200000","bid":3201.3,"bid_size":1.0,"ask":3343.8,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":-0.726,"gamma":0.0001,"vega":67.6002,"theta":-2.2278,"rho":-140.5886,"theo":3292.634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3434.95007324219},{"option":"NDX261016C28400000","bid":519.9,"bid_size":2.0,"ask":549.8,"ask_size":6.0,"iv":0.1862,"open_interest":0.0,"volume":0.0,"delta":0.2577,"gamma":0.0001,"vega":65.464,"theta":-2.4498,"rho":38.4779,"theo":533.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":509.200012207031},{"option":"NDX261016P28400000","bid":3340.2,"bid_size":1.0,"ask":3485.7,"ask_size":1.0,"iv":0.1831,"open_interest":0.0,"volume":0.0,"delta":-0.7436,"gamma":0.0001,"vega":65.464,"theta":-2.0989,"rho":-144.439,"theo":3433.6433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3608.25},{"option":"NDX261016C28500000","bid":494.6,"bid_size":8.0,"ask":524.6,"ask_size":6.0,"iv":0.1856,"open_interest":38.0,"volume":0.0,"delta":0.2491,"gamma":0.0001,"vega":64.3412,"theta":-2.3962,"rho":37.2191,"theo":507.811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":777.3,"last_trade_time":"2026-01-23T15:37:45","percent_change":0.0,"prev_day_close":484.850006103516},{"option":"NDX261016P28500000","bid":3411.1,"bid_size":1.0,"ask":3558.1,"ask_size":1.0,"iv":0.1822,"open_interest":0.0,"volume":0.0,"delta":-0.7522,"gamma":0.0001,"vega":64.3412,"theta":-2.0336,"rho":-146.3407,"theo":3505.6518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3652.15002441406},{"option":"NDX261016C28600000","bid":467.1,"bid_size":6.0,"ask":499.5,"ask_size":6.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":0.2406,"gamma":0.0001,"vega":63.2001,"theta":-2.3422,"rho":35.994,"theo":483.3393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":461.800003051758},{"option":"NDX261016P28600000","bid":3483.0,"bid_size":1.0,"ask":3631.6,"ask_size":1.0,"iv":0.1812,"open_interest":0.0,"volume":0.0,"delta":-0.7607,"gamma":0.0001,"vega":63.2001,"theta":-1.9678,"rho":-148.2085,"theo":3578.6338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3726.45007324219},{"option":"NDX261016C28800000","bid":424.8,"bid_size":8.0,"ask":453.1,"ask_size":6.0,"iv":0.1833,"open_interest":0.0,"volume":0.0,"delta":0.2241,"gamma":0.0001,"vega":60.8846,"theta":-2.2333,"rho":33.6267,"theo":437.2148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.100006103516},{"option":"NDX261016P28800000","bid":3630.0,"bid_size":1.0,"ask":3781.7,"ask_size":1.0,"iv":0.1795,"open_interest":0.0,"volume":0.0,"delta":-0.7772,"gamma":0.0001,"vega":60.8846,"theta":-1.8353,"rho":-151.8614,"theo":3727.4165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3878.04992675781},{"option":"NDX261016C29000000","bid":382.8,"bid_size":2.0,"ask":410.4,"ask_size":1.0,"iv":0.1819,"open_interest":8.0,"volume":0.0,"delta":0.2082,"gamma":0.0001,"vega":58.4776,"theta":-2.1238,"rho":31.2964,"theo":394.7441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":499.0,"last_trade_time":"2026-02-12T09:35:00","percent_change":0.0,"prev_day_close":378.0},{"option":"NDX261016P29000000","bid":3780.6,"bid_size":1.0,"ask":3935.2,"ask_size":1.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":-0.7931,"gamma":0.0001,"vega":58.4776,"theta":-1.7022,"rho":-155.4774,"theo":3879.853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4033.10009765625},{"option":"NDX261016C29500000","bid":291.3,"bid_size":6.0,"ask":321.0,"ask_size":6.0,"iv":0.1789,"open_interest":0.0,"volume":0.0,"delta":0.1716,"gamma":0.0001,"vega":52.2011,"theta":-1.8523,"rho":25.9111,"theo":303.6635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.649993896484},{"option":"NDX261016P29500000","bid":4171.1,"bid_size":1.0,"ask":4335.0,"ask_size":1.0,"iv":0.1738,"open_interest":0.0,"volume":0.0,"delta":-0.8297,"gamma":0.0001,"vega":52.2011,"theta":-1.3718,"rho":-164.0767,"theo":4276.0405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4435.5},{"option":"NDX261016C30000000","bid":221.3,"bid_size":6.0,"ask":248.1,"ask_size":6.0,"iv":0.1765,"open_interest":1.0,"volume":0.0,"delta":0.1398,"gamma":0.0001,"vega":45.8557,"theta":-1.5932,"rho":21.1472,"theo":231.8778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":434.0,"last_trade_time":"2026-01-08T10:38:31","percent_change":0.0,"prev_day_close":222.599998474121},{"option":"NDX261016P30000000","bid":4582.2,"bid_size":1.0,"ask":4753.5,"ask_size":1.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":-0.8615,"gamma":0.0001,"vega":45.8557,"theta":-1.0537,"rho":-172.0547,"theo":4691.5229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4856.09985351562},{"option":"NDX261016C30500000","bid":168.5,"bid_size":1.0,"ask":188.0,"ask_size":2.0,"iv":0.1744,"open_interest":2.0,"volume":0.0,"delta":0.1128,"gamma":0.0,"vega":39.7949,"theta":-1.3557,"rho":17.1042,"theo":176.4799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.0,"last_trade_time":"2026-02-05T09:30:27","percent_change":0.0,"prev_day_close":172.0},{"option":"NDX261016P30500000","bid":5009.5,"bid_size":1.0,"ask":5187.7,"ask_size":1.0,"iv":0.1672,"open_interest":0.0,"volume":0.0,"delta":-0.8885,"gamma":0.0,"vega":39.7949,"theta":-0.7573,"rho":-179.3118,"theo":5123.393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5291.69995117188},{"option":"NDX261016C31000000","bid":126.0,"bid_size":4.0,"ask":145.9,"ask_size":3.0,"iv":0.1732,"open_interest":1.0,"volume":0.0,"delta":0.0906,"gamma":0.0,"vega":34.1902,"theta":-1.1458,"rho":13.778,"theo":134.5352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.0,"last_trade_time":"2026-02-10T10:08:31","percent_change":0.0,"prev_day_close":131.949996948242},{"option":"NDX261016P31000000","bid":5449.8,"bid_size":1.0,"ask":5634.1,"ask_size":1.0,"iv":0.164,"open_interest":0.0,"volume":0.0,"delta":-0.9107,"gamma":0.0,"vega":34.1902,"theta":-0.4884,"rho":-185.852,"theo":5568.7164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5759.5},{"option":"NDX261016C31500000","bid":94.0,"bid_size":4.0,"ask":113.9,"ask_size":4.0,"iv":0.1725,"open_interest":0.0,"volume":0.0,"delta":0.0727,"gamma":0.0,"vega":29.1701,"theta":-0.966,"rho":11.0604,"theo":103.2023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.550003051758},{"option":"NDX261016P31500000","bid":5901.1,"bid_size":1.0,"ask":6090.9,"ask_size":1.0,"iv":0.1608,"open_interest":0.0,"volume":0.0,"delta":-0.9286,"gamma":0.0,"vega":29.1701,"theta":-0.2497,"rho":-191.7836,"theo":6024.6515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6196.39990234375},{"option":"NDX261016C32000000","bid":70.8,"bid_size":1.0,"ask":90.0,"ask_size":7.0,"iv":0.1728,"open_interest":3.0,"volume":0.0,"delta":0.0585,"gamma":0.0,"vega":24.8617,"theta":-0.8152,"rho":8.9004,"theo":79.9261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":108.0,"last_trade_time":"2026-02-10T09:38:27","percent_change":0.0,"prev_day_close":78.75},{"option":"NDX261016P32000000","bid":6311.1,"bid_size":1.0,"ask":6666.1,"ask_size":1.0,"iv":0.1724,"open_interest":0.0,"volume":0.0,"delta":-0.9428,"gamma":0.0,"vega":24.8617,"theta":-0.0399,"rho":-197.1577,"theo":6488.6433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6623.55004882812},{"option":"NDX261016C33000000","bid":40.0,"bid_size":2.0,"ask":59.6,"ask_size":1.0,"iv":0.1742,"open_interest":0.0,"volume":0.0,"delta":0.0386,"gamma":0.0,"vega":18.0684,"theta":-0.5872,"rho":5.8619,"theo":49.6781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.4500007629394},{"option":"NDX261016P33000000","bid":7254.8,"bid_size":1.0,"ask":7609.5,"ask_size":1.0,"iv":0.1738,"open_interest":0.0,"volume":0.0,"delta":-0.9627,"gamma":0.0,"vega":18.0684,"theta":0.0,"rho":-206.6242,"theo":7432.9314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7566.80004882812},{"option":"NDX261016C34000000","bid":24.0,"bid_size":2.0,"ask":42.5,"ask_size":1.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":0.0261,"gamma":0.0,"vega":13.2622,"theta":-0.4309,"rho":3.9607,"theo":32.264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.75},{"option":"NDX261016P34000000","bid":8213.0,"bid_size":1.0,"ask":8562.9,"ask_size":1.0,"iv":0.1755,"open_interest":0.0,"volume":0.0,"delta":-0.9752,"gamma":0.0,"vega":13.2622,"theta":0.0,"rho":-214.9536,"theo":8390.0535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8524.89990234375},{"option":"NDX261016C35000000","bid":14.0,"bid_size":1.0,"ask":32.2,"ask_size":1.0,"iv":0.1827,"open_interest":0.0,"volume":0.0,"delta":0.0181,"gamma":0.0,"vega":9.8393,"theta":-0.321,"rho":2.7384,"theo":21.6805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.8500003814697},{"option":"NDX261016P35000000","bid":9174.6,"bid_size":1.0,"ask":9526.1,"ask_size":1.0,"iv":0.1787,"open_interest":0.0,"volume":0.0,"delta":-0.9832,"gamma":0.0,"vega":9.8393,"theta":0.0,"rho":-222.6039,"theo":9354.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9495.0},{"option":"NDX261016C36000000","bid":8.0,"bid_size":1.0,"ask":25.8,"ask_size":1.0,"iv":0.1881,"open_interest":0.0,"volume":0.0,"delta":0.0128,"gamma":0.0,"vega":7.38,"theta":-0.2427,"rho":1.9349,"theo":14.996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.6999998092651},{"option":"NDX261016P36000000","bid":10141.7,"bid_size":1.0,"ask":10494.2,"ask_size":1.0,"iv":0.183,"open_interest":0.0,"volume":0.0,"delta":-0.9885,"gamma":0.0,"vega":7.38,"theta":0.0,"rho":-229.8355,"theo":10321.8576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10464.1000976562},{"option":"NDX261120C06000000","bid":18767.3,"bid_size":1.0,"ask":19117.0,"ask_size":1.0,"iv":0.657,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":1.7063,"theta":0.0,"rho":44.1117,"theo":18942.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18807.25},{"option":"NDX261120P06000000","bid":0.0,"bid_size":0.0,"ask":19.8,"ask_size":1.0,"iv":0.6472,"open_interest":1.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":1.706,"theta":-0.1912,"rho":-0.5503,"theo":12.0314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.1,"last_trade_time":"2026-02-12T09:30:30","percent_change":0.0,"prev_day_close":10.8999996185303},{"option":"NDX261120C07000000","bid":17801.8,"bid_size":1.0,"ask":18151.5,"ask_size":1.0,"iv":0.6165,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":2.3975,"theta":0.0,"rho":51.2256,"theo":17975.7527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17841.3505859375},{"option":"NDX261120P07000000","bid":5.2,"bid_size":1.0,"ask":22.0,"ask_size":1.0,"iv":0.6009,"open_interest":4.0,"volume":1.0,"delta":-0.0037,"gamma":0.0,"vega":2.3976,"theta":-0.2513,"rho":-0.798,"theo":16.8272,"change":-0.25,"open":15.3,"high":15.3,"low":15.3,"tick":"down","last_trade_price":15.3,"last_trade_time":"2026-02-18T09:30:31","percent_change":-1.60772,"prev_day_close":15.5499999523163},{"option":"NDX261120C08000000","bid":16836.4,"bid_size":1.0,"ask":17187.6,"ask_size":1.0,"iv":0.5778,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":3.2869,"theta":0.0,"rho":58.2564,"theo":17010.8639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16877.8505859375},{"option":"NDX261120P08000000","bid":12.7,"bid_size":1.0,"ask":30.0,"ask_size":2.0,"iv":0.5713,"open_interest":0.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":3.287,"theta":-0.3224,"rho":-1.1287,"theo":22.986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.3999996185303},{"option":"NDX261120C09000000","bid":15874.1,"bid_size":1.0,"ask":16225.3,"ask_size":1.0,"iv":0.5445,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":4.3936,"theta":0.0,"rho":65.1876,"theo":16047.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15915.75},{"option":"NDX261120P09000000","bid":20.6,"bid_size":1.0,"ask":38.8,"ask_size":1.0,"iv":0.5387,"open_interest":0.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":4.3938,"theta":-0.4061,"rho":-1.559,"theo":30.8718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.3500003814697},{"option":"NDX261120C10000000","bid":14917.3,"bid_size":1.0,"ask":15266.9,"ask_size":1.0,"iv":0.5164,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":5.7901,"theta":0.0,"rho":71.9798,"theo":15086.7252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14955.7998046875},{"option":"NDX261120P10000000","bid":32.0,"bid_size":2.0,"ask":50.3,"ask_size":6.0,"iv":0.5103,"open_interest":0.0,"volume":0.0,"delta":-0.0099,"gamma":0.0,"vega":5.7903,"theta":-0.5043,"rho":-2.1284,"theo":40.943,"change":0.0,"open":0.0,"high":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":"NDX261120C11000000","bid":13959.5,"bid_size":1.0,"ask":14309.2,"ask_size":1.0,"iv":0.4889,"open_interest":0.0,"volume":0.0,"delta":0.9879,"gamma":0.0,"vega":7.5091,"theta":0.0,"rho":78.609,"theo":14128.5382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13995.8500976562},{"option":"NDX261120P11000000","bid":46.0,"bid_size":2.0,"ask":62.7,"ask_size":1.0,"iv":0.4819,"open_interest":1.0,"volume":0.0,"delta":-0.0134,"gamma":0.0,"vega":7.5093,"theta":-0.619,"rho":-2.8607,"theo":53.804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.6,"last_trade_time":"2026-02-09T15:00:55","percent_change":0.0,"prev_day_close":56.1499996185303},{"option":"NDX261120C12000000","bid":13002.7,"bid_size":1.0,"ask":13354.7,"ask_size":1.0,"iv":0.4598,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":9.6343,"theta":0.0,"rho":85.0089,"theo":13173.9591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13043.400390625},{"option":"NDX261120P12000000","bid":62.0,"bid_size":2.0,"ask":79.8,"ask_size":1.0,"iv":0.4554,"open_interest":0.0,"volume":0.0,"delta":-0.0178,"gamma":0.0,"vega":9.6346,"theta":-0.7524,"rho":-3.8222,"theo":70.2732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.6000003814697},{"option":"NDX261120C13000000","bid":12050.8,"bid_size":1.0,"ask":12404.5,"ask_size":1.0,"iv":0.4336,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":12.2464,"theta":0.0,"rho":91.1295,"theo":12224.0436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12091.150390625},{"option":"NDX261120P13000000","bid":82.8,"bid_size":6.0,"ask":101.0,"ask_size":1.0,"iv":0.431,"open_interest":0.0,"volume":0.0,"delta":-0.0237,"gamma":0.0,"vega":12.2463,"theta":-0.9071,"rho":-5.0629,"theo":91.4011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.3999977111816},{"option":"NDX261120C14000000","bid":11108.1,"bid_size":1.0,"ask":11458.1,"ask_size":1.0,"iv":0.4096,"open_interest":0.0,"volume":0.0,"delta":0.97,"gamma":0.0,"vega":15.4011,"theta":0.0,"rho":96.8835,"theo":11280.2405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11148.6000976562},{"option":"NDX261120P14000000","bid":109.4,"bid_size":1.0,"ask":127.8,"ask_size":6.0,"iv":0.4082,"open_interest":0.0,"volume":0.0,"delta":-0.0312,"gamma":0.0,"vega":15.4009,"theta":-1.0857,"rho":-6.6703,"theo":118.6449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.550003051758},{"option":"NDX261120C15000000","bid":10168.1,"bid_size":1.0,"ask":10521.5,"ask_size":1.0,"iv":0.3872,"open_interest":1.0,"volume":0.0,"delta":0.9602,"gamma":0.0,"vega":19.2405,"theta":0.0,"rho":102.1536,"theo":10344.2636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11216.9,"last_trade_time":"2026-01-13T09:30:46","percent_change":0.0,"prev_day_close":10209.2998046875},{"option":"NDX261120P15000000","bid":144.1,"bid_size":1.0,"ask":162.4,"ask_size":6.0,"iv":0.3872,"open_interest":0.0,"volume":0.0,"delta":-0.041,"gamma":0.0,"vega":19.2402,"theta":-1.2894,"rho":-8.7617,"theo":153.7147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.650001525879},{"option":"NDX261120C15500000","bid":9703.4,"bid_size":1.0,"ask":10055.0,"ask_size":1.0,"iv":0.3772,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0,"vega":21.3973,"theta":-0.1227,"rho":104.591,"theo":9879.8914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9747.2998046875},{"option":"NDX261120P15500000","bid":165.1,"bid_size":1.0,"ask":183.5,"ask_size":1.0,"iv":0.3773,"open_interest":0.0,"volume":0.0,"delta":-0.0468,"gamma":0.0,"vega":21.397,"theta":-1.4009,"rho":-10.0051,"theo":174.8657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.800003051758},{"option":"NDX261120C16000000","bid":9241.4,"bid_size":1.0,"ask":9593.9,"ask_size":1.0,"iv":0.3677,"open_interest":0.0,"volume":0.0,"delta":0.9477,"gamma":0.0,"vega":23.7782,"theta":-0.3044,"rho":106.8532,"theo":9418.3246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9285.0498046875},{"option":"NDX261120P16000000","bid":189.2,"bid_size":1.0,"ask":207.5,"ask_size":1.0,"iv":0.3679,"open_interest":3.0,"volume":0.0,"delta":-0.0535,"gamma":0.0,"vega":23.7779,"theta":-1.5187,"rho":-11.4235,"theo":198.8219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":186.2,"last_trade_time":"2026-02-03T11:29:33","percent_change":0.0,"prev_day_close":203.800003051758},{"option":"NDX261120C16500000","bid":8788.3,"bid_size":1.0,"ask":9135.3,"ask_size":1.0,"iv":0.3596,"open_interest":0.0,"volume":0.0,"delta":0.9402,"gamma":0.0,"vega":26.3516,"theta":-0.4923,"rho":108.9142,"theo":8959.9881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8829.9501953125},{"option":"NDX261120P16500000","bid":216.6,"bid_size":6.0,"ask":235.1,"ask_size":1.0,"iv":0.3589,"open_interest":4.0,"volume":0.0,"delta":-0.061,"gamma":0.0,"vega":26.3512,"theta":-1.6426,"rho":-13.0432,"theo":226.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":211.05,"last_trade_time":"2026-02-03T11:29:33","percent_change":0.0,"prev_day_close":232.099998474121},{"option":"NDX261120C17000000","bid":8334.0,"bid_size":1.0,"ask":8680.9,"ask_size":2.0,"iv":0.3508,"open_interest":0.0,"volume":0.0,"delta":0.9318,"gamma":0.0,"vega":29.0906,"theta":-0.686,"rho":110.7985,"theo":8505.268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8374.14990234375},{"option":"NDX261120P17000000","bid":247.7,"bid_size":1.0,"ask":265.7,"ask_size":6.0,"iv":0.35,"open_interest":2.0,"volume":0.0,"delta":-0.0694,"gamma":0.0,"vega":29.0901,"theta":-1.7724,"rho":-14.8396,"theo":256.8112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":216.0,"last_trade_time":"2026-02-11T09:30:50","percent_change":0.0,"prev_day_close":264.300003051758},{"option":"NDX261120C17500000","bid":7883.1,"bid_size":1.0,"ask":8231.6,"ask_size":1.0,"iv":0.3426,"open_interest":0.0,"volume":0.0,"delta":0.9223,"gamma":0.0,"vega":32.0784,"theta":-0.8849,"rho":112.4347,"theo":8054.5895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7930.30004882812},{"option":"NDX261120P17500000","bid":282.9,"bid_size":6.0,"ask":301.4,"ask_size":6.0,"iv":0.3416,"open_interest":1.0,"volume":0.0,"delta":-0.0789,"gamma":0.0,"vega":32.078,"theta":-1.9074,"rho":-16.8841,"theo":291.6555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":264.88,"last_trade_time":"2026-01-29T10:12:54","percent_change":0.0,"prev_day_close":300.850006103516},{"option":"NDX261120C18000000","bid":7437.8,"bid_size":1.0,"ask":7785.1,"ask_size":1.0,"iv":0.3339,"open_interest":0.0,"volume":0.0,"delta":0.9116,"gamma":0.0,"vega":35.2481,"theta":-1.0882,"rho":113.8043,"theo":7608.5145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7484.5},{"option":"NDX261120P18000000","bid":322.6,"bid_size":1.0,"ask":341.4,"ask_size":6.0,"iv":0.3333,"open_interest":0.0,"volume":0.0,"delta":-0.0896,"gamma":0.0,"vega":35.2476,"theta":-2.0467,"rho":-19.1952,"theo":331.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":342.100006103516},{"option":"NDX261120C18500000","bid":6998.6,"bid_size":1.0,"ask":7351.8,"ask_size":1.0,"iv":0.326,"open_interest":0.0,"volume":0.0,"delta":0.8997,"gamma":0.0,"vega":38.5817,"theta":-1.2949,"rho":114.9359,"theo":7167.4958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7041.19995117188},{"option":"NDX261120P18500000","bid":367.5,"bid_size":6.0,"ask":386.7,"ask_size":1.0,"iv":0.3253,"open_interest":0.0,"volume":0.0,"delta":-0.1015,"gamma":0.0,"vega":38.5817,"theta":-2.1895,"rho":-21.7447,"theo":375.6156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.650009155273},{"option":"NDX261120C19000000","bid":6563.3,"bid_size":1.0,"ask":6916.9,"ask_size":1.0,"iv":0.319,"open_interest":0.0,"volume":0.0,"delta":0.8864,"gamma":0.0,"vega":42.1516,"theta":-1.5033,"rho":115.7199,"theo":6732.0791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6606.55004882812},{"option":"NDX261120P19000000","bid":417.3,"bid_size":6.0,"ask":439.4,"ask_size":9.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":-0.1148,"gamma":0.0,"vega":42.1516,"theta":-2.3339,"rho":-24.6415,"theo":425.7227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.550003051758},{"option":"NDX261120C19500000","bid":6133.5,"bid_size":1.0,"ask":6488.2,"ask_size":1.0,"iv":0.3111,"open_interest":0.0,"volume":0.0,"delta":0.8716,"gamma":0.0,"vega":45.8268,"theta":-1.7118,"rho":116.1959,"theo":6302.8944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6179.05004882812},{"option":"NDX261120P19500000","bid":473.4,"bid_size":6.0,"ask":496.0,"ask_size":9.0,"iv":0.31,"open_interest":2.0,"volume":0.0,"delta":-0.1297,"gamma":0.0,"vega":45.8268,"theta":-2.4784,"rho":-27.8463,"theo":482.0617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.1,"last_trade_time":"2025-12-29T13:11:21","percent_change":0.0,"prev_day_close":500.949996948242},{"option":"NDX261120C20000000","bid":5707.6,"bid_size":1.0,"ask":6066.2,"ask_size":1.0,"iv":0.303,"open_interest":0.0,"volume":0.0,"delta":0.8552,"gamma":0.0,"vega":49.6541,"theta":-1.9182,"rho":116.3354,"theo":5880.4212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5763.94995117188},{"option":"NDX261120P20000000","bid":536.1,"bid_size":6.0,"ask":559.5,"ask_size":9.0,"iv":0.3023,"open_interest":4.0,"volume":0.0,"delta":-0.1461,"gamma":0.0,"vega":49.6541,"theta":-2.6209,"rho":-31.3875,"theo":545.1123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":482.0,"last_trade_time":"2025-12-29T13:11:21","percent_change":0.0,"prev_day_close":566.200012207031},{"option":"NDX261120C20500000","bid":5292.1,"bid_size":1.0,"ask":5651.4,"ask_size":1.0,"iv":0.2955,"open_interest":0.0,"volume":0.0,"delta":0.837,"gamma":0.0,"vega":53.6056,"theta":-2.12,"rho":116.0404,"theo":5465.3854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5347.44995117188},{"option":"NDX261120P20500000","bid":606.1,"bid_size":6.0,"ask":630.3,"ask_size":9.0,"iv":0.2948,"open_interest":4.0,"volume":0.0,"delta":-0.1642,"gamma":0.0,"vega":53.6056,"theta":-2.7588,"rho":-35.3632,"theo":615.6002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.4,"last_trade_time":"2025-12-29T13:11:21","percent_change":0.0,"prev_day_close":639.049987792969},{"option":"NDX261120C21000000","bid":4883.4,"bid_size":1.0,"ask":5240.8,"ask_size":1.0,"iv":0.2876,"open_interest":0.0,"volume":0.0,"delta":0.8171,"gamma":0.0,"vega":57.5609,"theta":-2.3148,"rho":115.4121,"theo":5058.4,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4944.84985351562},{"option":"NDX261120P21000000","bid":684.1,"bid_size":1.0,"ask":706.9,"ask_size":2.0,"iv":0.2872,"open_interest":3.0,"volume":0.0,"delta":-0.1842,"gamma":0.0,"vega":57.5609,"theta":-2.8897,"rho":-39.6722,"theo":694.1386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":612.0,"last_trade_time":"2025-12-29T13:11:21","percent_change":0.0,"prev_day_close":719.200012207031},{"option":"NDX261120C21500000","bid":4483.5,"bid_size":1.0,"ask":4841.4,"ask_size":1.0,"iv":0.28,"open_interest":0.0,"volume":0.0,"delta":0.7952,"gamma":0.0,"vega":61.5972,"theta":-2.4996,"rho":114.2795,"theo":4660.1652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4550.75},{"option":"NDX261120P21500000","bid":770.7,"bid_size":6.0,"ask":794.6,"ask_size":8.0,"iv":0.2798,"open_interest":31.0,"volume":0.0,"delta":-0.2061,"gamma":0.0,"vega":61.5972,"theta":-3.0105,"rho":-44.4856,"theo":781.4275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":688.1,"last_trade_time":"2025-12-29T13:11:21","percent_change":0.0,"prev_day_close":809.399993896484},{"option":"NDX261120C22000000","bid":4094.1,"bid_size":1.0,"ask":4452.5,"ask_size":1.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":0.7712,"gamma":0.0,"vega":65.5327,"theta":-2.6713,"rho":112.7361,"theo":4271.5625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4161.45007324219},{"option":"NDX261120P22000000","bid":867.0,"bid_size":6.0,"ask":892.1,"ask_size":8.0,"iv":0.2726,"open_interest":44.0,"volume":0.0,"delta":-0.23,"gamma":0.0,"vega":65.5327,"theta":-3.1182,"rho":-49.7098,"theo":878.3485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":797.9,"last_trade_time":"2026-02-03T10:32:46","percent_change":0.0,"prev_day_close":909.5},{"option":"NDX261120C22500000","bid":3724.6,"bid_size":1.0,"ask":4073.0,"ask_size":1.0,"iv":0.2659,"open_interest":0.0,"volume":0.0,"delta":0.7451,"gamma":0.0001,"vega":69.3996,"theta":-2.8267,"rho":110.685,"theo":3893.3241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3787.75},{"option":"NDX261120P22500000","bid":973.5,"bid_size":6.0,"ask":999.9,"ask_size":7.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":-0.2561,"gamma":0.0001,"vega":69.3996,"theta":-3.2097,"rho":-55.4416,"theo":985.6338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1020.5},{"option":"NDX261120C22800000","bid":3502.8,"bid_size":1.0,"ask":3851.0,"ask_size":1.0,"iv":0.2615,"open_interest":0.0,"volume":0.0,"delta":0.7284,"gamma":0.0001,"vega":71.6403,"theta":-2.9106,"rho":109.1803,"theo":3671.847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3568.65002441406},{"option":"NDX261120P22800000","bid":1042.9,"bid_size":1.0,"ask":1069.9,"ask_size":1.0,"iv":0.2611,"open_interest":0.0,"volume":0.0,"delta":-0.2729,"gamma":0.0001,"vega":71.6403,"theta":-3.2552,"rho":-59.1547,"theo":1055.4709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1092.79998779297},{"option":"NDX261120C23000000","bid":3357.5,"bid_size":2.0,"ask":3705.8,"ask_size":1.0,"iv":0.2587,"open_interest":0.0,"volume":0.0,"delta":0.7167,"gamma":0.0001,"vega":73.0696,"theta":-2.9622,"rho":108.1084,"theo":3526.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3425.34997558594},{"option":"NDX261120P23000000","bid":1091.6,"bid_size":6.0,"ask":1118.8,"ask_size":1.0,"iv":0.2582,"open_interest":19.0,"volume":0.0,"delta":-0.2845,"gamma":0.0001,"vega":73.0696,"theta":-3.2813,"rho":-61.6989,"theo":1104.4283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":957.21,"last_trade_time":"2026-01-06T12:30:33","percent_change":0.0,"prev_day_close":1145.65002441406},{"option":"NDX261120C23100000","bid":3285.5,"bid_size":2.0,"ask":3633.2,"ask_size":1.0,"iv":0.2572,"open_interest":0.0,"volume":0.0,"delta":0.7108,"gamma":0.0001,"vega":73.7675,"theta":-2.9867,"rho":107.5477,"theo":3454.7048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3355.54992675781},{"option":"NDX261120P23100000","bid":1116.7,"bid_size":6.0,"ask":1144.2,"ask_size":7.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":-0.2904,"gamma":0.0001,"vega":73.7675,"theta":-3.293,"rho":-62.9958,"theo":1129.643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1169.30004882812},{"option":"NDX261120C23200000","bid":3214.0,"bid_size":7.0,"ask":3568.4,"ask_size":1.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.7047,"gamma":0.0001,"vega":74.4564,"theta":-3.0102,"rho":106.9636,"theo":3383.3169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3285.20007324219},{"option":"NDX261120P23200000","bid":1142.3,"bid_size":6.0,"ask":1170.0,"ask_size":7.0,"iv":0.2553,"open_interest":0.0,"volume":0.0,"delta":-0.2965,"gamma":0.0001,"vega":74.4564,"theta":-3.3037,"rho":-64.316,"theo":1155.3599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1195.95001220703},{"option":"NDX261120C23300000","bid":3295.0,"bid_size":1.0,"ask":3334.0,"ask_size":6.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":0.6986,"gamma":0.0001,"vega":75.1372,"theta":-3.0328,"rho":106.351,"theo":3312.4431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3215.34997558594},{"option":"NDX261120P23300000","bid":1168.4,"bid_size":6.0,"ask":1196.3,"ask_size":7.0,"iv":0.2539,"open_interest":7.0,"volume":0.0,"delta":-0.3026,"gamma":0.0001,"vega":75.1372,"theta":-3.3134,"rho":-65.6648,"theo":1181.5908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1141.7,"last_trade_time":"2025-12-04T14:05:06","percent_change":0.0,"prev_day_close":1223.20001220703},{"option":"NDX261120C23400000","bid":3224.6,"bid_size":1.0,"ask":3263.4,"ask_size":1.0,"iv":0.2525,"open_interest":0.0,"volume":0.0,"delta":0.6924,"gamma":0.0001,"vega":75.8093,"theta":-3.0543,"rho":105.7068,"theo":3242.0976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3146.34997558594},{"option":"NDX261120P23400000","bid":1195.0,"bid_size":6.0,"ask":1223.1,"ask_size":1.0,"iv":0.2524,"open_interest":0.0,"volume":0.0,"delta":-0.3089,"gamma":0.0001,"vega":75.8093,"theta":-3.3222,"rho":-67.0451,"theo":1208.35,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1250.95001220703},{"option":"NDX261120C23500000","bid":3154.7,"bid_size":1.0,"ask":3192.9,"ask_size":1.0,"iv":0.2512,"open_interest":0.0,"volume":0.0,"delta":0.686,"gamma":0.0001,"vega":76.4707,"theta":-3.0748,"rho":105.0311,"theo":3172.2952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3077.25},{"option":"NDX261120P23500000","bid":1222.2,"bid_size":6.0,"ask":1250.7,"ask_size":7.0,"iv":0.2511,"open_interest":0.0,"volume":0.0,"delta":-0.3152,"gamma":0.0001,"vega":76.4707,"theta":-3.3299,"rho":-68.457,"theo":1235.6524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1279.34997558594},{"option":"NDX261120C23600000","bid":3085.3,"bid_size":1.0,"ask":3123.8,"ask_size":1.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.6796,"gamma":0.0001,"vega":77.1181,"theta":-3.0942,"rho":104.3271,"theo":3103.0501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3009.14990234375},{"option":"NDX261120P23600000","bid":1250.0,"bid_size":6.0,"ask":1278.7,"ask_size":7.0,"iv":0.2497,"open_interest":0.0,"volume":0.0,"delta":-0.3216,"gamma":0.0001,"vega":77.1181,"theta":-3.3365,"rho":-69.8971,"theo":1263.512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1308.15002441406},{"option":"NDX261120C23700000","bid":3016.6,"bid_size":1.0,"ask":3055.2,"ask_size":1.0,"iv":0.248,"open_interest":0.0,"volume":0.0,"delta":0.6731,"gamma":0.0001,"vega":77.7488,"theta":-3.1124,"rho":103.6017,"theo":3034.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2941.59997558594},{"option":"NDX261120P23700000","bid":1278.3,"bid_size":6.0,"ask":1307.3,"ask_size":7.0,"iv":0.2482,"open_interest":2.0,"volume":0.0,"delta":-0.3281,"gamma":0.0001,"vega":77.7488,"theta":-3.342,"rho":-71.3587,"theo":1291.9404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1104.08,"last_trade_time":"2026-01-16T15:40:19","percent_change":0.0,"prev_day_close":1337.75},{"option":"NDX261120C23800000","bid":2948.4,"bid_size":1.0,"ask":2987.2,"ask_size":1.0,"iv":0.2469,"open_interest":0.0,"volume":0.0,"delta":0.6665,"gamma":0.0001,"vega":78.3597,"theta":-3.1296,"rho":102.8598,"theo":2966.2752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2874.5},{"option":"NDX261120P23800000","bid":1307.2,"bid_size":1.0,"ask":1336.9,"ask_size":1.0,"iv":0.2472,"open_interest":1.0,"volume":0.0,"delta":-0.3348,"gamma":0.0001,"vega":78.3597,"theta":-3.3463,"rho":-72.8367,"theo":1320.9466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1142.6,"last_trade_time":"2026-01-16T13:08:11","percent_change":0.0,"prev_day_close":1367.70001220703},{"option":"NDX261120C23900000","bid":2881.6,"bid_size":7.0,"ask":2920.8,"ask_size":7.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.6597,"gamma":0.0001,"vega":78.9497,"theta":-3.1456,"rho":102.1058,"theo":2898.7609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2808.25},{"option":"NDX261120P23900000","bid":1336.7,"bid_size":6.0,"ask":1366.2,"ask_size":7.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":-0.3415,"gamma":0.0001,"vega":78.9497,"theta":-3.3495,"rho":-74.3269,"theo":1350.5371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1399.29998779297},{"option":"NDX261120C24000000","bid":2813.8,"bid_size":1.0,"ask":2853.0,"ask_size":1.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":0.6529,"gamma":0.0001,"vega":79.519,"theta":-3.1604,"rho":101.3393,"theo":2831.8369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2742.44995117188},{"option":"NDX261120P24000000","bid":1366.8,"bid_size":6.0,"ask":1396.6,"ask_size":7.0,"iv":0.2443,"open_interest":0.0,"volume":0.0,"delta":-0.3483,"gamma":0.0001,"vega":79.519,"theta":-3.3516,"rho":-75.8295,"theo":1380.7178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1429.70001220703},{"option":"NDX261120C24100000","bid":2748.2,"bid_size":7.0,"ask":2787.8,"ask_size":7.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.646,"gamma":0.0001,"vega":80.0684,"theta":-3.1741,"rho":100.5565,"theo":2765.5108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2677.59997558594},{"option":"NDX261120P24100000","bid":1396.1,"bid_size":1.0,"ask":1428.0,"ask_size":1.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":-0.3552,"gamma":0.0001,"vega":80.0684,"theta":-3.3524,"rho":-77.3484,"theo":1411.4965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1461.59997558594},{"option":"NDX261120C24200000","bid":2682.5,"bid_size":1.0,"ask":2721.3,"ask_size":1.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.639,"gamma":0.0001,"vega":80.5992,"theta":-3.1865,"rho":99.7505,"theo":2699.7932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2612.90002441406},{"option":"NDX261120P24200000","bid":1428.7,"bid_size":1.0,"ask":1459.6,"ask_size":1.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":-0.3622,"gamma":0.0001,"vega":80.5992,"theta":-3.3521,"rho":-78.8906,"theo":1442.8836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1494.25},{"option":"NDX261120C24300000","bid":2613.6,"bid_size":6.0,"ask":2656.3,"ask_size":7.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.6319,"gamma":0.0001,"vega":81.1118,"theta":-3.1977,"rho":98.9144,"theo":2634.6989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2549.39990234375},{"option":"NDX261120P24300000","bid":1460.7,"bid_size":1.0,"ask":1498.0,"ask_size":2.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":-0.3693,"gamma":0.0001,"vega":81.1118,"theta":-3.3505,"rho":-80.4629,"theo":1474.894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1527.59997558594},{"option":"NDX261120C24400000","bid":2553.0,"bid_size":7.0,"ask":2593.0,"ask_size":7.0,"iv":0.2383,"open_interest":0.0,"volume":0.0,"delta":0.6247,"gamma":0.0001,"vega":81.6057,"theta":-3.2076,"rho":98.0435,"theo":2570.2453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2485.95007324219},{"option":"NDX261120P24400000","bid":1493.3,"bid_size":6.0,"ask":1526.5,"ask_size":7.0,"iv":0.2384,"open_interest":10.0,"volume":0.0,"delta":-0.3765,"gamma":0.0001,"vega":81.6057,"theta":-3.3476,"rho":-82.0699,"theo":1507.5452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1222.9,"last_trade_time":"2026-01-23T11:23:47","percent_change":0.0,"prev_day_close":1563.0},{"option":"NDX261120C24500000","bid":2489.3,"bid_size":7.0,"ask":2529.4,"ask_size":7.0,"iv":0.2368,"open_interest":9.0,"volume":0.0,"delta":0.6174,"gamma":0.0001,"vega":82.079,"theta":-3.2162,"rho":97.138,"theo":2506.4516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3095.3,"last_trade_time":"2025-12-29T15:42:05","percent_change":0.0,"prev_day_close":2425.15002441406},{"option":"NDX261120P24500000","bid":1526.6,"bid_size":6.0,"ask":1557.8,"ask_size":8.0,"iv":0.2371,"open_interest":0.0,"volume":0.0,"delta":-0.3838,"gamma":0.0001,"vega":82.079,"theta":-3.3434,"rho":-83.7116,"theo":1540.8562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1596.14996337891},{"option":"NDX261120C24600000","bid":2422.5,"bid_size":6.0,"ask":2464.6,"ask_size":7.0,"iv":0.2355,"open_interest":1.0,"volume":0.0,"delta":0.61,"gamma":0.0001,"vega":82.5291,"theta":-3.2235,"rho":96.2032,"theo":2443.3354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2304.75,"last_trade_time":"2026-02-05T10:27:04","percent_change":0.0,"prev_day_close":2361.84997558594},{"option":"NDX261120P24600000","bid":1559.1,"bid_size":6.0,"ask":1597.5,"ask_size":7.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":-0.3912,"gamma":0.0001,"vega":82.5291,"theta":-3.3379,"rho":-85.3825,"theo":1574.8448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1631.40002441406},{"option":"NDX261120C24700000","bid":2363.1,"bid_size":1.0,"ask":2403.3,"ask_size":1.0,"iv":0.234,"open_interest":1.0,"volume":0.0,"delta":0.6025,"gamma":0.0001,"vega":82.9535,"theta":-3.2294,"rho":95.2456,"theo":2380.9111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2245.45,"last_trade_time":"2026-02-05T10:27:04","percent_change":0.0,"prev_day_close":2300.75},{"option":"NDX261120P24700000","bid":1595.2,"bid_size":1.0,"ask":1627.4,"ask_size":2.0,"iv":0.2348,"open_interest":2.0,"volume":0.0,"delta":-0.3987,"gamma":0.0001,"vega":82.9535,"theta":-3.331,"rho":-87.0763,"theo":1609.5252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1575.32,"last_trade_time":"2026-02-04T10:58:55","percent_change":0.0,"prev_day_close":1667.34997558594},{"option":"NDX261120C24800000","bid":2301.4,"bid_size":1.0,"ask":2341.7,"ask_size":1.0,"iv":0.233,"open_interest":0.0,"volume":0.0,"delta":0.595,"gamma":0.0001,"vega":83.3502,"theta":-3.2338,"rho":94.2748,"theo":2319.1893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2240.40002441406},{"option":"NDX261120P24800000","bid":1629.0,"bid_size":6.0,"ask":1662.2,"ask_size":2.0,"iv":0.2329,"open_interest":0.0,"volume":0.0,"delta":-0.4063,"gamma":0.0001,"vega":83.3502,"theta":-3.3227,"rho":-88.7832,"theo":1644.9082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1704.09997558594},{"option":"NDX261120C24900000","bid":2241.2,"bid_size":7.0,"ask":2281.7,"ask_size":7.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.5873,"gamma":0.0001,"vega":83.7181,"theta":-3.237,"rho":93.2944,"theo":2258.1778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2180.85009765625},{"option":"NDX261120P24900000","bid":1665.1,"bid_size":1.0,"ask":1699.3,"ask_size":1.0,"iv":0.2317,"open_interest":0.0,"volume":0.0,"delta":-0.4139,"gamma":0.0001,"vega":83.7181,"theta":-3.313,"rho":-90.4998,"theo":1681.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1741.54998779297},{"option":"NDX261120C25000000","bid":2180.9,"bid_size":7.0,"ask":2221.6,"ask_size":7.0,"iv":0.23,"open_interest":5.0,"volume":0.0,"delta":0.5795,"gamma":0.0001,"vega":84.0572,"theta":-3.2387,"rho":92.303,"theo":2197.8841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2099.4,"last_trade_time":"2026-02-05T10:19:09","percent_change":0.0,"prev_day_close":2121.94995117188},{"option":"NDX261120P25000000","bid":1701.9,"bid_size":6.0,"ask":1735.5,"ask_size":1.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":-0.4217,"gamma":0.0001,"vega":84.0572,"theta":-3.3019,"rho":-92.2272,"theo":1717.8125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1779.70001220703},{"option":"NDX261120C25100000","bid":2120.8,"bid_size":1.0,"ask":2167.8,"ask_size":1.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":0.5717,"gamma":0.0001,"vega":84.3675,"theta":-3.239,"rho":91.2942,"theo":2138.3186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2042.91,"last_trade_time":"2026-02-05T10:19:09","percent_change":0.0,"prev_day_close":2063.85003662109},{"option":"NDX261120P25100000","bid":1739.3,"bid_size":6.0,"ask":1773.5,"ask_size":7.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":-0.4296,"gamma":0.0001,"vega":84.3675,"theta":-3.2894,"rho":-93.9723,"theo":1755.3517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1970.04,"last_trade_time":"2025-11-17T10:35:34","percent_change":0.0,"prev_day_close":1818.65002441406},{"option":"NDX261120C25200000","bid":2062.0,"bid_size":1.0,"ask":2102.7,"ask_size":1.0,"iv":0.2276,"open_interest":0.0,"volume":0.0,"delta":0.5637,"gamma":0.0001,"vega":84.6489,"theta":-3.2378,"rho":90.2586,"theo":2079.496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2006.5},{"option":"NDX261120P25200000","bid":1777.6,"bid_size":6.0,"ask":1812.0,"ask_size":7.0,"iv":0.2276,"open_interest":0.0,"volume":0.0,"delta":-0.4375,"gamma":0.0001,"vega":84.6489,"theta":-3.2755,"rho":-95.744,"theo":1793.6338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1858.29998779297},{"option":"NDX261120C25300000","bid":2004.2,"bid_size":1.0,"ask":2044.8,"ask_size":1.0,"iv":0.2263,"open_interest":1.0,"volume":0.0,"delta":0.5557,"gamma":0.0001,"vega":84.9005,"theta":-3.2353,"rho":89.1889,"theo":2021.4358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2297.85,"last_trade_time":"2026-02-10T10:19:05","percent_change":0.0,"prev_day_close":1949.95001220703},{"option":"NDX261120P25300000","bid":1816.6,"bid_size":1.0,"ask":1851.8,"ask_size":1.0,"iv":0.2264,"open_interest":1.0,"volume":0.0,"delta":-0.4455,"gamma":0.0001,"vega":84.9005,"theta":-3.2601,"rho":-97.5498,"theo":1832.6784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1572.59,"last_trade_time":"2026-01-23T09:34:58","percent_change":0.0,"prev_day_close":1898.89996337891},{"option":"NDX261120C25400000","bid":1947.6,"bid_size":7.0,"ask":1988.5,"ask_size":7.0,"iv":0.2248,"open_interest":0.0,"volume":0.0,"delta":0.5476,"gamma":0.0001,"vega":85.1207,"theta":-3.2312,"rho":88.0828,"theo":1964.16,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1894.20001220703},{"option":"NDX261120P25400000","bid":1856.5,"bid_size":6.0,"ask":1891.3,"ask_size":7.0,"iv":0.2249,"open_interest":0.0,"volume":0.0,"delta":-0.4536,"gamma":0.0001,"vega":85.1207,"theta":-3.2433,"rho":-99.3921,"theo":1872.5074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1940.25},{"option":"NDX261120C25500000","bid":1891.4,"bid_size":1.0,"ask":1932.2,"ask_size":1.0,"iv":0.2234,"open_interest":6.0,"volume":0.0,"delta":0.5394,"gamma":0.0001,"vega":85.308,"theta":-3.2257,"rho":86.9446,"theo":1907.6901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2564.52,"last_trade_time":"2026-01-27T09:35:18","percent_change":0.0,"prev_day_close":1839.14996337891},{"option":"NDX261120P25500000","bid":1897.1,"bid_size":1.0,"ask":1932.1,"ask_size":1.0,"iv":0.2236,"open_interest":1.0,"volume":0.0,"delta":-0.4618,"gamma":0.0001,"vega":85.308,"theta":-3.2249,"rho":-101.2664,"theo":1913.1422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1532.25,"last_trade_time":"2026-01-27T09:35:18","percent_change":0.0,"prev_day_close":1982.09997558594},{"option":"NDX261120C25600000","bid":1835.6,"bid_size":6.0,"ask":1875.6,"ask_size":6.0,"iv":0.2221,"open_interest":0.0,"volume":0.0,"delta":0.5311,"gamma":0.0001,"vega":85.4609,"theta":-3.2186,"rho":85.7853,"theo":1852.043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1785.04998779297},{"option":"NDX261120P25600000","bid":1938.5,"bid_size":6.0,"ask":1973.9,"ask_size":7.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":-0.4701,"gamma":0.0001,"vega":85.4609,"theta":-3.2051,"rho":-103.1619,"theo":1954.5998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2025.15002441406},{"option":"NDX261120C25700000","bid":1780.9,"bid_size":6.0,"ask":1821.9,"ask_size":7.0,"iv":0.2209,"open_interest":1.0,"volume":0.0,"delta":0.5228,"gamma":0.0001,"vega":85.579,"theta":-3.21,"rho":84.6148,"theo":1797.2308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2440.42,"last_trade_time":"2026-01-27T09:35:18","percent_change":0.0,"prev_day_close":1731.64996337891},{"option":"NDX261120P25700000","bid":1980.7,"bid_size":6.0,"ask":2016.0,"ask_size":7.0,"iv":0.2209,"open_interest":1.0,"volume":0.0,"delta":-0.4784,"gamma":0.0001,"vega":85.579,"theta":-3.1837,"rho":-105.0685,"theo":1996.8924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1600.95,"last_trade_time":"2026-01-27T09:35:18","percent_change":0.0,"prev_day_close":2069.0},{"option":"NDX261120C25800000","bid":1726.7,"bid_size":1.0,"ask":1767.3,"ask_size":1.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.5144,"gamma":0.0001,"vega":85.6619,"theta":-3.1999,"rho":83.4398,"theo":1743.2612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1679.14996337891},{"option":"NDX261120P25800000","bid":2023.8,"bid_size":1.0,"ask":2059.9,"ask_size":1.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":-0.4868,"gamma":0.0001,"vega":85.6619,"theta":-3.1608,"rho":-106.9797,"theo":2040.0275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2113.55004882812},{"option":"NDX261120C25900000","bid":1673.9,"bid_size":6.0,"ask":1715.0,"ask_size":7.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":0.5059,"gamma":0.0001,"vega":85.7095,"theta":-3.1882,"rho":82.259,"theo":1690.1407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1627.45001220703},{"option":"NDX261120P25900000","bid":2067.8,"bid_size":6.0,"ask":2103.6,"ask_size":7.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":-0.4953,"gamma":0.0001,"vega":85.7095,"theta":-3.1364,"rho":-108.8966,"theo":2084.0118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2159.0},{"option":"NDX261120C26000000","bid":1622.3,"bid_size":1.0,"ask":1661.6,"ask_size":1.0,"iv":0.2172,"open_interest":6.0,"volume":0.0,"delta":0.4973,"gamma":0.0001,"vega":85.7204,"theta":-3.1751,"rho":81.0644,"theo":1637.879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2396.42,"last_trade_time":"2025-12-02T16:11:19","percent_change":0.0,"prev_day_close":1576.64996337891},{"option":"NDX261120P26000000","bid":2112.5,"bid_size":6.0,"ask":2148.2,"ask_size":7.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":-0.5039,"gamma":0.0001,"vega":85.7204,"theta":-3.1105,"rho":-110.8274,"theo":2128.8548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2205.25},{"option":"NDX261120C26200000","bid":1521.6,"bid_size":1.0,"ask":1560.1,"ask_size":1.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.4801,"gamma":0.0001,"vega":85.6242,"theta":-3.1444,"rho":78.5927,"theo":1535.9969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1477.59997558594},{"option":"NDX261120P26200000","bid":2204.6,"bid_size":1.0,"ask":2241.2,"ask_size":1.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":-0.5212,"gamma":0.0001,"vega":85.6242,"theta":-3.0542,"rho":-114.7713,"theo":2221.1822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2300.40002441406},{"option":"NDX261120C26400000","bid":1424.3,"bid_size":1.0,"ask":1461.5,"ask_size":6.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":0.4626,"gamma":0.0001,"vega":85.3597,"theta":-3.1077,"rho":75.9985,"theo":1437.7739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1382.15002441406},{"option":"NDX261120P26400000","bid":2300.1,"bid_size":6.0,"ask":2336.4,"ask_size":7.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":-0.5386,"gamma":0.0001,"vega":85.3597,"theta":-2.9919,"rho":-118.8379,"theo":2317.1687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2399.14990234375},{"option":"NDX261120C26500000","bid":1377.0,"bid_size":1.0,"ask":1414.0,"ask_size":1.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.4538,"gamma":0.0001,"vega":85.1653,"theta":-3.0871,"rho":74.6786,"theo":1390.0761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1335.84997558594},{"option":"NDX261120P26500000","bid":2349.4,"bid_size":1.0,"ask":2386.4,"ask_size":1.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":-0.5475,"gamma":0.0001,"vega":85.1653,"theta":-2.9585,"rho":-120.894,"theo":2366.5757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2449.70007324219},{"option":"NDX261120C26600000","bid":1330.7,"bid_size":1.0,"ask":1367.0,"ask_size":6.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.4449,"gamma":0.0001,"vega":84.9324,"theta":-3.065,"rho":73.36,"theo":1343.3301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1290.54998779297},{"option":"NDX261120P26600000","bid":2399.5,"bid_size":6.0,"ask":2435.9,"ask_size":7.0,"iv":0.2097,"open_interest":0.0,"volume":0.0,"delta":-0.5563,"gamma":0.0001,"vega":84.9324,"theta":-2.9236,"rho":-122.9486,"theo":2416.9344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2501.5},{"option":"NDX261120C26800000","bid":1236.4,"bid_size":1.0,"ask":1276.0,"ask_size":1.0,"iv":0.2079,"open_interest":0.0,"volume":0.0,"delta":0.4272,"gamma":0.0001,"vega":84.353,"theta":-3.0165,"rho":70.7297,"theo":1252.6989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1202.95001220703},{"option":"NDX261120P26800000","bid":2502.3,"bid_size":1.0,"ask":2539.9,"ask_size":1.0,"iv":0.2076,"open_interest":0.0,"volume":0.0,"delta":-0.5741,"gamma":0.0001,"vega":84.353,"theta":-2.8495,"rho":-127.0512,"theo":2520.5127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2607.80004882812},{"option":"NDX261120C27000000","bid":1150.3,"bid_size":6.0,"ask":1189.3,"ask_size":7.0,"iv":0.2051,"open_interest":5.0,"volume":0.0,"delta":0.4093,"gamma":0.0001,"vega":83.6042,"theta":-2.9624,"rho":68.0447,"theo":1165.9229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1785.1,"last_trade_time":"2025-11-28T11:48:22","percent_change":0.0,"prev_day_close":1119.14996337891},{"option":"NDX261120P27000000","bid":2608.9,"bid_size":1.0,"ask":2646.2,"ask_size":1.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":-0.5919,"gamma":0.0001,"vega":83.6042,"theta":-2.7698,"rho":-131.2085,"theo":2627.9462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2717.69995117188},{"option":"NDX261120C27200000","bid":1066.7,"bid_size":6.0,"ask":1105.9,"ask_size":8.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":0.3914,"gamma":0.0001,"vega":82.6636,"theta":-2.903,"rho":65.2649,"theo":1083.1072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1039.19998168945},{"option":"NDX261120P27200000","bid":2718.0,"bid_size":1.0,"ask":2757.9,"ask_size":1.0,"iv":0.2019,"open_interest":0.0,"volume":0.0,"delta":-0.6098,"gamma":0.0001,"vega":82.6636,"theta":-2.6848,"rho":-135.4607,"theo":2739.34,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2831.65002441406},{"option":"NDX261120C27400000","bid":988.4,"bid_size":1.0,"ask":1025.9,"ask_size":2.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":0.3736,"gamma":0.0001,"vega":81.5523,"theta":-2.8384,"rho":62.4749,"theo":1004.3153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":963.100006103516},{"option":"NDX261120P27400000","bid":2833.2,"bid_size":1.0,"ask":2872.7,"ask_size":1.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":-0.6276,"gamma":0.0001,"vega":81.5523,"theta":-2.5946,"rho":-139.723,"theo":2854.7575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2949.5},{"option":"NDX261120C27500000","bid":950.5,"bid_size":6.0,"ask":988.2,"ask_size":8.0,"iv":0.1999,"open_interest":14.0,"volume":0.0,"delta":0.3647,"gamma":0.0001,"vega":80.9446,"theta":-2.8042,"rho":61.1008,"theo":966.4171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1385.9,"last_trade_time":"2025-12-29T15:42:05","percent_change":0.0,"prev_day_close":926.399993896484},{"option":"NDX261120P27500000","bid":2891.4,"bid_size":7.0,"ask":2930.9,"ask_size":7.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":-0.6365,"gamma":0.0001,"vega":80.9446,"theta":-2.5477,"rho":-141.8331,"theo":2913.9642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3010.0},{"option":"NDX261120C27600000","bid":913.4,"bid_size":2.0,"ask":950.1,"ask_size":8.0,"iv":0.1986,"open_interest":0.0,"volume":0.0,"delta":0.3559,"gamma":0.0001,"vega":80.3024,"theta":-2.769,"rho":59.7346,"theo":929.5072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":890.850006103516},{"option":"NDX261120P27600000","bid":2945.8,"bid_size":6.0,"ask":2991.6,"ask_size":7.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":-0.6453,"gamma":0.0001,"vega":80.3024,"theta":-2.4997,"rho":-143.9356,"theo":2974.159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3071.34997558594},{"option":"NDX261120C27800000","bid":843.4,"bid_size":6.0,"ask":879.3,"ask_size":8.0,"iv":0.1966,"open_interest":0.0,"volume":0.0,"delta":0.3383,"gamma":0.0001,"vega":78.8927,"theta":-2.6952,"rho":56.9752,"theo":858.6504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":822.5},{"option":"NDX261120P27800000","bid":3075.7,"bid_size":7.0,"ask":3114.4,"ask_size":7.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":-0.6629,"gamma":0.0001,"vega":78.8927,"theta":-2.4003,"rho":-148.1672,"theo":3097.5116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3197.09997558594},{"option":"NDX261120C28000000","bid":775.8,"bid_size":6.0,"ask":816.1,"ask_size":1.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":0.3209,"gamma":0.0001,"vega":77.2947,"theta":-2.6175,"rho":54.167,"theo":791.7721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.949981689453},{"option":"NDX261120P28000000","bid":3203.0,"bid_size":1.0,"ask":3241.2,"ask_size":1.0,"iv":0.1941,"open_interest":0.0,"volume":0.0,"delta":-0.6803,"gamma":0.0001,"vega":77.2947,"theta":-2.297,"rho":-152.4478,"theo":3224.8428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3323.94995117188},{"option":"NDX261120C28200000","bid":713.4,"bid_size":1.0,"ask":753.2,"ask_size":6.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":0.3038,"gamma":0.0001,"vega":75.5512,"theta":-2.5361,"rho":51.4073,"theo":728.8419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.5},{"option":"NDX261120P28200000","bid":3333.2,"bid_size":1.0,"ask":3371.1,"ask_size":1.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":-0.6974,"gamma":0.0001,"vega":75.5512,"theta":-2.19,"rho":-156.6798,"theo":3356.1221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3496.69995117188},{"option":"NDX261120C28400000","bid":654.0,"bid_size":7.0,"ask":688.4,"ask_size":7.0,"iv":0.1913,"open_interest":0.0,"volume":0.0,"delta":0.2871,"gamma":0.0001,"vega":73.7095,"theta":-2.4516,"rho":48.7332,"theo":669.7364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":640.850006103516},{"option":"NDX261120P28400000","bid":3437.8,"bid_size":1.0,"ask":3605.6,"ask_size":1.0,"iv":0.1951,"open_interest":0.0,"volume":0.0,"delta":-0.7141,"gamma":0.0001,"vega":73.7095,"theta":-2.08,"rho":-160.8262,"theo":3491.2261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3634.19995117188},{"option":"NDX261120C28500000","bid":626.1,"bid_size":2.0,"ask":660.1,"ask_size":8.0,"iv":0.1902,"open_interest":3.0,"volume":0.0,"delta":0.2788,"gamma":0.0001,"vega":72.7434,"theta":-2.4084,"rho":47.4026,"theo":641.5866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1146.5,"last_trade_time":"2026-01-28T15:48:11","percent_change":0.0,"prev_day_close":612.75},{"option":"NDX261120P28500000","bid":3506.0,"bid_size":1.0,"ask":3675.5,"ask_size":1.0,"iv":0.1943,"open_interest":0.0,"volume":0.0,"delta":-0.7224,"gamma":0.0001,"vega":72.7434,"theta":-2.024,"rho":-162.8929,"theo":3560.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3726.84997558594},{"option":"NDX261120C28600000","bid":598.8,"bid_size":7.0,"ask":632.7,"ask_size":7.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":0.2707,"gamma":0.0001,"vega":71.7378,"theta":-2.3646,"rho":46.0661,"theo":614.3661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":587.949981689453},{"option":"NDX261120P28600000","bid":3575.3,"bid_size":1.0,"ask":3746.4,"ask_size":1.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":-0.7306,"gamma":0.0001,"vega":71.7378,"theta":-1.9674,"rho":-164.9655,"theo":3630.0653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3802.40002441406},{"option":"NDX261120C28800000","bid":547.4,"bid_size":2.0,"ask":585.3,"ask_size":1.0,"iv":0.1881,"open_interest":0.0,"volume":0.0,"delta":0.2547,"gamma":0.0001,"vega":69.6132,"theta":-2.2756,"rho":43.409,"theo":562.6894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.600006103516},{"option":"NDX261120P28800000","bid":3716.3,"bid_size":1.0,"ask":3890.7,"ask_size":1.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":-0.7465,"gamma":0.0001,"vega":69.6132,"theta":-1.8528,"rho":-169.095,"theo":3772.5982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3941.09997558594},{"option":"NDX261120C29000000","bid":499.7,"bid_size":8.0,"ask":532.2,"ask_size":7.0,"iv":0.187,"open_interest":2.0,"volume":0.0,"delta":0.2392,"gamma":0.0001,"vega":67.4031,"theta":-2.1849,"rho":40.8594,"theo":514.5898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":585.6,"last_trade_time":"2026-02-06T14:36:51","percent_change":0.0,"prev_day_close":492.649993896484},{"option":"NDX261120P29000000","bid":3863.3,"bid_size":1.0,"ask":4034.7,"ask_size":1.0,"iv":0.1908,"open_interest":0.0,"volume":0.0,"delta":-0.762,"gamma":0.0001,"vega":67.4031,"theta":-1.7366,"rho":-173.1168,"theo":3918.708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4090.65002441406},{"option":"NDX261120C29500000","bid":395.3,"bid_size":8.0,"ask":425.6,"ask_size":8.0,"iv":0.1832,"open_interest":0.0,"volume":0.0,"delta":0.2028,"gamma":0.0001,"vega":61.6088,"theta":-1.9554,"rho":34.8052,"theo":409.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.300003051758},{"option":"NDX261120P29500000","bid":4240.6,"bid_size":1.0,"ask":4473.0,"ask_size":1.0,"iv":0.1925,"open_interest":0.0,"volume":0.0,"delta":-0.7984,"gamma":0.0001,"vega":61.6088,"theta":-1.4431,"rho":-182.8518,"theo":4298.6427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4454.94995117188},{"option":"NDX261120C30000000","bid":308.1,"bid_size":6.0,"ask":339.9,"ask_size":6.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":0.1701,"gamma":0.0001,"vega":55.5378,"theta":-1.7283,"rho":29.3371,"theo":322.776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.799987792969},{"option":"NDX261120P30000000","bid":4637.2,"bid_size":1.0,"ask":4826.2,"ask_size":1.0,"iv":0.1864,"open_interest":0.0,"volume":0.0,"delta":-0.8311,"gamma":0.0001,"vega":55.5378,"theta":-1.1521,"rho":-192.0006,"theo":4697.9417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4859.60009765625},{"option":"NDX261120C30500000","bid":239.7,"bid_size":6.0,"ask":269.3,"ask_size":6.0,"iv":0.1783,"open_interest":0.0,"volume":0.0,"delta":0.1414,"gamma":0.0001,"vega":49.415,"theta":-1.5115,"rho":24.4392,"theo":253.5314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.750007629395},{"option":"NDX261120P30500000","bid":5051.2,"bid_size":1.0,"ask":5247.8,"ask_size":1.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":-0.8598,"gamma":0.0001,"vega":49.415,"theta":-0.8712,"rho":-200.5792,"theo":5114.2208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5280.80004882812},{"option":"NDX261120C31000000","bid":191.0,"bid_size":1.0,"ask":209.1,"ask_size":6.0,"iv":0.1768,"open_interest":0.0,"volume":0.0,"delta":0.1168,"gamma":0.0,"vega":43.5762,"theta":-1.3109,"rho":20.235,"theo":198.7742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.699996948242},{"option":"NDX261120P31000000","bid":5479.4,"bid_size":1.0,"ask":5683.3,"ask_size":1.0,"iv":0.1849,"open_interest":0.0,"volume":0.0,"delta":-0.8844,"gamma":0.0,"vega":43.5762,"theta":-0.6068,"rho":-208.4642,"theo":5544.9874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5715.14990234375},{"option":"NDX261120C31500000","bid":148.0,"bid_size":2.0,"ask":166.0,"ask_size":1.0,"iv":0.1757,"open_interest":4.0,"volume":0.0,"delta":0.0961,"gamma":0.0,"vega":38.0923,"theta":-1.1308,"rho":16.6976,"theo":156.1015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":206.0,"last_trade_time":"2026-02-11T09:30:49","percent_change":0.0,"prev_day_close":151.25},{"option":"NDX261120P31500000","bid":5919.3,"bid_size":1.0,"ask":6129.9,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":-0.9051,"gamma":0.0,"vega":38.0923,"theta":-0.3627,"rho":-215.6824,"theo":5987.8384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6168.60009765625},{"option":"NDX261120C32000000","bid":114.1,"bid_size":1.0,"ask":132.3,"ask_size":1.0,"iv":0.1749,"open_interest":3.0,"volume":0.0,"delta":0.079,"gamma":0.0,"vega":33.1296,"theta":-0.9729,"rho":13.7215,"theo":123.1444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.0,"last_trade_time":"2026-02-10T09:41:55","percent_change":0.0,"prev_day_close":119.25},{"option":"NDX261120P32000000","bid":6368.9,"bid_size":1.0,"ask":6585.6,"ask_size":1.0,"iv":0.186,"open_interest":1.0,"volume":0.0,"delta":-0.9222,"gamma":0.0,"vega":33.1296,"theta":-0.1409,"rho":-222.3391,"theo":6440.405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5623.95,"last_trade_time":"2026-01-13T09:30:46","percent_change":0.0,"prev_day_close":6621.10009765625},{"option":"NDX261120C33000000","bid":68.0,"bid_size":2.0,"ask":86.8,"ask_size":1.0,"iv":0.175,"open_interest":0.0,"volume":0.0,"delta":0.0538,"gamma":0.0,"vega":24.9048,"theta":-0.7212,"rho":9.3453,"theo":78.3659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.4000015258789},{"option":"NDX261120P33000000","bid":7188.0,"bid_size":1.0,"ask":7544.4,"ask_size":1.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":-0.9475,"gamma":0.0,"vega":24.9048,"theta":0.0,"rho":-234.0768,"theo":7366.674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7499.15014648438},{"option":"NDX261120C34000000","bid":42.0,"bid_size":2.0,"ask":59.3,"ask_size":6.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":0.0372,"gamma":0.0,"vega":18.7481,"theta":-0.5397,"rho":6.4601,"theo":51.5931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.5},{"option":"NDX261120P34000000","bid":8132.0,"bid_size":1.0,"ask":8490.2,"ask_size":1.0,"iv":0.179,"open_interest":0.0,"volume":0.0,"delta":-0.964,"gamma":0.0,"vega":18.7481,"theta":0.0,"rho":-244.3236,"theo":8310.9487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8444.9501953125},{"option":"NDX261120C35000000","bid":26.0,"bid_size":2.0,"ask":44.8,"ask_size":1.0,"iv":0.1804,"open_interest":1.0,"volume":0.0,"delta":0.0262,"gamma":0.0,"vega":14.1885,"theta":-0.408,"rho":4.5382,"theo":34.9625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.85,"last_trade_time":"2026-02-10T10:19:05","percent_change":0.0,"prev_day_close":33.9500007629394},{"option":"NDX261120P35000000","bid":9087.7,"bid_size":1.0,"ask":9442.5,"ask_size":1.0,"iv":0.1816,"open_interest":0.0,"volume":0.0,"delta":-0.9751,"gamma":0.0,"vega":14.1885,"theta":0.0,"rho":-253.607,"theo":9265.3655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9400.75},{"option":"NDX261120C36000000","bid":16.0,"bid_size":2.0,"ask":35.0,"ask_size":1.0,"iv":0.1845,"open_interest":5.0,"volume":0.0,"delta":0.0187,"gamma":0.0,"vega":10.7903,"theta":-0.3108,"rho":3.2355,"theo":24.2115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":35.8,"last_trade_time":"2026-02-10T10:08:05","percent_change":0.0,"prev_day_close":24.5999999046326},{"option":"NDX261120P36000000","bid":10050.1,"bid_size":1.0,"ask":10401.5,"ask_size":1.0,"iv":0.1849,"open_interest":0.0,"volume":0.0,"delta":-0.9826,"gamma":0.0,"vega":10.7903,"theta":0.0,"rho":-262.2711,"theo":10225.662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10362.3999023438},{"option":"NDX261120C37000000","bid":10.0,"bid_size":2.0,"ask":28.6,"ask_size":1.0,"iv":0.1894,"open_interest":2.0,"volume":0.0,"delta":0.0135,"gamma":0.0,"vega":8.2466,"theta":-0.2385,"rho":2.3374,"theo":17.0833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.2,"last_trade_time":"2026-02-13T09:30:40","percent_change":0.0,"prev_day_close":19.1000003814697},{"option":"NDX261120P37000000","bid":11014.6,"bid_size":1.0,"ask":11365.9,"ask_size":1.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":-0.9877,"gamma":0.0,"vega":8.2466,"theta":0.0,"rho":-270.5307,"theo":11189.5812,"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":11327.2001953125},{"option":"NDX261218C00001000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.633,"theo":24749.6027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDX261218P00001000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0001,"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":0.0},{"option":"NDX261218C06000000","bid":18630.9,"bid_size":1.0,"ask":19271.1,"ask_size":1.0,"iv":0.644,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":2.0225,"theta":0.0,"rho":48.4225,"theo":18950.915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18822.25},{"option":"NDX261218P06000000","bid":7.1,"bid_size":9.0,"ask":21.7,"ask_size":1.0,"iv":0.644,"open_interest":2.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":2.0221,"theta":-0.2005,"rho":-0.6991,"theo":14.3302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.0,"last_trade_time":"2026-02-03T15:48:47","percent_change":0.0,"prev_day_close":14.0500001907349},{"option":"NDX261218C07000000","bid":17819.4,"bid_size":1.0,"ask":18166.3,"ask_size":1.0,"iv":0.6148,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":2.8241,"theta":0.0,"rho":56.199,"theo":17988.1432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17850.5498046875},{"option":"NDX261218P07000000","bid":12.2,"bid_size":9.0,"ask":28.3,"ask_size":9.0,"iv":0.6013,"open_interest":0.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":2.8241,"theta":-0.2617,"rho":-1.0056,"theo":19.9121,"change":0.0,"open":0.0,"high":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":"NDX261218C08000000","bid":16858.7,"bid_size":1.0,"ask":17205.6,"ask_size":1.0,"iv":0.5744,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":3.8373,"theta":0.0,"rho":63.875,"theo":17026.9244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16889.4501953125},{"option":"NDX261218P08000000","bid":18.8,"bid_size":9.0,"ask":35.0,"ask_size":9.0,"iv":0.5617,"open_interest":0.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":3.8374,"theta":-0.3337,"rho":-1.4123,"theo":27.0445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.6000003814697},{"option":"NDX261218C09000000","bid":15900.0,"bid_size":1.0,"ask":16247.1,"ask_size":1.0,"iv":0.5389,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":5.1064,"theta":0.0,"rho":71.43,"theo":16067.6323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15930.3500976562},{"option":"NDX261218P09000000","bid":27.7,"bid_size":9.0,"ask":43.8,"ask_size":9.0,"iv":0.5276,"open_interest":0.0,"volume":0.0,"delta":-0.0081,"gamma":0.0,"vega":5.1066,"theta":-0.4179,"rho":-1.9402,"theo":36.1036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.9499998092651},{"option":"NDX261218C10000000","bid":14942.9,"bid_size":1.0,"ask":15291.0,"ask_size":1.0,"iv":0.5068,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":6.6685,"theta":0.0,"rho":78.8264,"theo":15110.799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14973.4501953125},{"option":"NDX261218P10000000","bid":39.4,"bid_size":1.0,"ask":55.5,"ask_size":9.0,"iv":0.4976,"open_interest":0.0,"volume":0.0,"delta":-0.011,"gamma":0.0,"vega":6.6687,"theta":-0.5159,"rho":-2.6265,"theo":47.6217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.0},{"option":"NDX261218C11000000","bid":13989.6,"bid_size":1.0,"ask":14337.6,"ask_size":1.0,"iv":0.4779,"open_interest":0.0,"volume":0.0,"delta":0.9867,"gamma":0.0,"vega":8.6099,"theta":0.0,"rho":86.0193,"theo":14157.0646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14026.849609375},{"option":"NDX261218P11000000","bid":54.3,"bid_size":1.0,"ask":70.4,"ask_size":9.0,"iv":0.4704,"open_interest":0.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":8.6102,"theta":-0.6296,"rho":-3.5165,"theo":62.2388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.4500007629394},{"option":"NDX261218C12000000","bid":13035.8,"bid_size":1.0,"ask":13388.3,"ask_size":1.0,"iv":0.4492,"open_interest":5.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":10.9576,"theta":0.0,"rho":92.9614,"theo":13207.3392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13983.55,"last_trade_time":"2025-12-24T09:30:40","percent_change":0.0,"prev_day_close":13073.6499023438},{"option":"NDX261218P12000000","bid":73.7,"bid_size":1.0,"ask":89.8,"ask_size":10.0,"iv":0.4458,"open_interest":231.0,"volume":0.0,"delta":-0.0196,"gamma":0.0,"vega":10.958,"theta":-0.7612,"rho":-4.6572,"theo":80.8652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.0,"last_trade_time":"2026-02-09T11:39:55","percent_change":0.0,"prev_day_close":85.2999992370606},{"option":"NDX261218C12100000","bid":12945.4,"bid_size":1.0,"ask":13293.6,"ask_size":1.0,"iv":0.4488,"open_interest":0.0,"volume":0.0,"delta":0.9813,"gamma":0.0,"vega":11.2214,"theta":0.0,"rho":93.639,"theo":13112.6258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12978.1499023438},{"option":"NDX261218P12100000","bid":75.9,"bid_size":1.0,"ask":92.0,"ask_size":10.0,"iv":0.4435,"open_interest":10.0,"volume":0.0,"delta":-0.0202,"gamma":0.0,"vega":11.2212,"theta":-0.7754,"rho":-4.7876,"theo":82.9828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.5,"last_trade_time":"2026-02-17T10:35:04","percent_change":0.0,"prev_day_close":87.4500007629394},{"option":"NDX261218C12200000","bid":12850.7,"bid_size":1.0,"ask":13198.9,"ask_size":1.0,"iv":0.4462,"open_interest":2.0,"volume":0.0,"delta":0.9807,"gamma":0.0,"vega":11.4913,"theta":0.0,"rho":94.3127,"theo":13017.9649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9914.4,"last_trade_time":"2025-02-03T09:30:44","percent_change":0.0,"prev_day_close":12883.6997070312},{"option":"NDX261218P12200000","bid":78.1,"bid_size":1.0,"ask":94.2,"ask_size":10.0,"iv":0.4411,"open_interest":4.0,"volume":0.0,"delta":-0.0208,"gamma":0.0,"vega":11.4911,"theta":-0.7898,"rho":-4.9222,"theo":85.1569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.0,"last_trade_time":"2025-04-09T13:52:43","percent_change":0.0,"prev_day_close":89.7999992370606},{"option":"NDX261218C12300000","bid":12751.7,"bid_size":1.0,"ask":13104.3,"ask_size":1.0,"iv":0.4418,"open_interest":12.0,"volume":0.0,"delta":0.9802,"gamma":0.0,"vega":11.7672,"theta":0.0,"rho":94.9823,"theo":12923.3581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13360.62,"last_trade_time":"2025-11-26T09:42:18","percent_change":0.0,"prev_day_close":12789.25},{"option":"NDX261218P12300000","bid":80.4,"bid_size":1.0,"ask":96.5,"ask_size":10.0,"iv":0.4388,"open_interest":16.0,"volume":0.0,"delta":-0.0213,"gamma":0.0,"vega":11.7671,"theta":-0.8044,"rho":-5.0609,"theo":87.3852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.72,"last_trade_time":"2025-12-01T13:36:03","percent_change":0.0,"prev_day_close":92.0999984741211},{"option":"NDX261218C12400000","bid":12657.2,"bid_size":1.0,"ask":13009.8,"ask_size":1.0,"iv":0.4394,"open_interest":80.0,"volume":0.0,"delta":0.9796,"gamma":0.0,"vega":12.049,"theta":0.0,"rho":95.6478,"theo":12828.8071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13624.65,"last_trade_time":"2025-12-03T12:13:48","percent_change":0.0,"prev_day_close":12694.7998046875},{"option":"NDX261218P12400000","bid":82.7,"bid_size":1.0,"ask":98.8,"ask_size":14.0,"iv":0.4364,"open_interest":6.0,"volume":0.0,"delta":-0.0219,"gamma":0.0,"vega":12.0488,"theta":-0.8193,"rho":-5.2037,"theo":89.6693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.0,"last_trade_time":"2026-02-02T10:12:55","percent_change":0.0,"prev_day_close":94.75},{"option":"NDX261218C12500000","bid":12562.7,"bid_size":1.0,"ask":12915.3,"ask_size":1.0,"iv":0.437,"open_interest":4.0,"volume":0.0,"delta":0.9789,"gamma":0.0,"vega":12.3362,"theta":0.0,"rho":96.3092,"theo":12734.3137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12600.4497070312},{"option":"NDX261218P12500000","bid":85.1,"bid_size":1.0,"ask":101.2,"ask_size":10.0,"iv":0.4341,"open_interest":20.0,"volume":0.0,"delta":-0.0226,"gamma":0.0,"vega":12.3361,"theta":-0.8343,"rho":-5.3505,"theo":92.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.4,"last_trade_time":"2026-02-06T10:48:48","percent_change":0.0,"prev_day_close":97.0},{"option":"NDX261218C12600000","bid":12468.2,"bid_size":1.0,"ask":12820.9,"ask_size":1.0,"iv":0.4346,"open_interest":29.0,"volume":0.0,"delta":0.9783,"gamma":0.0,"vega":12.6286,"theta":0.0,"rho":96.9666,"theo":12639.8794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13173.67,"last_trade_time":"2025-11-26T14:04:56","percent_change":0.0,"prev_day_close":12506.2001953125},{"option":"NDX261218P12600000","bid":87.6,"bid_size":1.0,"ask":103.7,"ask_size":9.0,"iv":0.4318,"open_interest":4.0,"volume":0.0,"delta":-0.0232,"gamma":0.0,"vega":12.6285,"theta":-0.8496,"rho":-5.5014,"theo":94.4116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.6,"last_trade_time":"2025-10-29T12:39:10","percent_change":0.0,"prev_day_close":99.6000022888184},{"option":"NDX261218C12700000","bid":12373.8,"bid_size":1.0,"ask":12726.5,"ask_size":1.0,"iv":0.4322,"open_interest":10.0,"volume":0.0,"delta":0.9777,"gamma":0.0,"vega":12.9259,"theta":0.0,"rho":97.62,"theo":12545.5059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13325.3,"last_trade_time":"2025-12-03T11:01:39","percent_change":0.0,"prev_day_close":12411.25},{"option":"NDX261218P12700000","bid":90.1,"bid_size":1.0,"ask":106.2,"ask_size":9.0,"iv":0.4296,"open_interest":2.0,"volume":0.0,"delta":-0.0238,"gamma":0.0,"vega":12.9257,"theta":-0.865,"rho":-5.6563,"theo":96.8731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.1,"last_trade_time":"2025-08-15T11:03:45","percent_change":0.0,"prev_day_close":102.25},{"option":"NDX261218C12800000","bid":12281.8,"bid_size":1.0,"ask":12632.2,"ask_size":1.0,"iv":0.4306,"open_interest":35.0,"volume":0.0,"delta":0.977,"gamma":0.0,"vega":13.2278,"theta":0.0,"rho":98.2699,"theo":12451.1945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12743.58,"last_trade_time":"2026-02-09T10:17:35","percent_change":0.0,"prev_day_close":12317.7998046875},{"option":"NDX261218P12800000","bid":92.7,"bid_size":1.0,"ask":108.7,"ask_size":6.0,"iv":0.4273,"open_interest":13.0,"volume":0.0,"delta":-0.0245,"gamma":0.0,"vega":13.2276,"theta":-0.8807,"rho":-5.8147,"theo":99.3969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.93,"last_trade_time":"2025-09-08T10:22:52","percent_change":0.0,"prev_day_close":104.849998474121},{"option":"NDX261218C12900000","bid":12187.5,"bid_size":1.0,"ask":12537.9,"ask_size":1.0,"iv":0.4284,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0,"vega":13.5342,"theta":0.0,"rho":98.916,"theo":12356.9468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12228.1000976562},{"option":"NDX261218P12900000","bid":95.3,"bid_size":1.0,"ask":111.2,"ask_size":6.0,"iv":0.425,"open_interest":6.0,"volume":0.0,"delta":-0.0252,"gamma":0.0,"vega":13.534,"theta":-0.8966,"rho":-5.9768,"theo":101.9842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.85,"last_trade_time":"2026-02-02T14:13:06","percent_change":0.0,"prev_day_close":107.599998474121},{"option":"NDX261218C13000000","bid":12093.3,"bid_size":1.0,"ask":12443.7,"ask_size":1.0,"iv":0.426,"open_interest":47.0,"volume":0.0,"delta":0.9756,"gamma":0.0,"vega":13.8452,"theta":0.0,"rho":99.5587,"theo":12262.7641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12900.0,"last_trade_time":"2025-12-23T10:02:32","percent_change":0.0,"prev_day_close":12128.8999023438},{"option":"NDX261218P13000000","bid":98.0,"bid_size":1.0,"ask":113.8,"ask_size":6.0,"iv":0.4227,"open_interest":12.0,"volume":0.0,"delta":-0.0259,"gamma":0.0,"vega":13.845,"theta":-0.9127,"rho":-6.1425,"theo":104.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.85,"last_trade_time":"2026-02-02T14:13:06","percent_change":0.0,"prev_day_close":110.150001525879},{"option":"NDX261218C13100000","bid":11999.2,"bid_size":1.0,"ask":12349.6,"ask_size":1.0,"iv":0.4237,"open_interest":0.0,"volume":0.0,"delta":0.9749,"gamma":0.0,"vega":14.161,"theta":0.0,"rho":100.1979,"theo":12168.6477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12040.0},{"option":"NDX261218P13100000","bid":100.7,"bid_size":1.0,"ask":114.6,"ask_size":6.0,"iv":0.4198,"open_interest":2.0,"volume":0.0,"delta":-0.0266,"gamma":0.0,"vega":14.1608,"theta":-0.9291,"rho":-6.3115,"theo":107.3551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":113.349998474121},{"option":"NDX261218C13200000","bid":11905.1,"bid_size":1.0,"ask":12255.5,"ask_size":1.0,"iv":0.4214,"open_interest":1.0,"volume":0.0,"delta":0.9742,"gamma":0.0,"vega":14.4821,"theta":0.0,"rho":100.8335,"theo":12074.5988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11940.9501953125},{"option":"NDX261218P13200000","bid":103.5,"bid_size":1.0,"ask":119.3,"ask_size":6.0,"iv":0.4183,"open_interest":2.0,"volume":0.0,"delta":-0.0273,"gamma":0.0,"vega":14.4819,"theta":-0.9456,"rho":-6.4842,"theo":110.1412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.3,"last_trade_time":"2025-08-15T11:03:45","percent_change":0.0,"prev_day_close":116.200000762939},{"option":"NDX261218C13300000","bid":11811.1,"bid_size":1.0,"ask":12161.5,"ask_size":1.0,"iv":0.4191,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0,"vega":14.8089,"theta":0.0,"rho":101.4654,"theo":11980.6188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11851.6000976562},{"option":"NDX261218P13300000","bid":106.4,"bid_size":1.0,"ask":122.1,"ask_size":6.0,"iv":0.4161,"open_interest":2.0,"volume":0.0,"delta":-0.0281,"gamma":0.0,"vega":14.8088,"theta":-0.9624,"rho":-6.6606,"theo":112.9963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.0,"last_trade_time":"2024-12-16T09:40:04","percent_change":0.0,"prev_day_close":119.200000762939},{"option":"NDX261218C13400000","bid":11717.1,"bid_size":1.0,"ask":12067.6,"ask_size":1.0,"iv":0.4168,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0,"vega":15.1422,"theta":0.0,"rho":102.0932,"theo":11886.7093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11757.7998046875},{"option":"NDX261218P13400000","bid":109.4,"bid_size":1.0,"ask":125.0,"ask_size":6.0,"iv":0.4139,"open_interest":12.0,"volume":0.0,"delta":-0.0289,"gamma":0.0,"vega":15.142,"theta":-0.9794,"rho":-6.8411,"theo":115.9218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.1,"last_trade_time":"2025-12-30T12:33:53","percent_change":0.0,"prev_day_close":122.199996948242},{"option":"NDX261218C13500000","bid":11624.1,"bid_size":1.0,"ask":11973.7,"ask_size":1.0,"iv":0.4148,"open_interest":0.0,"volume":0.0,"delta":0.9718,"gamma":0.0,"vega":15.4825,"theta":0.0,"rho":102.7166,"theo":11792.8718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11659.6000976562},{"option":"NDX261218P13500000","bid":112.4,"bid_size":1.0,"ask":128.0,"ask_size":6.0,"iv":0.4117,"open_interest":4.0,"volume":0.0,"delta":-0.0296,"gamma":0.0,"vega":15.4823,"theta":-0.9967,"rho":-7.026,"theo":118.9193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.85,"last_trade_time":"2025-07-17T13:41:36","percent_change":0.0,"prev_day_close":125.25},{"option":"NDX261218C13600000","bid":11529.4,"bid_size":1.0,"ask":11879.9,"ask_size":1.0,"iv":0.4123,"open_interest":1.0,"volume":0.0,"delta":0.971,"gamma":0.0,"vega":15.8302,"theta":0.0,"rho":103.3351,"theo":11699.1081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8857.4,"last_trade_time":"2025-01-02T09:30:48","percent_change":0.0,"prev_day_close":11566.8999023438},{"option":"NDX261218P13600000","bid":115.6,"bid_size":1.0,"ask":131.0,"ask_size":6.0,"iv":0.4096,"open_interest":6.0,"volume":0.0,"delta":-0.0305,"gamma":0.0,"vega":15.83,"theta":-1.0141,"rho":-7.2157,"theo":121.9907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.0,"last_trade_time":"2026-01-13T15:33:54","percent_change":0.0,"prev_day_close":128.5},{"option":"NDX261218C13700000","bid":11435.7,"bid_size":1.0,"ask":11786.2,"ask_size":1.0,"iv":0.4101,"open_interest":0.0,"volume":0.0,"delta":0.9702,"gamma":0.0,"vega":16.1858,"theta":0.0,"rho":103.9484,"theo":11605.4203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11477.75},{"option":"NDX261218P13700000","bid":118.8,"bid_size":1.0,"ask":134.1,"ask_size":6.0,"iv":0.4075,"open_interest":9.0,"volume":0.0,"delta":-0.0313,"gamma":0.0,"vega":16.1856,"theta":-1.0318,"rho":-7.4107,"theo":125.1379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.3,"last_trade_time":"2025-12-31T13:29:33","percent_change":0.0,"prev_day_close":131.700004577637},{"option":"NDX261218C13800000","bid":11342.0,"bid_size":1.0,"ask":11692.6,"ask_size":1.0,"iv":0.4079,"open_interest":1.0,"volume":0.0,"delta":0.9694,"gamma":0.0,"vega":16.5495,"theta":0.0,"rho":104.556,"theo":11511.8106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8769.5,"last_trade_time":"2024-12-31T09:37:06","percent_change":0.0,"prev_day_close":11379.8002929688},{"option":"NDX261218P13800000","bid":122.1,"bid_size":1.0,"ask":137.4,"ask_size":6.0,"iv":0.4054,"open_interest":2.0,"volume":0.0,"delta":-0.0322,"gamma":0.0,"vega":16.5493,"theta":-1.0497,"rho":-7.6113,"theo":128.3632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.38,"last_trade_time":"2025-12-01T10:54:13","percent_change":0.0,"prev_day_close":135.049995422363},{"option":"NDX261218C13900000","bid":11246.1,"bid_size":1.0,"ask":11599.1,"ask_size":1.0,"iv":0.4051,"open_interest":1.0,"volume":0.0,"delta":0.9685,"gamma":0.0,"vega":16.9211,"theta":0.0,"rho":105.1576,"theo":11418.2812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8686.6,"last_trade_time":"2024-12-31T09:37:06","percent_change":0.0,"prev_day_close":11282.0},{"option":"NDX261218P13900000","bid":125.5,"bid_size":1.0,"ask":140.7,"ask_size":6.0,"iv":0.4033,"open_interest":3.0,"volume":0.0,"delta":-0.033,"gamma":0.0,"vega":16.9209,"theta":-1.0679,"rho":-7.818,"theo":131.6689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":292.6,"last_trade_time":"2025-06-10T10:50:15","percent_change":0.0,"prev_day_close":138.599998474121},{"option":"NDX261218C14000000","bid":11152.6,"bid_size":1.0,"ask":11505.6,"ask_size":1.0,"iv":0.4029,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0,"vega":17.3004,"theta":0.0,"rho":105.7532,"theo":11324.8347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5076.0,"last_trade_time":"2025-04-09T13:06:32","percent_change":0.0,"prev_day_close":11197.5498046875},{"option":"NDX261218P14000000","bid":128.9,"bid_size":1.0,"ask":144.0,"ask_size":6.0,"iv":0.4012,"open_interest":21.0,"volume":0.0,"delta":-0.0339,"gamma":0.0,"vega":17.3002,"theta":-1.0862,"rho":-8.0307,"theo":135.0573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.0,"last_trade_time":"2026-02-05T10:01:05","percent_change":0.0,"prev_day_close":142.050003051758},{"option":"NDX261218C14100000","bid":11061.5,"bid_size":1.0,"ask":11412.2,"ask_size":1.0,"iv":0.4014,"open_interest":0.0,"volume":0.0,"delta":0.9667,"gamma":0.0,"vega":17.687,"theta":0.0,"rho":106.3425,"theo":11231.4734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11103.2001953125},{"option":"NDX261218P14100000","bid":132.5,"bid_size":1.0,"ask":147.5,"ask_size":6.0,"iv":0.3992,"open_interest":13.0,"volume":0.0,"delta":-0.0348,"gamma":0.0,"vega":17.6868,"theta":-1.1048,"rho":-8.2496,"theo":138.5311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.35,"last_trade_time":"2026-01-21T15:46:13","percent_change":0.0,"prev_day_close":145.550003051758},{"option":"NDX261218C14200000","bid":10968.1,"bid_size":1.0,"ask":11318.9,"ask_size":1.0,"iv":0.3993,"open_interest":0.0,"volume":0.0,"delta":0.9657,"gamma":0.0,"vega":18.0802,"theta":0.0,"rho":106.9258,"theo":11138.1998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11006.3500976562},{"option":"NDX261218P14200000","bid":136.2,"bid_size":1.0,"ask":151.1,"ask_size":6.0,"iv":0.3972,"open_interest":4.0,"volume":0.0,"delta":-0.0358,"gamma":0.0,"vega":18.08,"theta":-1.1237,"rho":-8.4747,"theo":142.0924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.55,"last_trade_time":"2024-12-06T09:35:20","percent_change":0.0,"prev_day_close":149.5},{"option":"NDX261218C14300000","bid":10874.9,"bid_size":1.0,"ask":11225.6,"ask_size":1.0,"iv":0.3972,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0,"vega":18.4795,"theta":0.0,"rho":107.5031,"theo":11045.0161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10916.5},{"option":"NDX261218P14300000","bid":139.9,"bid_size":1.0,"ask":154.7,"ask_size":6.0,"iv":0.3952,"open_interest":4.0,"volume":0.0,"delta":-0.0367,"gamma":0.0,"vega":18.4793,"theta":-1.1427,"rho":-8.7056,"theo":145.7438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":490.0,"last_trade_time":"2025-03-07T12:19:19","percent_change":0.0,"prev_day_close":153.150001525879},{"option":"NDX261218C14400000","bid":10781.7,"bid_size":1.0,"ask":11132.5,"ask_size":1.0,"iv":0.3951,"open_interest":0.0,"volume":0.0,"delta":0.9638,"gamma":0.0,"vega":18.8844,"theta":0.0,"rho":108.075,"theo":10951.9247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10823.3999023438},{"option":"NDX261218P14400000","bid":143.7,"bid_size":1.0,"ask":158.5,"ask_size":6.0,"iv":0.3932,"open_interest":24.0,"volume":0.0,"delta":-0.0377,"gamma":0.0,"vega":18.8842,"theta":-1.162,"rho":-8.942,"theo":149.4874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.7,"last_trade_time":"2026-01-29T11:10:34","percent_change":0.0,"prev_day_close":157.0},{"option":"NDX261218C14500000","bid":10688.7,"bid_size":1.0,"ask":11039.5,"ask_size":1.0,"iv":0.393,"open_interest":1.0,"volume":0.0,"delta":0.9628,"gamma":0.0,"vega":19.2947,"theta":0.0,"rho":108.6413,"theo":10858.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10727.3500976562},{"option":"NDX261218P14500000","bid":147.6,"bid_size":1.0,"ask":162.3,"ask_size":6.0,"iv":0.3912,"open_interest":13.0,"volume":0.0,"delta":-0.0387,"gamma":0.0,"vega":19.2944,"theta":-1.1816,"rho":-9.1839,"theo":153.3251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.13,"last_trade_time":"2025-10-09T15:01:18","percent_change":0.0,"prev_day_close":161.0},{"option":"NDX261218C14600000","bid":10593.4,"bid_size":1.0,"ask":10946.6,"ask_size":1.0,"iv":0.3904,"open_interest":0.0,"volume":0.0,"delta":0.9617,"gamma":0.0,"vega":19.7101,"theta":0.0,"rho":109.2027,"theo":10766.0262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10638.8999023438},{"option":"NDX261218P14600000","bid":151.7,"bid_size":1.0,"ask":166.3,"ask_size":6.0,"iv":0.3892,"open_interest":3.0,"volume":0.0,"delta":-0.0398,"gamma":0.0,"vega":19.7099,"theta":-1.2013,"rho":-9.4308,"theo":157.2589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.32,"last_trade_time":"2025-12-01T10:54:13","percent_change":0.0,"prev_day_close":165.050003051758},{"option":"NDX261218C14700000","bid":10500.5,"bid_size":1.0,"ask":10853.7,"ask_size":1.0,"iv":0.3883,"open_interest":0.0,"volume":0.0,"delta":0.9606,"gamma":0.0,"vega":20.131,"theta":0.0,"rho":109.7592,"theo":10673.2229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10546.1499023438},{"option":"NDX261218P14700000","bid":155.8,"bid_size":1.0,"ask":170.3,"ask_size":6.0,"iv":0.3873,"open_interest":3.0,"volume":0.0,"delta":-0.0408,"gamma":0.0,"vega":20.1308,"theta":-1.2213,"rho":-9.6826,"theo":161.2906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1014.59,"last_trade_time":"2025-04-08T15:00:48","percent_change":0.0,"prev_day_close":169.299995422363},{"option":"NDX261218C14800000","bid":10407.8,"bid_size":1.0,"ask":10761.0,"ask_size":1.0,"iv":0.3864,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0,"vega":20.5579,"theta":0.0,"rho":110.3106,"theo":10580.5192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10453.5},{"option":"NDX261218P14800000","bid":160.1,"bid_size":1.0,"ask":172.0,"ask_size":6.0,"iv":0.3848,"open_interest":23.0,"volume":0.0,"delta":-0.0419,"gamma":0.0,"vega":20.5576,"theta":-1.2416,"rho":-9.9395,"theo":165.4219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":491.1,"last_trade_time":"2025-03-17T10:16:50","percent_change":0.0,"prev_day_close":173.549995422363},{"option":"NDX261218C14900000","bid":10315.1,"bid_size":1.0,"ask":10668.3,"ask_size":1.0,"iv":0.3844,"open_interest":0.0,"volume":0.0,"delta":0.9584,"gamma":0.0,"vega":20.9914,"theta":-0.0287,"rho":110.8568,"theo":10487.9171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10359.5498046875},{"option":"NDX261218P14900000","bid":164.4,"bid_size":1.0,"ask":178.7,"ask_size":6.0,"iv":0.3834,"open_interest":1.0,"volume":0.0,"delta":-0.043,"gamma":0.0,"vega":20.9912,"theta":-1.262,"rho":-10.2016,"theo":169.6548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.0},{"option":"NDX261218C15000000","bid":10222.5,"bid_size":1.0,"ask":10575.8,"ask_size":1.0,"iv":0.3824,"open_interest":0.0,"volume":0.0,"delta":0.9573,"gamma":0.0,"vega":21.4324,"theta":-0.0609,"rho":111.3973,"theo":10395.4184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10267.1000976562},{"option":"NDX261218P15000000","bid":168.9,"bid_size":1.0,"ask":183.1,"ask_size":6.0,"iv":0.3816,"open_interest":44.0,"volume":0.0,"delta":-0.0442,"gamma":0.0,"vega":21.4322,"theta":-1.2827,"rho":-10.4694,"theo":173.9911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.8,"last_trade_time":"2026-02-17T10:11:05","percent_change":0.0,"prev_day_close":182.449996948242},{"option":"NDX261218C15100000","bid":10129.9,"bid_size":1.0,"ask":10483.4,"ask_size":1.0,"iv":0.3804,"open_interest":0.0,"volume":0.0,"delta":0.9561,"gamma":0.0,"vega":21.8818,"theta":-0.0934,"rho":111.9315,"theo":10303.0255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10172.75},{"option":"NDX261218P15100000","bid":173.4,"bid_size":1.0,"ask":187.6,"ask_size":6.0,"iv":0.3797,"open_interest":40.0,"volume":0.0,"delta":-0.0454,"gamma":0.0,"vega":21.8815,"theta":-1.3037,"rho":-10.7434,"theo":178.4332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.5,"last_trade_time":"2026-01-14T09:30:15","percent_change":0.0,"prev_day_close":187.050003051758},{"option":"NDX261218C15200000","bid":10037.4,"bid_size":1.0,"ask":10391.1,"ask_size":1.0,"iv":0.3784,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0,"vega":22.3401,"theta":-0.1262,"rho":112.4588,"theo":10210.741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10080.5},{"option":"NDX261218P15200000","bid":178.1,"bid_size":1.0,"ask":192.2,"ask_size":6.0,"iv":0.3778,"open_interest":3.0,"volume":0.0,"delta":-0.0466,"gamma":0.0,"vega":22.3398,"theta":-1.3248,"rho":-11.0244,"theo":182.9836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1143.08,"last_trade_time":"2025-04-08T15:00:48","percent_change":0.0,"prev_day_close":191.849998474121},{"option":"NDX261218C15300000","bid":9945.4,"bid_size":1.0,"ask":10298.8,"ask_size":1.0,"iv":0.3765,"open_interest":0.0,"volume":0.0,"delta":0.9537,"gamma":0.0,"vega":22.808,"theta":-0.1591,"rho":112.9784,"theo":10118.5676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9990.75},{"option":"NDX261218P15300000","bid":182.8,"bid_size":1.0,"ask":196.9,"ask_size":6.0,"iv":0.3759,"open_interest":4.0,"volume":0.0,"delta":-0.0478,"gamma":0.0,"vega":22.8078,"theta":-1.3462,"rho":-11.313,"theo":187.6453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.95,"last_trade_time":"2025-07-31T12:48:38","percent_change":0.0,"prev_day_close":196.699996948242},{"option":"NDX261218C15400000","bid":9853.3,"bid_size":1.0,"ask":10206.8,"ask_size":1.0,"iv":0.3746,"open_interest":0.0,"volume":0.0,"delta":0.9524,"gamma":0.0,"vega":23.2856,"theta":-0.1923,"rho":113.4898,"theo":10026.5086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9898.75},{"option":"NDX261218P15400000","bid":187.7,"bid_size":1.0,"ask":201.7,"ask_size":6.0,"iv":0.3741,"open_interest":6.0,"volume":0.0,"delta":-0.0491,"gamma":0.0,"vega":23.2854,"theta":-1.3678,"rho":-11.6099,"theo":192.4212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.99,"last_trade_time":"2025-10-09T15:01:18","percent_change":0.0,"prev_day_close":201.650001525879},{"option":"NDX261218C15500000","bid":9759.4,"bid_size":1.0,"ask":10114.8,"ask_size":1.0,"iv":0.3723,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0,"vega":23.7728,"theta":-0.2257,"rho":113.9926,"theo":9934.5673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9806.85009765625},{"option":"NDX261218P15500000","bid":192.7,"bid_size":1.0,"ask":206.7,"ask_size":6.0,"iv":0.3723,"open_interest":16.0,"volume":0.0,"delta":-0.0503,"gamma":0.0,"vega":23.7725,"theta":-1.3896,"rho":-11.9154,"theo":197.3149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":216.0,"last_trade_time":"2025-12-16T12:42:42","percent_change":0.0,"prev_day_close":206.75},{"option":"NDX261218C15600000","bid":9666.8,"bid_size":1.0,"ask":10022.4,"ask_size":1.0,"iv":0.3702,"open_interest":0.0,"volume":0.0,"delta":0.9498,"gamma":0.0,"vega":24.269,"theta":-0.2593,"rho":114.4865,"theo":9842.7472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9715.0498046875},{"option":"NDX261218P15600000","bid":197.9,"bid_size":1.0,"ask":211.7,"ask_size":6.0,"iv":0.3704,"open_interest":4.0,"volume":0.0,"delta":-0.0516,"gamma":0.0,"vega":24.2687,"theta":-1.4116,"rho":-12.2297,"theo":202.3297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.5,"last_trade_time":"2026-01-22T09:30:15","percent_change":0.0,"prev_day_close":211.149993896484},{"option":"NDX261218C15700000","bid":9575.1,"bid_size":1.0,"ask":9930.7,"ask_size":1.0,"iv":0.3683,"open_interest":0.0,"volume":0.0,"delta":0.9485,"gamma":0.0,"vega":24.7734,"theta":-0.2931,"rho":114.9716,"theo":9751.0518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9625.30029296875},{"option":"NDX261218P15700000","bid":200.0,"bid_size":8.0,"ask":216.3,"ask_size":6.0,"iv":0.3678,"open_interest":13.0,"volume":0.0,"delta":-0.053,"gamma":0.0,"vega":24.773,"theta":-1.4339,"rho":-12.5529,"theo":207.4693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.08,"last_trade_time":"2026-01-13T09:57:50","percent_change":0.0,"prev_day_close":216.049995422363},{"option":"NDX261218C15800000","bid":9483.5,"bid_size":1.0,"ask":9839.6,"ask_size":1.0,"iv":0.3665,"open_interest":0.0,"volume":0.0,"delta":0.9471,"gamma":0.0,"vega":25.2851,"theta":-0.3272,"rho":115.4481,"theo":9659.4845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9533.80029296875},{"option":"NDX261218P15800000","bid":204.0,"bid_size":2.0,"ask":222.8,"ask_size":6.0,"iv":0.366,"open_interest":23.0,"volume":0.0,"delta":-0.0544,"gamma":0.0,"vega":25.2848,"theta":-1.4564,"rho":-12.8847,"theo":212.737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":215.4,"last_trade_time":"2026-01-20T13:11:22","percent_change":0.0,"prev_day_close":221.549995422363},{"option":"NDX261218C15900000","bid":9394.3,"bid_size":1.0,"ask":9748.1,"ask_size":1.0,"iv":0.3651,"open_interest":0.0,"volume":0.0,"delta":0.9457,"gamma":0.0,"vega":25.8032,"theta":-0.3614,"rho":115.9162,"theo":9568.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9440.5498046875},{"option":"NDX261218P15900000","bid":209.5,"bid_size":1.0,"ask":228.5,"ask_size":1.0,"iv":0.3643,"open_interest":13.0,"volume":0.0,"delta":-0.0558,"gamma":0.0,"vega":25.8029,"theta":-1.4791,"rho":-13.2248,"theo":218.136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":179.5,"last_trade_time":"2026-01-26T11:56:07","percent_change":0.0,"prev_day_close":227.050003051758},{"option":"NDX261218C16000000","bid":9301.2,"bid_size":1.0,"ask":9656.8,"ask_size":1.0,"iv":0.363,"open_interest":0.0,"volume":0.0,"delta":0.9442,"gamma":0.0,"vega":26.3272,"theta":-0.3959,"rho":116.3772,"theo":9476.7468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9349.35009765625},{"option":"NDX261218P16000000","bid":215.0,"bid_size":1.0,"ask":234.0,"ask_size":7.0,"iv":0.3625,"open_interest":166.0,"volume":0.0,"delta":-0.0572,"gamma":0.0,"vega":26.3268,"theta":-1.502,"rho":-13.5721,"theo":223.6692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.2,"last_trade_time":"2026-01-22T14:20:00","percent_change":0.0,"prev_day_close":232.700004577637},{"option":"NDX261218C16100000","bid":9210.0,"bid_size":1.0,"ask":9565.6,"ask_size":1.0,"iv":0.3612,"open_interest":1.0,"volume":0.0,"delta":0.9428,"gamma":0.0,"vega":26.8564,"theta":-0.4306,"rho":116.8308,"theo":9385.5821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9258.25},{"option":"NDX261218P16100000","bid":220.6,"bid_size":1.0,"ask":239.6,"ask_size":1.0,"iv":0.3607,"open_interest":1.0,"volume":0.0,"delta":-0.0587,"gamma":0.0,"vega":26.8561,"theta":-1.5251,"rho":-13.9268,"theo":229.3395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.5,"last_trade_time":"2025-11-14T10:13:34","percent_change":0.0,"prev_day_close":238.699996948242},{"option":"NDX261218C16200000","bid":9118.9,"bid_size":1.0,"ask":9474.4,"ask_size":1.0,"iv":0.3593,"open_interest":0.0,"volume":0.0,"delta":0.9412,"gamma":0.0,"vega":27.391,"theta":-0.4656,"rho":117.2776,"theo":9294.5569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9167.7001953125},{"option":"NDX261218P16200000","bid":226.3,"bid_size":1.0,"ask":245.4,"ask_size":1.0,"iv":0.3589,"open_interest":34.0,"volume":0.0,"delta":-0.0602,"gamma":0.0,"vega":27.3907,"theta":-1.5485,"rho":-14.2882,"theo":235.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.1,"last_trade_time":"2026-01-07T14:47:56","percent_change":0.0,"prev_day_close":244.550003051758},{"option":"NDX261218C16300000","bid":9029.4,"bid_size":1.0,"ask":9383.3,"ask_size":1.0,"iv":0.3578,"open_interest":0.0,"volume":0.0,"delta":0.9397,"gamma":0.0,"vega":27.9315,"theta":-0.5007,"rho":117.7178,"theo":9203.6734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9076.75},{"option":"NDX261218P16300000","bid":232.2,"bid_size":2.0,"ask":251.4,"ask_size":7.0,"iv":0.3572,"open_interest":4.0,"volume":0.0,"delta":-0.0618,"gamma":0.0,"vega":27.9312,"theta":-1.572,"rho":-14.6563,"theo":241.1006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":401.8,"last_trade_time":"2025-07-09T09:59:54","percent_change":0.0,"prev_day_close":250.449996948242},{"option":"NDX261218C16400000","bid":8938.6,"bid_size":1.0,"ask":9292.3,"ask_size":1.0,"iv":0.356,"open_interest":0.0,"volume":0.0,"delta":0.9381,"gamma":0.0,"vega":28.4787,"theta":-0.536,"rho":118.151,"theo":9112.9341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8981.75},{"option":"NDX261218P16400000","bid":238.3,"bid_size":1.0,"ask":257.5,"ask_size":1.0,"iv":0.3554,"open_interest":2.0,"volume":0.0,"delta":-0.0634,"gamma":0.0,"vega":28.4784,"theta":-1.5958,"rho":-15.0314,"theo":247.1963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.8,"last_trade_time":"2026-01-22T09:30:15","percent_change":0.0,"prev_day_close":256.650001525879},{"option":"NDX261218C16500000","bid":8847.9,"bid_size":1.0,"ask":9201.9,"ask_size":1.0,"iv":0.3542,"open_interest":0.0,"volume":0.0,"delta":0.9365,"gamma":0.0,"vega":29.0337,"theta":-0.5716,"rho":118.5767,"theo":9022.3417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8891.25},{"option":"NDX261218P16500000","bid":244.7,"bid_size":8.0,"ask":261.2,"ask_size":12.0,"iv":0.3533,"open_interest":5.0,"volume":2.0,"delta":-0.065,"gamma":0.0,"vega":29.0333,"theta":-1.6197,"rho":-15.414,"theo":253.4388,"change":-0.8,"open":263.0,"high":263.0,"low":262.3,"tick":"down","last_trade_price":262.3,"last_trade_time":"2026-02-18T09:33:21","percent_change":-0.304066,"prev_day_close":263.099998474121},{"option":"NDX261218C16600000","bid":8755.1,"bid_size":1.0,"ask":9110.3,"ask_size":1.0,"iv":0.352,"open_interest":0.0,"volume":0.0,"delta":0.9348,"gamma":0.0,"vega":29.5976,"theta":-0.6073,"rho":118.994,"theo":8931.899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8804.35009765625},{"option":"NDX261218P16600000","bid":250.8,"bid_size":1.0,"ask":267.9,"ask_size":6.0,"iv":0.3515,"open_interest":1.0,"volume":0.0,"delta":-0.0667,"gamma":0.0,"vega":29.5972,"theta":-1.6439,"rho":-15.805,"theo":259.8311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":419.0,"last_trade_time":"2025-07-23T11:54:33","percent_change":0.0,"prev_day_close":269.550003051758},{"option":"NDX261218C16700000","bid":8664.7,"bid_size":1.0,"ask":9020.5,"ask_size":1.0,"iv":0.3504,"open_interest":0.0,"volume":0.0,"delta":0.9331,"gamma":0.0,"vega":30.1714,"theta":-0.6432,"rho":119.4018,"theo":8841.6094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8713.89990234375},{"option":"NDX261218P16700000","bid":257.3,"bid_size":1.0,"ask":276.6,"ask_size":1.0,"iv":0.3502,"open_interest":1.0,"volume":0.0,"delta":-0.0684,"gamma":0.0,"vega":30.171,"theta":-1.6682,"rho":-16.2054,"theo":266.3764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":435.9,"last_trade_time":"2025-11-21T10:12:59","percent_change":0.0,"prev_day_close":276.449996948242},{"option":"NDX261218C16800000","bid":8574.5,"bid_size":1.0,"ask":8928.5,"ask_size":1.0,"iv":0.3483,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0,"vega":30.7557,"theta":-0.6793,"rho":119.7993,"theo":8751.4767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8619.5},{"option":"NDX261218P16800000","bid":264.2,"bid_size":4.0,"ask":283.2,"ask_size":6.0,"iv":0.3485,"open_interest":1.0,"volume":0.0,"delta":-0.0701,"gamma":0.0,"vega":30.7553,"theta":-1.6927,"rho":-16.6162,"theo":273.0786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":718.0,"last_trade_time":"2024-11-06T09:30:20","percent_change":0.0,"prev_day_close":283.149993896484},{"option":"NDX261218C16900000","bid":8484.5,"bid_size":1.0,"ask":8840.2,"ask_size":1.0,"iv":0.3469,"open_interest":0.0,"volume":0.0,"delta":0.9296,"gamma":0.0,"vega":31.3509,"theta":-0.7156,"rho":120.1854,"theo":8661.5051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8529.7001953125},{"option":"NDX261218P16900000","bid":271.1,"bid_size":4.0,"ask":290.1,"ask_size":6.0,"iv":0.3468,"open_interest":4.0,"volume":0.0,"delta":-0.0719,"gamma":0.0,"vega":31.3504,"theta":-1.7174,"rho":-17.0384,"theo":279.9419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":460.83,"last_trade_time":"2025-08-05T11:22:16","percent_change":0.0,"prev_day_close":290.350006103516},{"option":"NDX261218C17000000","bid":8394.6,"bid_size":1.0,"ask":8750.1,"ask_size":1.0,"iv":0.3452,"open_interest":0.0,"volume":0.0,"delta":0.9278,"gamma":0.0,"vega":31.9565,"theta":-0.752,"rho":120.5595,"theo":8571.6991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8444.0},{"option":"NDX261218P17000000","bid":278.1,"bid_size":3.0,"ask":297.2,"ask_size":1.0,"iv":0.3452,"open_interest":50.0,"volume":0.0,"delta":-0.0737,"gamma":0.0,"vega":31.9565,"theta":-1.7423,"rho":-17.4728,"theo":286.9766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.6,"last_trade_time":"2026-02-04T15:54:50","percent_change":0.0,"prev_day_close":297.699996948242},{"option":"NDX261218C17100000","bid":8304.9,"bid_size":1.0,"ask":8659.7,"ask_size":1.0,"iv":0.3434,"open_interest":0.0,"volume":0.0,"delta":0.9259,"gamma":0.0,"vega":32.5718,"theta":-0.7886,"rho":120.9214,"theo":8482.0635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8352.05004882812},{"option":"NDX261218P17100000","bid":285.4,"bid_size":4.0,"ask":304.4,"ask_size":1.0,"iv":0.3435,"open_interest":0.0,"volume":0.0,"delta":-0.0756,"gamma":0.0,"vega":32.5718,"theta":-1.7673,"rho":-17.9192,"theo":294.176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.049987792969},{"option":"NDX261218C17200000","bid":8215.3,"bid_size":1.0,"ask":8569.3,"ask_size":1.0,"iv":0.3416,"open_interest":1.0,"volume":0.0,"delta":0.924,"gamma":0.0,"vega":33.1955,"theta":-0.8254,"rho":121.2713,"theo":8392.6028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6086.4,"last_trade_time":"2024-12-31T09:37:19","percent_change":0.0,"prev_day_close":8262.10009765625},{"option":"NDX261218P17200000","bid":292.7,"bid_size":4.0,"ask":311.7,"ask_size":6.0,"iv":0.3419,"open_interest":5.0,"volume":0.0,"delta":-0.0775,"gamma":0.0,"vega":33.1955,"theta":-1.7925,"rho":-18.3776,"theo":301.5504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":394.6,"last_trade_time":"2025-10-15T11:32:02","percent_change":0.0,"prev_day_close":312.899993896484},{"option":"NDX261218C17300000","bid":8128.6,"bid_size":1.0,"ask":8479.5,"ask_size":1.0,"iv":0.3402,"open_interest":1.0,"volume":0.0,"delta":0.9221,"gamma":0.0,"vega":33.8262,"theta":-0.8623,"rho":121.6096,"theo":8303.3214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6012.0,"last_trade_time":"2024-12-31T09:37:19","percent_change":0.0,"prev_day_close":8173.10009765625},{"option":"NDX261218P17300000","bid":300.3,"bid_size":4.0,"ask":319.3,"ask_size":1.0,"iv":0.3402,"open_interest":2.0,"volume":0.0,"delta":-0.0795,"gamma":0.0,"vega":33.8262,"theta":-1.8179,"rho":-18.8476,"theo":309.1041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.0,"last_trade_time":"2025-12-22T09:43:10","percent_change":0.0,"prev_day_close":320.599990844727},{"option":"NDX261218C17400000","bid":8036.8,"bid_size":1.0,"ask":8389.7,"ask_size":1.0,"iv":0.3381,"open_interest":0.0,"volume":0.0,"delta":0.9201,"gamma":0.0,"vega":34.4628,"theta":-0.8994,"rho":121.9375,"theo":8214.2234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8086.25},{"option":"NDX261218P17400000","bid":308.0,"bid_size":4.0,"ask":327.0,"ask_size":1.0,"iv":0.3386,"open_interest":9.0,"volume":0.0,"delta":-0.0814,"gamma":0.0,"vega":34.4628,"theta":-1.8434,"rho":-19.3279,"theo":316.8412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":305.93,"last_trade_time":"2025-12-11T14:01:15","percent_change":0.0,"prev_day_close":328.5},{"option":"NDX261218C17500000","bid":7947.8,"bid_size":1.0,"ask":8300.0,"ask_size":1.0,"iv":0.3364,"open_interest":0.0,"volume":0.0,"delta":0.918,"gamma":0.0,"vega":35.1042,"theta":-0.9366,"rho":122.2553,"theo":8125.3122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7999.44995117188},{"option":"NDX261218P17500000","bid":316.0,"bid_size":4.0,"ask":334.7,"ask_size":1.0,"iv":0.337,"open_interest":40.0,"volume":0.0,"delta":-0.0835,"gamma":0.0,"vega":35.1042,"theta":-1.8691,"rho":-19.8185,"theo":324.7651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.52,"last_trade_time":"2026-01-14T12:38:31","percent_change":0.0,"prev_day_close":336.600006103516},{"option":"NDX261218C17600000","bid":7859.0,"bid_size":1.0,"ask":8210.4,"ask_size":1.0,"iv":0.3346,"open_interest":0.0,"volume":0.0,"delta":0.9159,"gamma":0.0,"vega":35.7499,"theta":-0.974,"rho":122.5642,"theo":8036.591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7912.7001953125},{"option":"NDX261218P17600000","bid":324.1,"bid_size":8.0,"ask":342.8,"ask_size":1.0,"iv":0.3354,"open_interest":2.0,"volume":0.0,"delta":-0.0856,"gamma":0.0,"vega":35.7495,"theta":-1.8948,"rho":-20.3174,"theo":332.8721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":353.6,"last_trade_time":"2025-10-29T10:09:10","percent_change":0.0,"prev_day_close":345.0},{"option":"NDX261218C17700000","bid":7778.7,"bid_size":1.0,"ask":8120.9,"ask_size":1.0,"iv":0.334,"open_interest":0.0,"volume":0.0,"delta":0.9138,"gamma":0.0,"vega":36.4002,"theta":-1.0115,"rho":122.8647,"theo":7948.0626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7824.35009765625},{"option":"NDX261218P17700000","bid":332.4,"bid_size":8.0,"ask":351.0,"ask_size":1.0,"iv":0.3337,"open_interest":0.0,"volume":0.0,"delta":-0.0877,"gamma":0.0,"vega":36.3997,"theta":-1.9208,"rho":-20.8252,"theo":341.1785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.600006103516},{"option":"NDX261218C17800000","bid":7690.2,"bid_size":1.0,"ask":8031.8,"ask_size":1.0,"iv":0.3323,"open_interest":0.0,"volume":0.0,"delta":0.9116,"gamma":0.0,"vega":37.0558,"theta":-1.0492,"rho":123.1565,"theo":7859.7295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7736.35009765625},{"option":"NDX261218P17800000","bid":340.9,"bid_size":9.0,"ask":359.7,"ask_size":6.0,"iv":0.3322,"open_interest":9.0,"volume":0.0,"delta":-0.0899,"gamma":0.0,"vega":37.0553,"theta":-1.9468,"rho":-21.3416,"theo":349.6802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":369.35,"last_trade_time":"2025-10-29T10:09:29","percent_change":0.0,"prev_day_close":362.349990844727},{"option":"NDX261218C17900000","bid":7602.0,"bid_size":1.0,"ask":7947.0,"ask_size":1.0,"iv":0.3312,"open_interest":0.0,"volume":0.0,"delta":0.9094,"gamma":0.0,"vega":37.7179,"theta":-1.0869,"rho":123.4392,"theo":7771.5946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7642.94995117188},{"option":"NDX261218P17900000","bid":349.6,"bid_size":4.0,"ask":368.1,"ask_size":1.0,"iv":0.3305,"open_interest":7.0,"volume":0.0,"delta":-0.0921,"gamma":0.0,"vega":37.7174,"theta":-1.973,"rho":-21.8673,"theo":358.3802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":375.85,"last_trade_time":"2025-10-28T14:37:42","percent_change":0.0,"prev_day_close":371.550003051758},{"option":"NDX261218C18000000","bid":7514.0,"bid_size":1.0,"ask":7858.6,"ask_size":1.0,"iv":0.3295,"open_interest":1.0,"volume":0.0,"delta":0.9072,"gamma":0.0,"vega":38.388,"theta":-1.1247,"rho":123.7114,"theo":7683.6612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3426.56,"last_trade_time":"2025-04-24T11:00:54","percent_change":0.0,"prev_day_close":7555.85009765625},{"option":"NDX261218P18000000","bid":358.4,"bid_size":9.0,"ask":377.2,"ask_size":6.0,"iv":0.329,"open_interest":46.0,"volume":0.0,"delta":-0.0944,"gamma":0.0,"vega":38.3875,"theta":-1.9993,"rho":-22.4032,"theo":367.2816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.9,"last_trade_time":"2026-02-13T09:50:40","percent_change":0.0,"prev_day_close":380.75},{"option":"NDX261218C18100000","bid":7426.4,"bid_size":1.0,"ask":7774.3,"ask_size":1.0,"iv":0.3284,"open_interest":0.0,"volume":0.0,"delta":0.9048,"gamma":0.0,"vega":39.0674,"theta":-1.1627,"rho":123.972,"theo":7595.9329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7469.44995117188},{"option":"NDX261218P18100000","bid":367.5,"bid_size":9.0,"ask":386.3,"ask_size":6.0,"iv":0.3274,"open_interest":12.0,"volume":0.0,"delta":-0.0967,"gamma":0.0,"vega":39.0674,"theta":-2.0256,"rho":-22.9515,"theo":376.3963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":399.6,"last_trade_time":"2025-12-16T12:42:44","percent_change":0.0,"prev_day_close":390.149993896484},{"option":"NDX261218C18200000","bid":7338.8,"bid_size":1.0,"ask":7686.8,"ask_size":1.0,"iv":0.3268,"open_interest":2.0,"volume":0.0,"delta":0.9025,"gamma":0.0,"vega":39.7571,"theta":-1.2007,"rho":124.2192,"theo":7508.4142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4953.5,"last_trade_time":"2024-11-29T09:30:21","percent_change":0.0,"prev_day_close":7382.94995117188},{"option":"NDX261218P18200000","bid":376.8,"bid_size":9.0,"ask":395.7,"ask_size":1.0,"iv":0.3258,"open_interest":11.0,"volume":0.0,"delta":-0.099,"gamma":0.0,"vega":39.7571,"theta":-2.0521,"rho":-23.5125,"theo":385.7127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":401.69,"last_trade_time":"2025-10-28T11:45:21","percent_change":0.0,"prev_day_close":399.800003051758},{"option":"NDX261218C18300000","bid":7251.4,"bid_size":1.0,"ask":7599.5,"ask_size":1.0,"iv":0.3252,"open_interest":4.0,"volume":0.0,"delta":0.9,"gamma":0.0,"vega":40.4573,"theta":-1.2388,"rho":124.4517,"theo":7421.1101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5498.0,"last_trade_time":"2024-12-04T15:39:42","percent_change":0.0,"prev_day_close":7297.44995117188},{"option":"NDX261218P18300000","bid":385.7,"bid_size":9.0,"ask":405.2,"ask_size":1.0,"iv":0.3243,"open_interest":35.0,"volume":0.0,"delta":-0.1015,"gamma":0.0,"vega":40.4573,"theta":-2.0786,"rho":-24.0883,"theo":395.2437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":375.65,"last_trade_time":"2026-02-09T09:40:28","percent_change":0.0,"prev_day_close":409.699996948242},{"option":"NDX261218C18400000","bid":7164.2,"bid_size":1.0,"ask":7512.5,"ask_size":1.0,"iv":0.3237,"open_interest":0.0,"volume":0.0,"delta":0.8976,"gamma":0.0,"vega":41.1679,"theta":-1.2769,"rho":124.6686,"theo":7334.0261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7212.5},{"option":"NDX261218P18400000","bid":395.7,"bid_size":9.0,"ask":414.9,"ask_size":7.0,"iv":0.3227,"open_interest":12.0,"volume":0.0,"delta":-0.1039,"gamma":0.0,"vega":41.1679,"theta":-2.1052,"rho":-24.6796,"theo":404.9948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":385.07,"last_trade_time":"2026-02-09T09:40:28","percent_change":0.0,"prev_day_close":419.649993896484},{"option":"NDX261218C18500000","bid":7077.3,"bid_size":1.0,"ask":7425.6,"ask_size":1.0,"iv":0.3221,"open_interest":1.0,"volume":0.0,"delta":0.895,"gamma":0.0,"vega":41.8877,"theta":-1.3151,"rho":124.8697,"theo":7247.1679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7126.55004882812},{"option":"NDX261218P18500000","bid":405.7,"bid_size":8.0,"ask":425.0,"ask_size":1.0,"iv":0.3212,"open_interest":8.0,"volume":0.0,"delta":-0.1064,"gamma":0.0,"vega":41.8877,"theta":-2.1318,"rho":-25.2869,"theo":414.9717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":596.64,"last_trade_time":"2025-09-03T13:45:00","percent_change":0.0,"prev_day_close":432.0},{"option":"NDX261218C18600000","bid":6990.6,"bid_size":1.0,"ask":7339.0,"ask_size":1.0,"iv":0.3206,"open_interest":0.0,"volume":0.0,"delta":0.8925,"gamma":0.0,"vega":42.615,"theta":-1.3533,"rho":125.055,"theo":7160.5411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5072.2,"last_trade_time":"2024-12-31T09:37:12","percent_change":0.0,"prev_day_close":7039.19995117188},{"option":"NDX261218P18600000","bid":415.8,"bid_size":9.0,"ask":440.2,"ask_size":8.0,"iv":0.3203,"open_interest":9.0,"volume":0.0,"delta":-0.109,"gamma":0.0,"vega":42.615,"theta":-2.1584,"rho":-25.9098,"theo":425.1799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":414.0,"last_trade_time":"2026-02-06T12:26:54","percent_change":0.0,"prev_day_close":442.649993896484},{"option":"NDX261218C18700000","bid":6904.7,"bid_size":1.0,"ask":7252.6,"ask_size":1.0,"iv":0.3191,"open_interest":3.0,"volume":0.0,"delta":0.8898,"gamma":0.0,"vega":43.348,"theta":-1.3916,"rho":125.2256,"theo":7074.1509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5002.7,"last_trade_time":"2024-12-31T09:37:12","percent_change":0.0,"prev_day_close":6954.0},{"option":"NDX261218P18700000","bid":426.2,"bid_size":9.0,"ask":450.7,"ask_size":8.0,"iv":0.3188,"open_interest":6.0,"volume":0.0,"delta":-0.1116,"gamma":0.0,"vega":43.348,"theta":-2.1851,"rho":-26.5475,"theo":435.6248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":424.5,"last_trade_time":"2026-02-06T12:26:36","percent_change":0.0,"prev_day_close":453.449996948242},{"option":"NDX261218C18800000","bid":6819.5,"bid_size":1.0,"ask":7166.7,"ask_size":1.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":0.8872,"gamma":0.0,"vega":44.0849,"theta":-1.4298,"rho":125.3834,"theo":6988.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6864.90014648438},{"option":"NDX261218P18800000","bid":436.8,"bid_size":9.0,"ask":461.5,"ask_size":8.0,"iv":0.3173,"open_interest":6.0,"volume":0.0,"delta":-0.1143,"gamma":0.0,"vega":44.0849,"theta":-2.2118,"rho":-27.198,"theo":446.3108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":428.8,"last_trade_time":"2025-12-19T10:17:47","percent_change":0.0,"prev_day_close":464.5},{"option":"NDX261218C18900000","bid":6734.4,"bid_size":1.0,"ask":7080.4,"ask_size":1.0,"iv":0.3162,"open_interest":0.0,"volume":0.0,"delta":0.8844,"gamma":0.0,"vega":44.8243,"theta":-1.4681,"rho":125.5289,"theo":6902.0977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6781.10009765625},{"option":"NDX261218P18900000","bid":447.7,"bid_size":9.0,"ask":468.1,"ask_size":6.0,"iv":0.3152,"open_interest":25.0,"volume":0.0,"delta":-0.1171,"gamma":0.0,"vega":44.8243,"theta":-2.2385,"rho":-27.8608,"theo":457.2418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":544.73,"last_trade_time":"2025-09-19T15:44:43","percent_change":0.0,"prev_day_close":475.949996948242},{"option":"NDX261218C19000000","bid":6649.7,"bid_size":1.0,"ask":6994.7,"ask_size":1.0,"iv":0.3148,"open_interest":1.0,"volume":0.0,"delta":0.8816,"gamma":0.0,"vega":45.5656,"theta":-1.5064,"rho":125.6639,"theo":6816.4418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4820.0,"last_trade_time":"2025-06-09T10:47:38","percent_change":0.0,"prev_day_close":6690.69995117188},{"option":"NDX261218P19000000","bid":458.7,"bid_size":9.0,"ask":483.9,"ask_size":8.0,"iv":0.3143,"open_interest":34.0,"volume":0.0,"delta":-0.1199,"gamma":0.0,"vega":45.5656,"theta":-2.2652,"rho":-28.534,"theo":468.421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":530.0,"last_trade_time":"2026-02-05T09:31:43","percent_change":0.0,"prev_day_close":487.5},{"option":"NDX261218C19100000","bid":6565.3,"bid_size":1.0,"ask":6909.4,"ask_size":1.0,"iv":0.3134,"open_interest":0.0,"volume":0.0,"delta":0.8788,"gamma":0.0,"vega":46.3092,"theta":-1.5446,"rho":125.7888,"theo":6731.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3400.0,"last_trade_time":"2025-05-01T11:48:39","percent_change":0.0,"prev_day_close":6608.25},{"option":"NDX261218P19100000","bid":470.1,"bid_size":9.0,"ask":495.4,"ask_size":8.0,"iv":0.3127,"open_interest":0.0,"volume":0.0,"delta":-0.1227,"gamma":0.0,"vega":46.3092,"theta":-2.2918,"rho":-29.2174,"theo":479.8511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":499.350006103516},{"option":"NDX261218C19200000","bid":6475.3,"bid_size":1.0,"ask":6824.4,"ask_size":1.0,"iv":0.3114,"open_interest":0.0,"volume":0.0,"delta":0.8759,"gamma":0.0,"vega":47.0561,"theta":-1.5828,"rho":125.9034,"theo":6645.8855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6523.44995117188},{"option":"NDX261218P19200000","bid":481.7,"bid_size":9.0,"ask":507.2,"ask_size":8.0,"iv":0.3113,"open_interest":47.0,"volume":0.0,"delta":-0.1256,"gamma":0.0,"vega":47.0561,"theta":-2.3185,"rho":-29.9111,"theo":491.5349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":395.3,"last_trade_time":"2026-01-28T15:42:36","percent_change":0.0,"prev_day_close":511.449996948242},{"option":"NDX261218C19300000","bid":6390.4,"bid_size":1.0,"ask":6739.5,"ask_size":1.0,"iv":0.31,"open_interest":0.0,"volume":0.0,"delta":0.8729,"gamma":0.0,"vega":47.8077,"theta":-1.621,"rho":126.0064,"theo":6560.9908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6437.64990234375},{"option":"NDX261218P19300000","bid":493.1,"bid_size":9.0,"ask":519.2,"ask_size":8.0,"iv":0.3102,"open_interest":1.0,"volume":0.0,"delta":-0.1286,"gamma":0.0,"vega":47.8077,"theta":-2.345,"rho":-30.6164,"theo":503.4753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1168.2,"last_trade_time":"2024-12-20T13:16:47","percent_change":0.0,"prev_day_close":524.400024414062},{"option":"NDX261218C19400000","bid":6305.7,"bid_size":1.0,"ask":6655.0,"ask_size":1.0,"iv":0.3085,"open_interest":1.0,"volume":0.0,"delta":0.8699,"gamma":0.0,"vega":48.5658,"theta":-1.659,"rho":126.0962,"theo":6476.3566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6800.0,"last_trade_time":"2025-10-03T13:46:37","percent_change":0.0,"prev_day_close":6354.60009765625},{"option":"NDX261218P19400000","bid":505.6,"bid_size":4.0,"ask":531.5,"ask_size":3.0,"iv":0.3083,"open_interest":7.0,"volume":0.0,"delta":-0.1316,"gamma":0.0,"vega":48.5658,"theta":-2.3716,"rho":-31.3349,"theo":515.6762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":451.65,"last_trade_time":"2026-02-02T09:42:51","percent_change":0.0,"prev_day_close":536.350006103516},{"option":"NDX261218C19500000","bid":6221.3,"bid_size":1.0,"ask":6570.7,"ask_size":1.0,"iv":0.307,"open_interest":1.0,"volume":0.0,"delta":0.8668,"gamma":0.0,"vega":49.3319,"theta":-1.697,"rho":126.1704,"theo":6391.9873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5610.0,"last_trade_time":"2025-08-27T15:12:30","percent_change":0.0,"prev_day_close":6270.44995117188},{"option":"NDX261218P19500000","bid":517.5,"bid_size":9.0,"ask":539.5,"ask_size":6.0,"iv":0.3059,"open_interest":6.0,"volume":3.0,"delta":-0.1347,"gamma":0.0,"vega":49.3319,"theta":-2.398,"rho":-32.0689,"theo":528.142,"change":-27.75,"open":522.8,"high":522.8,"low":522.8,"tick":"up","last_trade_price":522.8,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.04042,"prev_day_close":550.550018310547},{"option":"NDX261218C19600000","bid":6137.2,"bid_size":1.0,"ask":6486.7,"ask_size":1.0,"iv":0.3056,"open_interest":0.0,"volume":0.0,"delta":0.8636,"gamma":0.0,"vega":50.1067,"theta":-1.7349,"rho":126.2272,"theo":6307.8886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6186.7001953125},{"option":"NDX261218P19600000","bid":530.5,"bid_size":9.0,"ask":556.9,"ask_size":8.0,"iv":0.3054,"open_interest":10.0,"volume":0.0,"delta":-0.1379,"gamma":0.0,"vega":50.1067,"theta":-2.4243,"rho":-32.8204,"theo":540.8784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":727.99,"last_trade_time":"2025-11-07T11:10:24","percent_change":0.0,"prev_day_close":562.399993896484},{"option":"NDX261218C19700000","bid":6053.3,"bid_size":1.0,"ask":6403.1,"ask_size":1.0,"iv":0.3041,"open_interest":1.0,"volume":0.0,"delta":0.8604,"gamma":0.0,"vega":50.8902,"theta":-1.7727,"rho":126.2649,"theo":6224.0667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3232.0,"last_trade_time":"2024-10-03T11:09:30","percent_change":0.0,"prev_day_close":6105.25},{"option":"NDX261218P19700000","bid":543.0,"bid_size":9.0,"ask":570.0,"ask_size":8.0,"iv":0.3038,"open_interest":4.0,"volume":0.0,"delta":-0.1411,"gamma":0.0,"vega":50.8902,"theta":-2.4505,"rho":-33.591,"theo":553.8915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":501.0,"last_trade_time":"2025-12-31T10:55:36","percent_change":0.0,"prev_day_close":575.849975585938},{"option":"NDX261218C19800000","bid":5969.7,"bid_size":1.0,"ask":6325.6,"ask_size":1.0,"iv":0.3026,"open_interest":0.0,"volume":0.0,"delta":0.8572,"gamma":0.0,"vega":51.6814,"theta":-1.8104,"rho":126.2827,"theo":6140.5284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6016.75},{"option":"NDX261218P19800000","bid":554.6,"bid_size":3.0,"ask":583.4,"ask_size":3.0,"iv":0.3027,"open_interest":15.0,"volume":0.0,"delta":-0.1444,"gamma":0.0,"vega":51.6814,"theta":-2.4766,"rho":-34.3815,"theo":567.1883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":627.4,"last_trade_time":"2025-12-17T16:06:00","percent_change":0.0,"prev_day_close":589.550018310547},{"option":"NDX261218C19900000","bid":5886.5,"bid_size":1.0,"ask":6242.4,"ask_size":1.0,"iv":0.3012,"open_interest":1.0,"volume":0.0,"delta":0.8538,"gamma":0.0,"vega":52.4783,"theta":-1.8478,"rho":126.281,"theo":6057.2803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5936.80004882812},{"option":"NDX261218P19900000","bid":569.6,"bid_size":9.0,"ask":597.1,"ask_size":8.0,"iv":0.301,"open_interest":5.0,"volume":0.0,"delta":-0.1477,"gamma":0.0,"vega":52.4783,"theta":-2.5025,"rho":-35.1914,"theo":580.7754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":531.55,"last_trade_time":"2025-12-22T09:41:01","percent_change":0.0,"prev_day_close":603.600006103516},{"option":"NDX261218C20000000","bid":5803.2,"bid_size":1.0,"ask":6159.5,"ask_size":1.0,"iv":0.3003,"open_interest":7.0,"volume":0.0,"delta":0.8504,"gamma":0.0,"vega":53.2786,"theta":-1.8852,"rho":126.2609,"theo":5974.329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6798.25,"last_trade_time":"2025-12-02T14:49:34","percent_change":0.0,"prev_day_close":5851.05004882812},{"option":"NDX261218P20000000","bid":583.5,"bid_size":8.0,"ask":611.1,"ask_size":3.0,"iv":0.3001,"open_interest":201.0,"volume":0.0,"delta":-0.1511,"gamma":0.0,"vega":53.2786,"theta":-2.5282,"rho":-36.0198,"theo":594.6591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":475.5,"last_trade_time":"2026-01-27T12:53:46","percent_change":0.0,"prev_day_close":617.900024414062},{"option":"NDX261218C20100000","bid":5720.5,"bid_size":1.0,"ask":6076.9,"ask_size":1.0,"iv":0.2988,"open_interest":2.0,"volume":0.0,"delta":0.847,"gamma":0.0,"vega":54.08,"theta":-1.9223,"rho":126.225,"theo":5891.6796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3100.35,"last_trade_time":"2025-03-06T15:01:28","percent_change":0.0,"prev_day_close":5768.2001953125},{"option":"NDX261218P20100000","bid":597.8,"bid_size":9.0,"ask":625.4,"ask_size":8.0,"iv":0.2981,"open_interest":8.0,"volume":0.0,"delta":-0.1545,"gamma":0.0,"vega":54.08,"theta":-2.5538,"rho":-36.864,"theo":608.8448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":558.9,"last_trade_time":"2026-01-14T10:46:22","percent_change":0.0,"prev_day_close":632.700012207031},{"option":"NDX261218C20200000","bid":5638.1,"bid_size":1.0,"ask":5994.6,"ask_size":1.0,"iv":0.2974,"open_interest":3.0,"volume":0.0,"delta":0.8434,"gamma":0.0,"vega":54.8807,"theta":-1.9592,"rho":126.1746,"theo":5809.3366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3081.55,"last_trade_time":"2025-03-06T15:01:28","percent_change":0.0,"prev_day_close":5696.64990234375},{"option":"NDX261218P20200000","bid":611.7,"bid_size":4.0,"ask":639.9,"ask_size":3.0,"iv":0.2967,"open_interest":8.0,"volume":0.0,"delta":-0.1581,"gamma":0.0,"vega":54.8807,"theta":-2.5791,"rho":-37.7227,"theo":623.3369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":550.0,"last_trade_time":"2026-02-11T09:50:35","percent_change":0.0,"prev_day_close":647.5},{"option":"NDX261218C20300000","bid":5556.0,"bid_size":1.0,"ask":5912.7,"ask_size":1.0,"iv":0.296,"open_interest":3.0,"volume":0.0,"delta":0.8398,"gamma":0.0,"vega":55.6795,"theta":-1.9959,"rho":126.1121,"theo":5727.3036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3011.35,"last_trade_time":"2025-03-06T15:01:28","percent_change":0.0,"prev_day_close":5610.89990234375},{"option":"NDX261218P20300000","bid":626.8,"bid_size":9.0,"ask":654.8,"ask_size":8.0,"iv":0.2952,"open_interest":3.0,"volume":0.0,"delta":-0.1617,"gamma":0.0,"vega":55.6795,"theta":-2.6043,"rho":-38.5934,"theo":638.139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":642.5,"last_trade_time":"2025-12-12T15:50:26","percent_change":0.0,"prev_day_close":662.75},{"option":"NDX261218C20400000","bid":5473.8,"bid_size":1.0,"ask":5831.0,"ask_size":1.0,"iv":0.2945,"open_interest":0.0,"volume":0.0,"delta":0.8362,"gamma":0.0,"vega":56.4767,"theta":-2.0324,"rho":126.0384,"theo":5645.5834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5530.75},{"option":"NDX261218P20400000","bid":641.3,"bid_size":4.0,"ask":669.9,"ask_size":3.0,"iv":0.2935,"open_interest":47.0,"volume":0.0,"delta":-0.1653,"gamma":0.0,"vega":56.4767,"theta":-2.6292,"rho":-39.4755,"theo":653.2538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":657.0,"last_trade_time":"2025-12-12T15:50:26","percent_change":0.0,"prev_day_close":678.300018310547},{"option":"NDX261218C20500000","bid":5390.6,"bid_size":2.0,"ask":5749.0,"ask_size":1.0,"iv":0.2928,"open_interest":6.0,"volume":0.0,"delta":0.8324,"gamma":0.0,"vega":57.2733,"theta":-2.0686,"rho":125.9528,"theo":5564.1787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5818.85,"last_trade_time":"2025-09-23T10:23:01","percent_change":0.0,"prev_day_close":5448.44995117188},{"option":"NDX261218P20500000","bid":656.8,"bid_size":6.0,"ask":685.4,"ask_size":3.0,"iv":0.2926,"open_interest":15.0,"volume":150.0,"delta":-0.1691,"gamma":0.0,"vega":57.2733,"theta":-2.6538,"rho":-40.3693,"theo":668.6842,"change":-55.64,"open":638.66,"high":638.66,"low":638.66,"tick":"down","last_trade_price":638.66,"last_trade_time":"2026-02-18T12:13:45","percent_change":-8.01383,"prev_day_close":694.299987792969},{"option":"NDX261218C20600000","bid":5309.5,"bid_size":2.0,"ask":5668.4,"ask_size":1.0,"iv":0.2915,"open_interest":0.0,"volume":0.0,"delta":0.8286,"gamma":0.0,"vega":58.0709,"theta":-2.1046,"rho":125.854,"theo":5483.0928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5367.64990234375},{"option":"NDX261218P20600000","bid":672.3,"bid_size":9.0,"ask":705.1,"ask_size":3.0,"iv":0.2909,"open_interest":5.0,"volume":0.0,"delta":-0.1729,"gamma":0.0,"vega":58.0709,"theta":-2.6782,"rho":-41.2764,"theo":684.4335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1100.0,"last_trade_time":"2025-07-10T09:37:06","percent_change":0.0,"prev_day_close":710.399993896484},{"option":"NDX261218C20700000","bid":5228.7,"bid_size":1.0,"ask":5586.7,"ask_size":1.0,"iv":0.29,"open_interest":1.0,"volume":0.0,"delta":0.8248,"gamma":0.0,"vega":58.8715,"theta":-2.1402,"rho":125.7393,"theo":5402.3302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5286.75},{"option":"NDX261218P20700000","bid":690.0,"bid_size":2.0,"ask":715.4,"ask_size":7.0,"iv":0.2899,"open_interest":11.0,"volume":0.0,"delta":-0.1767,"gamma":0.0,"vega":58.8715,"theta":-2.7023,"rho":-42.1994,"theo":700.5059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":592.79,"last_trade_time":"2026-01-07T09:45:04","percent_change":0.0,"prev_day_close":727.049987792969},{"option":"NDX261218C20800000","bid":5148.2,"bid_size":1.0,"ask":5505.0,"ask_size":1.0,"iv":0.2884,"open_interest":1.0,"volume":0.0,"delta":0.8208,"gamma":0.0,"vega":59.6766,"theta":-2.1756,"rho":125.6057,"theo":5321.8963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5210.05004882812},{"option":"NDX261218P20800000","bid":706.2,"bid_size":2.0,"ask":731.8,"ask_size":7.0,"iv":0.2878,"open_interest":19.0,"volume":0.0,"delta":-0.1807,"gamma":0.0,"vega":59.6766,"theta":-2.7261,"rho":-43.1413,"theo":716.9071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":719.6,"last_trade_time":"2025-12-12T15:50:26","percent_change":0.0,"prev_day_close":743.950012207031},{"option":"NDX261218C20900000","bid":5068.1,"bid_size":1.0,"ask":5424.9,"ask_size":1.0,"iv":0.287,"open_interest":1.0,"volume":0.0,"delta":0.8168,"gamma":0.0,"vega":60.487,"theta":-2.2106,"rho":125.4504,"theo":5241.7981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3303.0,"last_trade_time":"2025-01-10T11:23:42","percent_change":0.0,"prev_day_close":5129.94995117188},{"option":"NDX261218P20900000","bid":722.8,"bid_size":2.0,"ask":748.6,"ask_size":7.0,"iv":0.2867,"open_interest":19.0,"volume":0.0,"delta":-0.1847,"gamma":0.0,"vega":60.487,"theta":-2.7495,"rho":-44.1048,"theo":733.644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":713.32,"last_trade_time":"2025-10-29T10:09:10","percent_change":0.0,"prev_day_close":761.149993896484},{"option":"NDX261218C21000000","bid":4988.3,"bid_size":1.0,"ask":5345.2,"ask_size":1.0,"iv":0.2856,"open_interest":65.0,"volume":1.0,"delta":0.8128,"gamma":0.0,"vega":61.3021,"theta":-2.2453,"rho":125.2718,"theo":5162.0434,"change":228.95,"open":5280.0,"high":5280.0,"low":5280.0,"tick":"down","last_trade_price":5280.0,"last_trade_time":"2026-02-18T10:48:01","percent_change":4.53272,"prev_day_close":5051.05004882812},{"option":"NDX261218P21000000","bid":740.2,"bid_size":2.0,"ask":765.7,"ask_size":2.0,"iv":0.2853,"open_interest":86.0,"volume":0.0,"delta":-0.1887,"gamma":0.0,"vega":61.3021,"theta":-2.7726,"rho":-45.0917,"theo":750.7244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":811.2,"last_trade_time":"2026-02-17T09:46:00","percent_change":0.0,"prev_day_close":778.800018310547},{"option":"NDX261218C21100000","bid":4908.9,"bid_size":1.0,"ask":5265.8,"ask_size":1.0,"iv":0.2842,"open_interest":3.0,"volume":0.0,"delta":0.8086,"gamma":0.0,"vega":62.1207,"theta":-2.2796,"rho":125.0693,"theo":5082.6405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3005.23,"last_trade_time":"2025-05-13T13:23:41","percent_change":0.0,"prev_day_close":4972.15014648438},{"option":"NDX261218P21100000","bid":757.5,"bid_size":2.0,"ask":783.3,"ask_size":7.0,"iv":0.2844,"open_interest":0.0,"volume":0.0,"delta":-0.1929,"gamma":0.0,"vega":62.1207,"theta":-2.7953,"rho":-46.1025,"theo":768.1566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.899993896484},{"option":"NDX261218C21200000","bid":4829.7,"bid_size":2.0,"ask":5186.8,"ask_size":1.0,"iv":0.2828,"open_interest":0.0,"volume":0.0,"delta":0.8044,"gamma":0.0,"vega":62.94,"theta":-2.3135,"rho":124.8439,"theo":5003.5976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2947.55,"last_trade_time":"2025-05-13T13:23:41","percent_change":0.0,"prev_day_close":4895.75},{"option":"NDX261218P21200000","bid":774.7,"bid_size":2.0,"ask":801.2,"ask_size":7.0,"iv":0.282,"open_interest":18.0,"volume":0.0,"delta":-0.1971,"gamma":0.0,"vega":62.94,"theta":-2.8176,"rho":-47.1362,"theo":785.9488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":758.9,"last_trade_time":"2025-10-28T14:37:42","percent_change":0.0,"prev_day_close":815.150024414062},{"option":"NDX261218C21300000","bid":4750.9,"bid_size":1.0,"ask":5106.8,"ask_size":1.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":0.8001,"gamma":0.0,"vega":63.7574,"theta":-2.3469,"rho":124.5986,"theo":4924.9219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4814.25},{"option":"NDX261218P21300000","bid":789.0,"bid_size":2.0,"ask":819.4,"ask_size":2.0,"iv":0.2809,"open_interest":30.0,"volume":0.0,"delta":-0.2014,"gamma":0.0,"vega":63.7574,"theta":-2.8395,"rho":-48.1898,"theo":804.1081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":700.1,"last_trade_time":"2026-01-30T14:18:41","percent_change":0.0,"prev_day_close":834.549987792969},{"option":"NDX261218C21400000","bid":4672.3,"bid_size":1.0,"ask":5029.4,"ask_size":1.0,"iv":0.28,"open_interest":0.0,"volume":0.0,"delta":0.7957,"gamma":0.0,"vega":64.5704,"theta":-2.38,"rho":124.3353,"theo":4846.619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4735.55004882812},{"option":"NDX261218P21400000","bid":807.7,"bid_size":2.0,"ask":838.0,"ask_size":2.0,"iv":0.2796,"open_interest":170.0,"volume":0.0,"delta":-0.2058,"gamma":0.0,"vega":64.5704,"theta":-2.861,"rho":-49.2613,"theo":822.6404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":873.25,"last_trade_time":"2026-02-04T12:30:01","percent_change":0.0,"prev_day_close":853.049987792969},{"option":"NDX261218C21500000","bid":4594.3,"bid_size":1.0,"ask":4951.4,"ask_size":1.0,"iv":0.2786,"open_interest":1.0,"volume":0.0,"delta":0.7913,"gamma":0.0,"vega":65.377,"theta":-2.4125,"rho":124.0581,"theo":4768.6936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4657.64990234375},{"option":"NDX261218P21500000","bid":829.9,"bid_size":8.0,"ask":857.0,"ask_size":7.0,"iv":0.2784,"open_interest":33.0,"volume":0.0,"delta":-0.2102,"gamma":0.0,"vega":65.377,"theta":-2.8819,"rho":-50.3468,"theo":841.5501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":790.7,"last_trade_time":"2026-02-06T15:49:50","percent_change":0.0,"prev_day_close":872.549987792969},{"option":"NDX261218C21600000","bid":4516.7,"bid_size":1.0,"ask":4873.8,"ask_size":1.0,"iv":0.2772,"open_interest":2.0,"volume":0.0,"delta":0.7867,"gamma":0.0,"vega":66.1767,"theta":-2.4446,"rho":123.7685,"theo":4691.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4580.10009765625},{"option":"NDX261218P21600000","bid":849.1,"bid_size":8.0,"ask":876.4,"ask_size":7.0,"iv":0.277,"open_interest":22.0,"volume":0.0,"delta":-0.2148,"gamma":0.0,"vega":66.1767,"theta":-2.9025,"rho":-51.4447,"theo":860.8407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":830.33,"last_trade_time":"2025-12-02T15:15:08","percent_change":0.0,"prev_day_close":892.5},{"option":"NDX261218C21700000","bid":4438.9,"bid_size":1.0,"ask":4795.2,"ask_size":1.0,"iv":0.2756,"open_interest":2.0,"volume":0.0,"delta":0.7822,"gamma":0.0,"vega":66.9702,"theta":-2.4762,"rho":123.4665,"theo":4613.9887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4505.15014648438},{"option":"NDX261218P21700000","bid":867.4,"bid_size":2.0,"ask":892.8,"ask_size":1.0,"iv":0.2751,"open_interest":13.0,"volume":0.0,"delta":-0.2194,"gamma":0.0,"vega":66.9702,"theta":-2.9225,"rho":-52.555,"theo":880.5153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":742.8,"last_trade_time":"2025-12-26T14:52:44","percent_change":0.0,"prev_day_close":914.549987792969},{"option":"NDX261218C21800000","bid":4362.1,"bid_size":1.0,"ask":4718.1,"ask_size":1.0,"iv":0.2742,"open_interest":1.0,"volume":0.0,"delta":0.7775,"gamma":0.0,"vega":67.7589,"theta":-2.5073,"rho":123.1505,"theo":4537.2158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4430.60009765625},{"option":"NDX261218P21800000","bid":889.2,"bid_size":2.0,"ask":916.3,"ask_size":2.0,"iv":0.2742,"open_interest":18.0,"volume":0.0,"delta":-0.224,"gamma":0.0,"vega":67.7589,"theta":-2.942,"rho":-53.6793,"theo":900.5775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":717.07,"last_trade_time":"2026-01-27T12:24:12","percent_change":0.0,"prev_day_close":933.699981689453},{"option":"NDX261218C21900000","bid":4285.6,"bid_size":1.0,"ask":4642.2,"ask_size":1.0,"iv":0.2729,"open_interest":0.0,"volume":0.0,"delta":0.7727,"gamma":0.0,"vega":68.5447,"theta":-2.5378,"rho":122.8172,"theo":4460.8352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4352.94995117188},{"option":"NDX261218P21900000","bid":909.2,"bid_size":8.0,"ask":936.9,"ask_size":7.0,"iv":0.2728,"open_interest":16.0,"volume":0.0,"delta":-0.2288,"gamma":0.0,"vega":68.5447,"theta":-2.961,"rho":-54.8208,"theo":921.032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":902.9,"last_trade_time":"2026-01-21T12:11:36","percent_change":0.0,"prev_day_close":954.799987792969},{"option":"NDX261218C22000000","bid":4209.6,"bid_size":1.0,"ask":4566.2,"ask_size":1.0,"iv":0.2715,"open_interest":30.0,"volume":0.0,"delta":0.7679,"gamma":0.0,"vega":69.3294,"theta":-2.5678,"rho":122.4627,"theo":4384.8537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":784.0,"last_trade_time":"2025-04-08T15:51:55","percent_change":0.0,"prev_day_close":4278.60009765625},{"option":"NDX261218P22000000","bid":929.6,"bid_size":7.0,"ask":957.8,"ask_size":7.0,"iv":0.2718,"open_interest":130.0,"volume":0.0,"delta":-0.2336,"gamma":0.0,"vega":69.3294,"theta":-2.9794,"rho":-55.9836,"theo":941.8856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1028.7,"last_trade_time":"2026-02-13T09:59:06","percent_change":0.0,"prev_day_close":976.350006103516},{"option":"NDX261218C22100000","bid":4133.8,"bid_size":1.0,"ask":4490.5,"ask_size":1.0,"iv":0.2701,"open_interest":3.0,"volume":0.0,"delta":0.763,"gamma":0.0,"vega":70.1137,"theta":-2.5972,"rho":122.0831,"theo":4309.2795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2622.1,"last_trade_time":"2025-01-14T14:41:48","percent_change":0.0,"prev_day_close":4200.95007324219},{"option":"NDX261218P22100000","bid":950.7,"bid_size":7.0,"ask":979.2,"ask_size":7.0,"iv":0.2701,"open_interest":6.0,"volume":0.0,"delta":-0.2385,"gamma":0.0,"vega":70.1137,"theta":-2.9972,"rho":-57.1714,"theo":963.1465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1211.4,"last_trade_time":"2025-09-09T12:12:05","percent_change":0.0,"prev_day_close":998.25},{"option":"NDX261218C22200000","bid":4058.6,"bid_size":1.0,"ask":4415.3,"ask_size":1.0,"iv":0.2687,"open_interest":2.0,"volume":0.0,"delta":0.758,"gamma":0.0,"vega":70.8974,"theta":-2.626,"rho":121.6761,"theo":4234.1226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2080.0,"last_trade_time":"2024-08-20T14:52:18","percent_change":0.0,"prev_day_close":4125.50012207031},{"option":"NDX261218P22200000","bid":972.8,"bid_size":8.0,"ask":1000.8,"ask_size":2.0,"iv":0.2687,"open_interest":173.0,"volume":0.0,"delta":-0.2435,"gamma":0.0,"vega":70.8974,"theta":-3.0144,"rho":-58.3867,"theo":984.8246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":979.84,"last_trade_time":"2026-01-20T15:46:25","percent_change":0.0,"prev_day_close":1020.54998779297},{"option":"NDX261218C22300000","bid":3983.8,"bid_size":1.0,"ask":4340.5,"ask_size":1.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":0.7529,"gamma":0.0,"vega":71.6789,"theta":-2.6541,"rho":121.2412,"theo":4159.3931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4053.50012207031},{"option":"NDX261218P22300000","bid":994.1,"bid_size":3.0,"ask":1023.1,"ask_size":2.0,"iv":0.2672,"open_interest":9.0,"volume":0.0,"delta":-0.2486,"gamma":0.0,"vega":71.6789,"theta":-3.0309,"rho":-59.6299,"theo":1006.9303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1178.0,"last_trade_time":"2025-11-24T15:38:17","percent_change":0.0,"prev_day_close":1045.14996337891},{"option":"NDX261218C22400000","bid":3909.6,"bid_size":1.0,"ask":4266.1,"ask_size":1.0,"iv":0.266,"open_interest":1.0,"volume":0.0,"delta":0.7478,"gamma":0.0,"vega":72.4554,"theta":-2.6816,"rho":120.7799,"theo":4085.1013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2470.12,"last_trade_time":"2025-01-14T14:41:48","percent_change":0.0,"prev_day_close":3979.85009765625},{"option":"NDX261218P22400000","bid":1016.5,"bid_size":8.0,"ask":1045.6,"ask_size":7.0,"iv":0.2658,"open_interest":10.0,"volume":0.0,"delta":-0.2537,"gamma":0.0,"vega":72.4554,"theta":-3.0468,"rho":-60.8995,"theo":1029.4736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1089.2,"last_trade_time":"2026-02-17T12:31:14","percent_change":0.0,"prev_day_close":1066.65002441406},{"option":"NDX261218C22500000","bid":3832.1,"bid_size":1.0,"ask":4192.0,"ask_size":1.0,"iv":0.2644,"open_interest":4.0,"volume":0.0,"delta":0.7426,"gamma":0.0,"vega":73.2239,"theta":-2.7084,"rho":120.2966,"theo":4011.2559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3909.44995117188},{"option":"NDX261218P22500000","bid":1039.4,"bid_size":8.0,"ask":1068.6,"ask_size":7.0,"iv":0.2642,"open_interest":239.0,"volume":0.0,"delta":-0.259,"gamma":0.0,"vega":73.2239,"theta":-3.0621,"rho":-62.1911,"theo":1052.4633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":970.9,"last_trade_time":"2026-02-09T10:20:50","percent_change":0.0,"prev_day_close":1090.45001220703},{"option":"NDX261218C22600000","bid":3758.6,"bid_size":1.0,"ask":4119.1,"ask_size":1.0,"iv":0.263,"open_interest":3.0,"volume":0.0,"delta":0.7372,"gamma":0.0001,"vega":73.9818,"theta":-2.7345,"rho":119.7943,"theo":3937.8638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1941.5,"last_trade_time":"2025-03-05T09:30:20","percent_change":0.0,"prev_day_close":3839.94995117188},{"option":"NDX261218P22600000","bid":1063.5,"bid_size":8.0,"ask":1092.0,"ask_size":7.0,"iv":0.2632,"open_interest":123.0,"volume":0.0,"delta":-0.2643,"gamma":0.0001,"vega":73.9818,"theta":-3.0766,"rho":-63.5017,"theo":1075.9062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1140.0,"last_trade_time":"2026-02-13T15:56:25","percent_change":0.0,"prev_day_close":1116.05004882812},{"option":"NDX261218C22700000","bid":3685.6,"bid_size":1.0,"ask":4046.0,"ask_size":1.0,"iv":0.2617,"open_interest":0.0,"volume":0.0,"delta":0.7318,"gamma":0.0001,"vega":74.7271,"theta":-2.7598,"rho":119.2779,"theo":3864.9302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3765.14990234375},{"option":"NDX261218P22700000","bid":1086.8,"bid_size":2.0,"ask":1116.3,"ask_size":2.0,"iv":0.262,"open_interest":65.0,"volume":0.0,"delta":-0.2697,"gamma":0.0001,"vega":74.7271,"theta":-3.0903,"rho":-64.8263,"theo":1099.8077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1058.09,"last_trade_time":"2026-01-20T10:56:51","percent_change":0.0,"prev_day_close":1140.45001220703},{"option":"NDX261218C22800000","bid":3621.2,"bid_size":1.0,"ask":3973.3,"ask_size":1.0,"iv":0.2608,"open_interest":100.0,"volume":0.0,"delta":0.7264,"gamma":0.0001,"vega":75.4594,"theta":-2.7844,"rho":118.7491,"theo":3792.4589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2472.1,"last_trade_time":"2025-01-15T14:59:22","percent_change":0.0,"prev_day_close":3692.5},{"option":"NDX261218P22800000","bid":1110.6,"bid_size":2.0,"ask":1137.7,"ask_size":1.0,"iv":0.26,"open_interest":100.0,"volume":0.0,"delta":-0.2751,"gamma":0.0001,"vega":75.4594,"theta":-3.1034,"rho":-66.1634,"theo":1124.1715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1393.11,"last_trade_time":"2025-11-07T11:10:24","percent_change":0.0,"prev_day_close":1164.5},{"option":"NDX261218C22900000","bid":3549.1,"bid_size":1.0,"ask":3900.9,"ask_size":1.0,"iv":0.2595,"open_interest":1.0,"volume":0.0,"delta":0.7208,"gamma":0.0001,"vega":76.1794,"theta":-2.8082,"rho":118.2071,"theo":3720.454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2511.9,"last_trade_time":"2024-12-20T09:41:34","percent_change":0.0,"prev_day_close":3620.09997558594},{"option":"NDX261218P22900000","bid":1135.4,"bid_size":7.0,"ask":1165.1,"ask_size":7.0,"iv":0.2587,"open_interest":6.0,"volume":0.0,"delta":-0.2807,"gamma":0.0001,"vega":76.1794,"theta":-3.1156,"rho":-67.5137,"theo":1149.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":986.0,"last_trade_time":"2026-02-02T09:56:46","percent_change":0.0,"prev_day_close":1190.04998779297},{"option":"NDX261218C23000000","bid":3477.4,"bid_size":7.0,"ask":3829.4,"ask_size":6.0,"iv":0.2581,"open_interest":100.0,"volume":0.0,"delta":0.7151,"gamma":0.0001,"vega":76.8885,"theta":-2.8313,"rho":117.6488,"theo":3648.9206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3610.0,"last_trade_time":"2026-02-05T12:14:12","percent_change":0.0,"prev_day_close":3550.80004882812},{"option":"NDX261218P23000000","bid":1160.5,"bid_size":2.0,"ask":1188.0,"ask_size":1.0,"iv":0.2574,"open_interest":211.0,"volume":0.0,"delta":-0.2864,"gamma":0.0001,"vega":76.8885,"theta":-3.1271,"rho":-68.8803,"theo":1174.3033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1052.0,"last_trade_time":"2026-02-09T12:43:06","percent_change":0.0,"prev_day_close":1216.20001220703},{"option":"NDX261218C23200000","bid":3335.5,"bid_size":7.0,"ask":3687.7,"ask_size":6.0,"iv":0.2554,"open_interest":0.0,"volume":0.0,"delta":0.7036,"gamma":0.0001,"vega":78.2805,"theta":-2.8749,"rho":116.4631,"theo":3507.2986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3410.15002441406},{"option":"NDX261218P23200000","bid":1212.7,"bid_size":2.0,"ask":1240.6,"ask_size":1.0,"iv":0.2548,"open_interest":76.0,"volume":0.0,"delta":-0.2979,"gamma":0.0001,"vega":78.2805,"theta":-3.1476,"rho":-71.6825,"theo":1226.3516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":974.27,"last_trade_time":"2026-01-27T11:46:39","percent_change":0.0,"prev_day_close":1270.65002441406},{"option":"NDX261218C23400000","bid":3353.7,"bid_size":1.0,"ask":3386.9,"ask_size":1.0,"iv":0.2526,"open_interest":0.0,"volume":0.0,"delta":0.6917,"gamma":0.0001,"vega":79.6394,"theta":-2.9151,"rho":115.1579,"theo":3367.6776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3272.34997558594},{"option":"NDX261218P23400000","bid":1266.2,"bid_size":7.0,"ask":1294.5,"ask_size":1.0,"iv":0.2521,"open_interest":8.0,"volume":0.0,"delta":-0.3098,"gamma":0.0001,"vega":79.6394,"theta":-3.1646,"rho":-74.6043,"theo":1280.4007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1206.9,"last_trade_time":"2026-02-09T10:28:22","percent_change":0.0,"prev_day_close":1325.90002441406},{"option":"NDX261218C23500000","bid":3285.4,"bid_size":6.0,"ask":3318.0,"ask_size":6.0,"iv":0.2509,"open_interest":4.0,"volume":0.0,"delta":0.6856,"gamma":0.0001,"vega":80.3028,"theta":-2.9339,"rho":114.459,"theo":3298.6495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4107.79,"last_trade_time":"2025-11-10T11:02:39","percent_change":0.0,"prev_day_close":3204.25},{"option":"NDX261218P23500000","bid":1296.1,"bid_size":10.0,"ask":1322.9,"ask_size":10.0,"iv":0.251,"open_interest":19.0,"volume":4.0,"delta":-0.3159,"gamma":0.0001,"vega":80.3028,"theta":-3.1718,"rho":-76.1115,"theo":1308.2077,"change":-105.95,"open":1264.5,"high":1264.5,"low":1248.6,"tick":"no_change","last_trade_price":1248.6,"last_trade_time":"2026-02-18T10:40:42","percent_change":-7.82178,"prev_day_close":1354.54998779297},{"option":"NDX261218C23600000","bid":3216.8,"bid_size":1.0,"ask":3250.4,"ask_size":1.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.6795,"gamma":0.0001,"vega":80.9514,"theta":-2.9516,"rho":113.735,"theo":3230.1588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3136.75},{"option":"NDX261218P23600000","bid":1321.8,"bid_size":2.0,"ask":1353.0,"ask_size":2.0,"iv":0.25,"open_interest":6.0,"volume":0.0,"delta":-0.322,"gamma":0.0001,"vega":80.9514,"theta":-3.178,"rho":-77.6438,"theo":1336.5521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1182.0,"last_trade_time":"2026-01-08T13:07:25","percent_change":0.0,"prev_day_close":1383.95001220703},{"option":"NDX261218C23800000","bid":3080.4,"bid_size":1.0,"ask":3114.0,"ask_size":1.0,"iv":0.2471,"open_interest":8.0,"volume":0.0,"delta":0.6669,"gamma":0.0001,"vega":82.195,"theta":-2.9843,"rho":112.2318,"theo":3094.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1818.7,"last_trade_time":"2025-06-03T09:50:01","percent_change":0.0,"prev_day_close":3003.40002441406},{"option":"NDX261218P23800000","bid":1379.8,"bid_size":2.0,"ask":1409.6,"ask_size":1.0,"iv":0.2467,"open_interest":4.0,"volume":0.0,"delta":-0.3346,"gamma":0.0001,"vega":82.195,"theta":-3.1875,"rho":-80.7635,"theo":1394.8871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1138.4,"last_trade_time":"2026-01-09T13:53:24","percent_change":0.0,"prev_day_close":1444.29998779297},{"option":"NDX261218C24000000","bid":2947.2,"bid_size":1.0,"ask":2981.0,"ask_size":1.0,"iv":0.2447,"open_interest":12.0,"volume":0.0,"delta":0.654,"gamma":0.0001,"vega":83.3595,"theta":-3.0129,"rho":110.6785,"theo":2961.7217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3093.5,"last_trade_time":"2026-02-06T15:19:47","percent_change":0.0,"prev_day_close":2872.40002441406},{"option":"NDX261218P24000000","bid":1440.1,"bid_size":8.0,"ask":1470.5,"ask_size":6.0,"iv":0.244,"open_interest":144.0,"volume":0.0,"delta":-0.3475,"gamma":0.0001,"vega":83.3595,"theta":-3.193,"rho":-83.9333,"theo":1455.4554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1508.0,"last_trade_time":"2026-02-13T11:10:27","percent_change":0.0,"prev_day_close":1507.0},{"option":"NDX261218C24200000","bid":2811.0,"bid_size":6.0,"ask":2851.2,"ask_size":7.0,"iv":0.2416,"open_interest":1.0,"volume":0.0,"delta":0.6407,"gamma":0.0001,"vega":84.4493,"theta":-3.0374,"rho":109.0542,"theo":2830.9032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3064.9,"last_trade_time":"2025-11-18T12:34:39","percent_change":0.0,"prev_day_close":2743.90002441406},{"option":"NDX261218P24200000","bid":1502.7,"bid_size":2.0,"ask":1533.8,"ask_size":1.0,"iv":0.2414,"open_interest":30.0,"volume":0.0,"delta":-0.3608,"gamma":0.0001,"vega":84.4493,"theta":-3.1943,"rho":-87.1742,"theo":1518.3071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1485.32,"last_trade_time":"2026-02-04T10:58:55","percent_change":0.0,"prev_day_close":1572.0},{"option":"NDX261218C24400000","bid":2683.0,"bid_size":6.0,"ask":2722.9,"ask_size":7.0,"iv":0.2392,"open_interest":1.0,"volume":0.0,"delta":0.6271,"gamma":0.0001,"vega":85.4689,"theta":-3.0576,"rho":107.3107,"theo":2702.4582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3256.1,"last_trade_time":"2025-11-26T09:32:39","percent_change":0.0,"prev_day_close":2618.0},{"option":"NDX261218P24400000","bid":1568.4,"bid_size":7.0,"ask":1599.6,"ask_size":1.0,"iv":0.239,"open_interest":9.0,"volume":0.0,"delta":-0.3744,"gamma":0.0001,"vega":85.4689,"theta":-3.1914,"rho":-90.5342,"theo":1583.5323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1306.17,"last_trade_time":"2026-01-23T12:20:07","percent_change":0.0,"prev_day_close":1639.79998779297},{"option":"NDX261218C24500000","bid":2625.3,"bid_size":1.0,"ask":2659.7,"ask_size":1.0,"iv":0.2377,"open_interest":1.0,"volume":0.0,"delta":0.6202,"gamma":0.0001,"vega":85.9503,"theta":-3.0661,"rho":106.3873,"theo":2639.1647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3442.47,"last_trade_time":"2025-11-10T11:02:39","percent_change":0.0,"prev_day_close":2555.75},{"option":"NDX261218P24500000","bid":1601.3,"bid_size":2.0,"ask":1633.5,"ask_size":1.0,"iv":0.2373,"open_interest":111.0,"volume":0.0,"delta":-0.3813,"gamma":0.0001,"vega":85.9503,"theta":-3.1882,"rho":-92.266,"theo":1617.0738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1790.0,"last_trade_time":"2026-02-13T09:42:05","percent_change":0.0,"prev_day_close":1674.55004882812},{"option":"NDX261218C24600000","bid":2561.9,"bid_size":1.0,"ask":2596.2,"ask_size":1.0,"iv":0.2363,"open_interest":2.0,"volume":0.0,"delta":0.6132,"gamma":0.0001,"vega":86.4098,"theta":-3.0733,"rho":105.4338,"theo":2576.5115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3327.75,"last_trade_time":"2025-10-24T14:30:57","percent_change":0.0,"prev_day_close":2494.34997558594},{"option":"NDX261218P24600000","bid":1635.4,"bid_size":2.0,"ask":1668.0,"ask_size":1.0,"iv":0.2361,"open_interest":4.0,"volume":0.0,"delta":-0.3883,"gamma":0.0001,"vega":86.4098,"theta":-3.1839,"rho":-94.0277,"theo":1651.2557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1373.08,"last_trade_time":"2026-01-09T13:03:59","percent_change":0.0,"prev_day_close":1709.95001220703},{"option":"NDX261218C24800000","bid":2438.6,"bid_size":1.0,"ask":2473.0,"ask_size":1.0,"iv":0.2341,"open_interest":2.0,"volume":0.0,"delta":0.5989,"gamma":0.0001,"vega":87.2546,"theta":-3.0843,"rho":103.4673,"theo":2453.1729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3199.95,"last_trade_time":"2025-10-24T14:30:57","percent_change":0.0,"prev_day_close":2374.55004882812},{"option":"NDX261218P24800000","bid":1706.8,"bid_size":7.0,"ask":1739.0,"ask_size":1.0,"iv":0.2338,"open_interest":12.0,"volume":0.0,"delta":-0.4026,"gamma":0.0001,"vega":87.2546,"theta":-3.1717,"rho":-97.6108,"theo":1721.5873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1407.55,"last_trade_time":"2026-01-12T12:03:41","percent_change":0.0,"prev_day_close":1782.65002441406},{"option":"NDX261218C25000000","bid":2318.0,"bid_size":1.0,"ask":2353.2,"ask_size":1.0,"iv":0.2309,"open_interest":22.0,"volume":0.0,"delta":0.5843,"gamma":0.0001,"vega":87.9918,"theta":-3.0904,"rho":101.4566,"theo":2332.5093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2457.1,"last_trade_time":"2026-02-06T15:13:41","percent_change":0.0,"prev_day_close":2255.44995117188},{"option":"NDX261218P25000000","bid":1778.6,"bid_size":1.0,"ask":1812.6,"ask_size":1.0,"iv":0.2312,"open_interest":946.0,"volume":0.0,"delta":-0.4172,"gamma":0.0001,"vega":87.9918,"theta":-3.1547,"rho":-101.238,"theo":1794.5939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1847.7,"last_trade_time":"2026-02-17T15:59:01","percent_change":0.0,"prev_day_close":1858.45001220703},{"option":"NDX261218C25200000","bid":2200.7,"bid_size":1.0,"ask":2235.6,"ask_size":1.0,"iv":0.2287,"open_interest":0.0,"volume":0.0,"delta":0.5694,"gamma":0.0001,"vega":88.6202,"theta":-3.0917,"rho":99.384,"theo":2214.579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2140.45007324219},{"option":"NDX261218P25200000","bid":1854.3,"bid_size":7.0,"ask":1889.8,"ask_size":6.0,"iv":0.2286,"open_interest":1.0,"volume":0.0,"delta":-0.4321,"gamma":0.0001,"vega":88.6202,"theta":-3.1329,"rho":-104.9272,"theo":1870.3338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1516.03,"last_trade_time":"2026-01-26T12:19:51","percent_change":0.0,"prev_day_close":1936.64996337891},{"option":"NDX261218C25400000","bid":2085.7,"bid_size":1.0,"ask":2120.7,"ask_size":1.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.5542,"gamma":0.0001,"vega":89.1371,"theta":-3.088,"rho":97.1908,"theo":2099.487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2027.75},{"option":"NDX261218P25400000","bid":1933.5,"bid_size":1.0,"ask":1967.9,"ask_size":2.0,"iv":0.2264,"open_interest":4.0,"volume":0.0,"delta":-0.4474,"gamma":0.0001,"vega":89.1371,"theta":-3.106,"rho":-108.737,"theo":1948.912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1685.4,"last_trade_time":"2026-02-02T09:45:15","percent_change":0.0,"prev_day_close":2017.95001220703},{"option":"NDX261218C25500000","bid":2028.7,"bid_size":1.0,"ask":2063.5,"ask_size":1.0,"iv":0.2249,"open_interest":41.0,"volume":0.0,"delta":0.5464,"gamma":0.0001,"vega":89.3508,"theta":-3.0843,"rho":96.0416,"theo":2043.051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2009.5,"last_trade_time":"2026-02-05T12:18:54","percent_change":0.0,"prev_day_close":1972.75},{"option":"NDX261218P25500000","bid":1974.0,"bid_size":7.0,"ask":2008.4,"ask_size":6.0,"iv":0.2248,"open_interest":48.0,"volume":100.0,"delta":-0.4551,"gamma":0.0001,"vega":89.3508,"theta":-3.0907,"rho":-110.6945,"theo":1989.311,"change":-144.81,"open":1914.99,"high":1914.99,"low":1914.99,"tick":"down","last_trade_price":1914.99,"last_trade_time":"2026-02-18T12:13:45","percent_change":-7.03029,"prev_day_close":2059.79998779297},{"option":"NDX261218C25600000","bid":1973.0,"bid_size":1.0,"ask":2007.9,"ask_size":1.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":0.5386,"gamma":0.0001,"vega":89.5329,"theta":-3.0792,"rho":94.8652,"theo":1987.3785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1918.65002441406},{"option":"NDX261218P25600000","bid":2015.1,"bid_size":1.0,"ask":2049.1,"ask_size":1.0,"iv":0.2238,"open_interest":5.0,"volume":0.0,"delta":-0.4629,"gamma":0.0001,"vega":89.5329,"theta":-3.0741,"rho":-112.6791,"theo":2030.4736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1701.87,"last_trade_time":"2026-01-29T15:41:07","percent_change":0.0,"prev_day_close":2102.30004882812},{"option":"NDX261218C25800000","bid":1864.1,"bid_size":1.0,"ask":1898.9,"ask_size":1.0,"iv":0.2213,"open_interest":0.0,"volume":0.0,"delta":0.5228,"gamma":0.0001,"vega":89.799,"theta":-3.0652,"rho":92.4686,"theo":1878.3717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1812.0},{"option":"NDX261218P25800000","bid":2099.1,"bid_size":7.0,"ask":2136.0,"ask_size":6.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":-0.4786,"gamma":0.0001,"vega":89.799,"theta":-3.0369,"rho":-116.6922,"theo":2115.137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2189.59997558594},{"option":"NDX261218C26000000","bid":1751.4,"bid_size":6.0,"ask":1793.8,"ask_size":7.0,"iv":0.2188,"open_interest":15.0,"volume":0.0,"delta":0.5068,"gamma":0.0001,"vega":89.9328,"theta":-3.0459,"rho":90.0497,"theo":1772.5273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1978.4,"last_trade_time":"2026-02-09T11:10:03","percent_change":0.0,"prev_day_close":1708.79998779297},{"option":"NDX261218P26000000","bid":2186.9,"bid_size":7.0,"ask":2221.6,"ask_size":1.0,"iv":0.2186,"open_interest":337.0,"volume":0.0,"delta":-0.4947,"gamma":0.0001,"vega":89.9328,"theta":-2.9944,"rho":-120.7278,"theo":2202.9628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2237.95,"last_trade_time":"2026-02-06T10:42:10","percent_change":0.0,"prev_day_close":2280.09997558594},{"option":"NDX261218C26200000","bid":1656.2,"bid_size":1.0,"ask":1691.2,"ask_size":6.0,"iv":0.2164,"open_interest":17.0,"volume":0.0,"delta":0.4906,"gamma":0.0001,"vega":89.9275,"theta":-3.0215,"rho":87.5682,"theo":1669.9082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2065.92,"last_trade_time":"2026-02-03T11:12:00","percent_change":0.0,"prev_day_close":1608.84997558594},{"option":"NDX261218P26200000","bid":2277.9,"bid_size":7.0,"ask":2317.0,"ask_size":6.0,"iv":0.2164,"open_interest":30.0,"volume":0.0,"delta":-0.511,"gamma":0.0001,"vega":89.9275,"theta":-2.9469,"rho":-124.8258,"theo":2294.0138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2154.6,"last_trade_time":"2026-02-09T10:36:58","percent_change":0.0,"prev_day_close":2373.69995117188},{"option":"NDX261218C26400000","bid":1556.4,"bid_size":1.0,"ask":1591.1,"ask_size":1.0,"iv":0.214,"open_interest":25.0,"volume":0.0,"delta":0.4741,"gamma":0.0001,"vega":89.769,"theta":-2.9919,"rho":84.9636,"theo":1570.6357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2104.02,"last_trade_time":"2026-02-02T11:04:07","percent_change":0.0,"prev_day_close":1512.10003662109},{"option":"NDX261218P26400000","bid":2373.0,"bid_size":1.0,"ask":2407.7,"ask_size":1.0,"iv":0.2143,"open_interest":30.0,"volume":0.0,"delta":-0.5274,"gamma":0.0001,"vega":89.769,"theta":-2.8942,"rho":-129.047,"theo":2388.4115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2027.48,"last_trade_time":"2026-02-02T13:01:05","percent_change":0.0,"prev_day_close":2470.69995117188},{"option":"NDX261218C26500000","bid":1508.0,"bid_size":7.0,"ask":1542.6,"ask_size":7.0,"iv":0.2127,"open_interest":86.0,"volume":2.0,"delta":0.4658,"gamma":0.0001,"vega":89.6301,"theta":-2.9752,"rho":83.6206,"theo":1522.2992,"change":13.45,"open":1478.3,"high":1478.5,"low":1478.3,"tick":"up","last_trade_price":1478.5,"last_trade_time":"2026-02-18T09:50:25","percent_change":0.918058,"prev_day_close":1465.04998779297},{"option":"NDX261218P26500000","bid":2422.2,"bid_size":1.0,"ask":2456.6,"ask_size":1.0,"iv":0.213,"open_interest":564.0,"volume":0.0,"delta":-0.5357,"gamma":0.0001,"vega":89.6301,"theta":-2.8658,"rho":-131.1982,"theo":2436.9101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2197.45,"last_trade_time":"2026-02-10T10:11:46","percent_change":0.0,"prev_day_close":2520.54992675781},{"option":"NDX261218C26600000","bid":1460.5,"bid_size":1.0,"ask":1495.0,"ask_size":1.0,"iv":0.2118,"open_interest":3.0,"volume":0.0,"delta":0.4575,"gamma":0.0001,"vega":89.4524,"theta":-2.9571,"rho":82.2648,"theo":1474.846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2215.05,"last_trade_time":"2026-01-28T14:48:36","percent_change":0.0,"prev_day_close":1418.79998779297},{"option":"NDX261218P26600000","bid":2469.9,"bid_size":1.0,"ask":2504.7,"ask_size":1.0,"iv":0.212,"open_interest":3.0,"volume":0.0,"delta":-0.544,"gamma":0.0001,"vega":89.4524,"theta":-2.8362,"rho":-133.3623,"theo":2486.292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1956.95,"last_trade_time":"2026-01-28T14:48:36","percent_change":0.0,"prev_day_close":2571.09997558594},{"option":"NDX261218C26800000","bid":1368.6,"bid_size":1.0,"ask":1403.1,"ask_size":1.0,"iv":0.2095,"open_interest":39.0,"volume":0.0,"delta":0.4407,"gamma":0.0001,"vega":88.9891,"theta":-2.9172,"rho":79.5573,"theo":1382.6067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1341.29,"last_trade_time":"2026-02-06T10:29:07","percent_change":0.0,"prev_day_close":1329.09997558594},{"option":"NDX261218P26800000","bid":2572.0,"bid_size":7.0,"ask":2606.5,"ask_size":7.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":-0.5608,"gamma":0.0001,"vega":88.9891,"theta":-2.7732,"rho":-137.6864,"theo":2587.7228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2675.0},{"option":"NDX261218C27000000","bid":1279.8,"bid_size":1.0,"ask":1314.0,"ask_size":1.0,"iv":0.2073,"open_interest":115.0,"volume":0.0,"delta":0.4239,"gamma":0.0001,"vega":88.3813,"theta":-2.8725,"rho":76.846,"theo":1293.9348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1464.0,"last_trade_time":"2026-02-09T10:36:58","percent_change":0.0,"prev_day_close":1242.90002441406},{"option":"NDX261218P27000000","bid":2676.8,"bid_size":7.0,"ask":2711.3,"ask_size":7.0,"iv":0.2074,"open_interest":113.0,"volume":0.0,"delta":-0.5776,"gamma":0.0001,"vega":88.3813,"theta":-2.7053,"rho":-142.0142,"theo":2692.7212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2783.4,"last_trade_time":"2026-02-05T09:52:14","percent_change":0.0,"prev_day_close":2782.55004882812},{"option":"NDX261218C27200000","bid":1194.7,"bid_size":2.0,"ask":1228.5,"ask_size":2.0,"iv":0.2054,"open_interest":0.0,"volume":0.0,"delta":0.407,"gamma":0.0001,"vega":87.6066,"theta":-2.823,"rho":74.0568,"theo":1208.8886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1160.45001220703},{"option":"NDX261218P27200000","bid":2785.3,"bid_size":7.0,"ask":2819.0,"ask_size":6.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":-0.5945,"gamma":0.0001,"vega":87.6066,"theta":-2.6327,"rho":-146.42,"theo":2801.3452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2893.59997558594},{"option":"NDX261218C27400000","bid":1113.3,"bid_size":2.0,"ask":1145.1,"ask_size":1.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":0.3901,"gamma":0.0001,"vega":86.6524,"theta":-2.7689,"rho":71.183,"theo":1127.5663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1081.40002441406},{"option":"NDX261218P27400000","bid":2897.4,"bid_size":1.0,"ask":2931.6,"ask_size":1.0,"iv":0.2033,"open_interest":0.0,"volume":0.0,"delta":-0.6114,"gamma":0.0001,"vega":86.6524,"theta":-2.5554,"rho":-150.9103,"theo":2913.693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3008.40002441406},{"option":"NDX261218C27500000","bid":1074.0,"bid_size":2.0,"ask":1105.5,"ask_size":1.0,"iv":0.202,"open_interest":76.0,"volume":0.0,"delta":0.3817,"gamma":0.0001,"vega":86.1155,"theta":-2.7402,"rho":69.7439,"theo":1088.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1116.72,"last_trade_time":"2026-02-12T12:34:27","percent_change":0.0,"prev_day_close":1043.35003662109},{"option":"NDX261218P27500000","bid":2954.9,"bid_size":7.0,"ask":2993.3,"ask_size":7.0,"iv":0.2024,"open_interest":11.0,"volume":0.0,"delta":-0.6198,"gamma":0.0001,"vega":86.1155,"theta":-2.5152,"rho":-153.1577,"theo":2971.2791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3049.8,"last_trade_time":"2026-02-05T09:52:29","percent_change":0.0,"prev_day_close":3067.09997558594},{"option":"NDX261218C27600000","bid":1035.2,"bid_size":2.0,"ask":1066.8,"ask_size":1.0,"iv":0.201,"open_interest":1.0,"volume":0.0,"delta":0.3733,"gamma":0.0001,"vega":85.5455,"theta":-2.7105,"rho":68.3184,"theo":1050.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1184.43,"last_trade_time":"2026-02-04T11:34:07","percent_change":0.0,"prev_day_close":1006.30001831055},{"option":"NDX261218P27600000","bid":3013.3,"bid_size":1.0,"ask":3047.3,"ask_size":1.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":-0.6282,"gamma":0.0001,"vega":85.5455,"theta":-2.4738,"rho":-155.3915,"theo":3029.8019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3126.90002441406},{"option":"NDX261218C27800000","bid":961.8,"bid_size":2.0,"ask":992.2,"ask_size":1.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.3565,"gamma":0.0001,"vega":84.3104,"theta":-2.648,"rho":65.5,"theo":976.1615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":934.899993896484},{"option":"NDX261218P27800000","bid":3132.1,"bid_size":7.0,"ask":3172.2,"ask_size":6.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":-0.645,"gamma":0.0001,"vega":84.3104,"theta":-2.3882,"rho":-159.8265,"theo":3149.6286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3249.15002441406},{"option":"NDX261218C28000000","bid":893.1,"bid_size":10.0,"ask":920.6,"ask_size":10.0,"iv":0.1973,"open_interest":152.0,"volume":4.0,"delta":0.3399,"gamma":0.0001,"vega":82.9231,"theta":-2.5818,"rho":62.656,"theo":906.0138,"change":17.25,"open":876.9,"high":884.7,"low":876.9,"tick":"down","last_trade_price":884.5,"last_trade_time":"2026-02-18T09:47:15","percent_change":1.98905,"prev_day_close":867.25},{"option":"NDX261218P28000000","bid":3256.6,"bid_size":1.0,"ask":3290.1,"ask_size":1.0,"iv":0.1969,"open_interest":51.0,"volume":0.0,"delta":-0.6616,"gamma":0.0001,"vega":82.9231,"theta":-2.2989,"rho":-164.2871,"theo":3273.151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3108.4,"last_trade_time":"2025-11-04T15:01:38","percent_change":0.0,"prev_day_close":3372.95007324219},{"option":"NDX261218C28200000","bid":820.9,"bid_size":7.0,"ask":854.0,"ask_size":6.0,"iv":0.1954,"open_interest":0.0,"volume":0.0,"delta":0.3235,"gamma":0.0001,"vega":81.3593,"theta":-2.5122,"rho":59.762,"theo":839.5894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":803.25},{"option":"NDX261218P28200000","bid":3383.8,"bid_size":1.0,"ask":3416.4,"ask_size":1.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":-0.678,"gamma":0.0001,"vega":81.3593,"theta":-2.2061,"rho":-168.7975,"theo":3400.3968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3504.84997558594},{"option":"NDX261218C28400000","bid":762.9,"bid_size":2.0,"ask":790.4,"ask_size":1.0,"iv":0.1933,"open_interest":5.0,"volume":0.0,"delta":0.3074,"gamma":0.0001,"vega":79.6565,"theta":-2.4395,"rho":56.9102,"theo":776.8644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":996.9,"last_trade_time":"2026-01-20T10:21:36","percent_change":0.0,"prev_day_close":743.0},{"option":"NDX261218P28400000","bid":3514.8,"bid_size":1.0,"ask":3547.7,"ask_size":1.0,"iv":0.1937,"open_interest":0.0,"volume":0.0,"delta":-0.6942,"gamma":0.0001,"vega":79.6565,"theta":-2.1102,"rho":-173.2659,"theo":3531.342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3606.09997558594},{"option":"NDX261218C28500000","bid":732.0,"bid_size":7.0,"ask":760.0,"ask_size":1.0,"iv":0.1927,"open_interest":158.0,"volume":0.0,"delta":0.2994,"gamma":0.0001,"vega":78.7703,"theta":-2.4021,"rho":55.5203,"theo":746.856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":854.3,"last_trade_time":"2026-02-11T11:14:36","percent_change":0.0,"prev_day_close":714.25},{"option":"NDX261218P28500000","bid":3581.7,"bid_size":1.0,"ask":3614.5,"ask_size":1.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":-0.7021,"gamma":0.0001,"vega":78.7703,"theta":-2.0613,"rho":-175.4641,"theo":3598.1687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3673.69995117188},{"option":"NDX261218C28600000","bid":704.1,"bid_size":2.0,"ask":730.5,"ask_size":1.0,"iv":0.1919,"open_interest":6.0,"volume":0.0,"delta":0.2915,"gamma":0.0001,"vega":77.8618,"theta":-2.3641,"rho":54.1466,"theo":717.7306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":940.8,"last_trade_time":"2026-01-20T10:23:40","percent_change":0.0,"prev_day_close":686.399993896484},{"option":"NDX261218P28600000","bid":3605.1,"bid_size":1.0,"ask":3796.2,"ask_size":1.0,"iv":0.1965,"open_interest":0.0,"volume":0.0,"delta":-0.71,"gamma":0.0001,"vega":77.8618,"theta":-2.0117,"rho":-177.6461,"theo":3665.8784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3791.10009765625},{"option":"NDX261218C28800000","bid":648.9,"bid_size":2.0,"ask":674.2,"ask_size":6.0,"iv":0.1904,"open_interest":4.0,"volume":0.0,"delta":0.2759,"gamma":0.0001,"vega":75.9542,"theta":-2.2865,"rho":51.4014,"theo":662.0981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":880.2,"last_trade_time":"2026-01-20T09:52:13","percent_change":0.0,"prev_day_close":633.200012207031},{"option":"NDX261218P28800000","bid":3676.6,"bid_size":1.0,"ask":3872.9,"ask_size":1.0,"iv":0.1866,"open_interest":0.0,"volume":0.0,"delta":-0.7256,"gamma":0.0001,"vega":75.9542,"theta":-1.9109,"rho":-182.0078,"theo":3803.916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3882.10009765625},{"option":"NDX261218C29000000","bid":595.6,"bid_size":7.0,"ask":625.4,"ask_size":6.0,"iv":0.1891,"open_interest":56.0,"volume":0.0,"delta":0.2607,"gamma":0.0001,"vega":73.9003,"theta":-2.207,"rho":48.6494,"theo":609.9302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":708.9,"last_trade_time":"2026-02-11T11:15:09","percent_change":0.0,"prev_day_close":583.550018310547},{"option":"NDX261218P29000000","bid":3815.7,"bid_size":1.0,"ask":4015.4,"ask_size":1.0,"iv":0.1849,"open_interest":5.0,"volume":0.0,"delta":-0.7408,"gamma":0.0001,"vega":73.9003,"theta":-1.8083,"rho":-186.3764,"theo":3945.4183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4003.6,"last_trade_time":"2025-10-22T13:10:07","percent_change":0.0,"prev_day_close":4025.40002441406},{"option":"NDX261218C29200000","bid":548.7,"bid_size":1.0,"ask":577.4,"ask_size":2.0,"iv":0.188,"open_interest":2.0,"volume":0.0,"delta":0.246,"gamma":0.0001,"vega":71.7441,"theta":-2.1261,"rho":45.978,"theo":561.1459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":784.64,"last_trade_time":"2026-01-22T09:46:36","percent_change":0.0,"prev_day_close":537.149993896484},{"option":"NDX261218P29200000","bid":3958.4,"bid_size":1.0,"ask":4161.5,"ask_size":1.0,"iv":0.1833,"open_interest":0.0,"volume":0.0,"delta":-0.7555,"gamma":0.0001,"vega":71.7441,"theta":-1.7043,"rho":-190.6644,"theo":4090.3042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4171.75012207031},{"option":"NDX261218C29500000","bid":482.3,"bid_size":2.0,"ask":509.8,"ask_size":1.0,"iv":0.1859,"open_interest":29.0,"volume":0.0,"delta":0.2247,"gamma":0.0001,"vega":68.4309,"theta":-2.003,"rho":42.1715,"theo":493.9842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":614.1,"last_trade_time":"2026-02-09T15:17:54","percent_change":0.0,"prev_day_close":473.399993896484},{"option":"NDX261218P29500000","bid":4178.3,"bid_size":1.0,"ask":4386.7,"ask_size":1.0,"iv":0.181,"open_interest":19.0,"volume":0.0,"delta":-0.7768,"gamma":0.0001,"vega":68.4309,"theta":-1.5465,"rho":-196.8957,"theo":4313.6478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4064.0,"last_trade_time":"2025-11-26T11:37:17","percent_change":0.0,"prev_day_close":4443.84985351562},{"option":"NDX261218C30000000","bid":386.9,"bid_size":2.0,"ask":412.5,"ask_size":1.0,"iv":0.1831,"open_interest":263.0,"volume":1.0,"delta":0.1917,"gamma":0.0001,"vega":62.5394,"theta":-1.797,"rho":36.0929,"theo":397.2042,"change":4.85,"open":386.5,"high":386.5,"low":386.5,"tick":"down","last_trade_price":386.5,"last_trade_time":"2026-02-18T09:45:14","percent_change":1.2708,"prev_day_close":381.650009155273},{"option":"NDX261218P30000000","bid":4564.2,"bid_size":1.0,"ask":4776.1,"ask_size":1.0,"iv":0.1776,"open_interest":4.0,"volume":0.0,"delta":-0.8098,"gamma":0.0001,"vega":62.5394,"theta":-1.2826,"rho":-207.0157,"theo":4701.0432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4480.52,"last_trade_time":"2025-12-15T12:47:40","percent_change":0.0,"prev_day_close":4834.44995117188},{"option":"NDX261218C30500000","bid":306.4,"bid_size":3.0,"ask":334.3,"ask_size":6.0,"iv":0.1808,"open_interest":14.0,"volume":0.0,"delta":0.1621,"gamma":0.0001,"vega":56.5626,"theta":-1.5954,"rho":30.6564,"theo":317.5983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":595.53,"last_trade_time":"2026-01-29T09:38:21","percent_change":0.0,"prev_day_close":305.449996948242},{"option":"NDX261218P30500000","bid":4963.9,"bid_size":1.0,"ask":5184.2,"ask_size":1.0,"iv":0.1744,"open_interest":0.0,"volume":0.0,"delta":-0.8394,"gamma":0.0001,"vega":56.5626,"theta":-1.023,"rho":-216.4936,"theo":5105.6128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5197.25},{"option":"NDX261218C31000000","bid":243.2,"bid_size":12.0,"ask":268.3,"ask_size":12.0,"iv":0.1789,"open_interest":21.0,"volume":4.0,"delta":0.136,"gamma":0.0,"vega":50.5692,"theta":-1.4039,"rho":25.816,"theo":253.1041,"change":7.0,"open":251.9,"high":251.9,"low":251.1,"tick":"down","last_trade_price":251.1,"last_trade_time":"2026-02-18T09:46:22","percent_change":2.86768,"prev_day_close":244.099998474121},{"option":"NDX261218P31000000","bid":5454.8,"bid_size":1.0,"ask":5681.1,"ask_size":1.0,"iv":0.1869,"open_interest":0.0,"volume":0.0,"delta":-0.8654,"gamma":0.0,"vega":50.5692,"theta":-0.7737,"rho":-225.3754,"theo":5525.294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5661.35009765625},{"option":"NDX261218C31500000","bid":196.6,"bid_size":1.0,"ask":210.9,"ask_size":1.0,"iv":0.1775,"open_interest":14.0,"volume":0.0,"delta":0.1136,"gamma":0.0,"vega":44.8585,"theta":-1.227,"rho":21.5869,"theo":201.4783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":235.1,"last_trade_time":"2026-02-12T10:34:11","percent_change":0.0,"prev_day_close":196.0},{"option":"NDX261218P31500000","bid":5806.5,"bid_size":1.0,"ask":6042.7,"ask_size":1.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":-0.8879,"gamma":0.0,"vega":44.8585,"theta":-0.5389,"rho":-233.6458,"theo":5957.8436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6096.14990234375},{"option":"NDX261218C32000000","bid":155.1,"bid_size":9.0,"ask":169.1,"ask_size":1.0,"iv":0.1764,"open_interest":8.0,"volume":0.0,"delta":0.0946,"gamma":0.0,"vega":39.5302,"theta":-1.0675,"rho":18.0328,"theo":160.6457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.9,"last_trade_time":"2026-02-13T11:39:35","percent_change":0.0,"prev_day_close":156.5},{"option":"NDX261218P32000000","bid":6244.7,"bid_size":1.0,"ask":6488.1,"ask_size":1.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":-0.9069,"gamma":0.0,"vega":39.5302,"theta":-0.3215,"rho":-241.2413,"theo":6401.1865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6499.39990234375},{"option":"NDX261218C32100000","bid":148.0,"bid_size":2.0,"ask":161.8,"ask_size":1.0,"iv":0.1762,"open_interest":1.0,"volume":0.0,"delta":0.0912,"gamma":0.0,"vega":38.5268,"theta":-1.0378,"rho":17.3822,"theo":153.5885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":423.44,"last_trade_time":"2025-12-02T10:22:13","percent_change":0.0,"prev_day_close":149.599998474121},{"option":"NDX261218P32100000","bid":6333.4,"bid_size":1.0,"ask":6578.3,"ask_size":1.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":-0.9103,"gamma":0.0,"vega":38.5268,"theta":-0.2803,"rho":-242.7003,"theo":6490.9644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6589.55004882812},{"option":"NDX261218C32500000","bid":122.2,"bid_size":14.0,"ask":135.7,"ask_size":1.0,"iv":0.1756,"open_interest":106.0,"volume":2.0,"delta":0.0787,"gamma":0.0,"vega":34.6574,"theta":-0.9266,"rho":14.9978,"theo":128.5994,"change":1.0,"open":126.4,"high":126.4,"low":126.3,"tick":"down","last_trade_price":126.3,"last_trade_time":"2026-02-18T09:44:42","percent_change":0.798085,"prev_day_close":125.299999237061},{"option":"NDX261218P32500000","bid":6691.5,"bid_size":1.0,"ask":6941.7,"ask_size":1.0,"iv":0.1632,"open_interest":2.0,"volume":0.0,"delta":-0.9228,"gamma":0.0,"vega":34.6574,"theta":-0.1228,"rho":-248.3178,"theo":6853.3157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6075.7,"last_trade_time":"2025-12-24T09:30:40","percent_change":0.0,"prev_day_close":6953.64990234375},{"option":"NDX261218C33000000","bid":96.3,"bid_size":10.0,"ask":109.4,"ask_size":1.0,"iv":0.1752,"open_interest":1.0,"volume":0.0,"delta":0.0656,"gamma":0.0,"vega":30.339,"theta":-0.804,"rho":12.5218,"theo":103.5375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.0,"last_trade_time":"2026-02-12T11:04:23","percent_change":0.0,"prev_day_close":100.0},{"option":"NDX261218P33000000","bid":7136.5,"bid_size":1.0,"ask":7490.2,"ask_size":1.0,"iv":0.1758,"open_interest":0.0,"volume":0.0,"delta":-0.9359,"gamma":0.0,"vega":30.339,"theta":0.0,"rho":-254.8352,"theo":7312.4292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7449.59985351562},{"option":"NDX261218C34000000","bid":60.2,"bid_size":10.0,"ask":76.3,"ask_size":1.0,"iv":0.1763,"open_interest":0.0,"volume":0.0,"delta":0.0459,"gamma":0.0,"vega":23.1746,"theta":-0.6078,"rho":8.7704,"theo":68.5559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.2000007629394},{"option":"NDX261218P34000000","bid":8074.2,"bid_size":1.0,"ask":8423.4,"ask_size":1.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":-0.9556,"gamma":0.0,"vega":23.1746,"theta":0.0,"rho":-266.6693,"theo":8245.7986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8388.9501953125},{"option":"NDX261218C35000000","bid":38.3,"bid_size":9.0,"ask":54.4,"ask_size":1.0,"iv":0.1782,"open_interest":1.0,"volume":0.0,"delta":0.0326,"gamma":0.0,"vega":17.7337,"theta":-0.4632,"rho":6.2246,"theo":46.6384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.0,"last_trade_time":"2026-01-28T09:33:08","percent_change":0.0,"prev_day_close":45.1499996185303},{"option":"NDX261218P35000000","bid":9016.7,"bid_size":1.0,"ask":9370.4,"ask_size":1.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":-0.9689,"gamma":0.0,"vega":17.7337,"theta":0.0,"rho":-277.2978,"theo":9192.2319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9337.0},{"option":"NDX261218C36000000","bid":24.9,"bid_size":9.0,"ask":41.0,"ask_size":9.0,"iv":0.1813,"open_interest":0.0,"volume":0.0,"delta":0.0234,"gamma":0.0,"vega":13.6112,"theta":-0.3551,"rho":4.4638,"theo":32.3832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.3500003814697},{"option":"NDX261218P36000000","bid":9972.3,"bid_size":1.0,"ask":10321.9,"ask_size":1.0,"iv":0.1815,"open_interest":0.0,"volume":0.0,"delta":-0.9781,"gamma":0.0,"vega":13.6112,"theta":0.0,"rho":-287.1414,"theo":10146.3276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10291.6000976562},{"option":"NDX261218C37000000","bid":16.6,"bid_size":9.0,"ask":32.7,"ask_size":9.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":0.017,"gamma":0.0,"vega":10.4787,"theta":-0.2732,"rho":3.228,"theo":22.8097,"change":0.0,"open":0.0,"high":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":"NDX261218P37000000","bid":10932.5,"bid_size":1.0,"ask":11286.8,"ask_size":1.0,"iv":0.1868,"open_interest":0.0,"volume":0.0,"delta":-0.9845,"gamma":0.0,"vega":10.4787,"theta":0.0,"rho":-296.4601,"theo":11105.105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11252.1499023438},{"option":"NDX270115C06000000","bid":18653.3,"bid_size":1.0,"ask":19293.5,"ask_size":1.0,"iv":0.6393,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":2.2654,"theta":0.0,"rho":52.8272,"theo":18969.9303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18837.1494140625},{"option":"NDX270115P06000000","bid":8.8,"bid_size":1.0,"ask":24.1,"ask_size":1.0,"iv":0.627,"open_interest":0.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":2.2651,"theta":-0.1996,"rho":-0.83,"theo":15.871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.2999997138977},{"option":"NDX270115C07000000","bid":17693.3,"bid_size":1.0,"ask":18333.5,"ask_size":1.0,"iv":0.5919,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":3.1712,"theta":0.0,"rho":61.2851,"theo":18010.5887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17877.5},{"option":"NDX270115P07000000","bid":14.5,"bid_size":1.0,"ask":30.6,"ask_size":1.0,"iv":0.5843,"open_interest":0.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":3.1712,"theta":-0.2611,"rho":-1.1982,"theo":22.134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.9499998092651},{"option":"NDX270115C08000000","bid":16882.1,"bid_size":1.0,"ask":17228.8,"ask_size":1.0,"iv":0.5522,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":4.3012,"theta":0.0,"rho":69.6284,"theo":17052.9978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16919.0},{"option":"NDX270115P08000000","bid":21.9,"bid_size":1.0,"ask":38.0,"ask_size":1.0,"iv":0.5464,"open_interest":0.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":4.3013,"theta":-0.3335,"rho":-1.6806,"theo":30.1447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.75},{"option":"NDX270115C09000000","bid":15927.1,"bid_size":1.0,"ask":16274.0,"ask_size":1.0,"iv":0.5193,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":5.7236,"theta":0.0,"rho":77.8215,"theo":16097.5702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15958.3999023438},{"option":"NDX270115P09000000","bid":31.8,"bid_size":1.0,"ask":47.9,"ask_size":1.0,"iv":0.5139,"open_interest":0.0,"volume":0.0,"delta":-0.0088,"gamma":0.0,"vega":5.7238,"theta":-0.4178,"rho":-2.3134,"theo":40.3188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.0499992370606},{"option":"NDX270115C10000000","bid":14970.3,"bid_size":1.0,"ask":15321.9,"ask_size":1.0,"iv":0.4868,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":7.458,"theta":0.0,"rho":85.8372,"theo":15144.8764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15011.2998046875},{"option":"NDX270115P10000000","bid":44.7,"bid_size":1.0,"ask":60.8,"ask_size":1.0,"iv":0.4851,"open_interest":0.0,"volume":0.0,"delta":-0.0119,"gamma":0.0,"vega":7.4582,"theta":-0.5157,"rho":-3.1236,"theo":53.2269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.3500003814697},{"option":"NDX270115C11000000","bid":14026.3,"bid_size":1.0,"ask":14373.1,"ask_size":1.0,"iv":0.4639,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0,"vega":9.6028,"theta":0.0,"rho":93.6066,"theo":14195.6324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14064.75},{"option":"NDX270115P11000000","bid":61.2,"bid_size":1.0,"ask":77.4,"ask_size":1.0,"iv":0.4592,"open_interest":0.0,"volume":0.0,"delta":-0.0159,"gamma":0.0,"vega":9.6032,"theta":-0.6288,"rho":-4.18,"theo":69.5849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.4500007629394},{"option":"NDX270115C12000000","bid":13081.6,"bid_size":1.0,"ask":13428.3,"ask_size":1.0,"iv":0.439,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0,"vega":12.1925,"theta":0.0,"rho":101.0926,"theo":13250.7737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13119.2998046875},{"option":"NDX270115P12000000","bid":82.6,"bid_size":1.0,"ask":98.7,"ask_size":1.0,"iv":0.4358,"open_interest":0.0,"volume":0.0,"delta":-0.0211,"gamma":0.0,"vega":12.1924,"theta":-0.7589,"rho":-5.5197,"theo":90.324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.0499992370606},{"option":"NDX270115C13000000","bid":12142.7,"bid_size":1.0,"ask":12489.4,"ask_size":1.0,"iv":0.4162,"open_interest":0.0,"volume":0.0,"delta":0.9741,"gamma":0.0,"vega":15.3235,"theta":0.0,"rho":108.1861,"theo":12311.5448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12178.5},{"option":"NDX270115P13000000","bid":109.2,"bid_size":1.0,"ask":125.4,"ask_size":1.0,"iv":0.4138,"open_interest":0.0,"volume":0.0,"delta":-0.0278,"gamma":0.0,"vega":15.3233,"theta":-0.9078,"rho":-7.2519,"theo":116.6959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.550003051758},{"option":"NDX270115C14000000","bid":11210.4,"bid_size":1.0,"ask":11560.5,"ask_size":1.0,"iv":0.3953,"open_interest":0.0,"volume":0.0,"delta":0.9657,"gamma":0.0,"vega":19.0843,"theta":0.0,"rho":114.8101,"theo":11379.4439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11247.2001953125},{"option":"NDX270115P14000000","bid":143.1,"bid_size":1.0,"ask":159.2,"ask_size":1.0,"iv":0.3936,"open_interest":0.0,"volume":0.0,"delta":-0.0362,"gamma":0.0,"vega":19.0841,"theta":-1.0769,"rho":-9.4537,"theo":150.1957,"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":156.150001525879},{"option":"NDX270115C15000000","bid":10286.7,"bid_size":1.0,"ask":10636.5,"ask_size":1.0,"iv":0.3765,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0,"vega":23.4935,"theta":-0.1438,"rho":120.8483,"theo":10456.4176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10324.6499023438},{"option":"NDX270115P15000000","bid":186.2,"bid_size":1.0,"ask":202.3,"ask_size":1.0,"iv":0.3749,"open_interest":0.0,"volume":0.0,"delta":-0.0469,"gamma":0.0,"vega":23.4932,"theta":-1.2668,"rho":-12.2413,"theo":192.7698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.349998474121},{"option":"NDX270115C16000000","bid":9374.9,"bid_size":1.0,"ask":9724.7,"ask_size":1.0,"iv":0.3585,"open_interest":0.0,"volume":0.0,"delta":0.9414,"gamma":0.0,"vega":28.688,"theta":-0.4594,"rho":126.1248,"theo":9544.7164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9410.7998046875},{"option":"NDX270115P16000000","bid":228.3,"bid_size":1.0,"ask":268.7,"ask_size":1.0,"iv":0.3573,"open_interest":0.0,"volume":0.0,"delta":-0.0604,"gamma":0.0,"vega":28.6877,"theta":-1.4767,"rho":-15.7905,"theo":246.6686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.599990844727},{"option":"NDX270115C17000000","bid":8476.5,"bid_size":1.0,"ask":8824.9,"ask_size":1.0,"iv":0.3413,"open_interest":0.0,"volume":0.0,"delta":0.9246,"gamma":0.0,"vega":34.6265,"theta":-0.7927,"rho":130.5414,"theo":8647.0969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8513.2001953125},{"option":"NDX270115P17000000","bid":296.8,"bid_size":4.0,"ask":332.2,"ask_size":1.0,"iv":0.3402,"open_interest":0.0,"volume":0.0,"delta":-0.0773,"gamma":0.0,"vega":34.626,"theta":-1.7044,"rho":-20.1997,"theo":314.6489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":325.800003051758},{"option":"NDX270115C18000000","bid":7596.3,"bid_size":1.0,"ask":7949.9,"ask_size":1.0,"iv":0.3263,"open_interest":0.0,"volume":0.0,"delta":0.9037,"gamma":0.0,"vega":41.2891,"theta":-1.1392,"rho":133.884,"theo":7766.861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7635.34985351562},{"option":"NDX270115P18000000","bid":382.0,"bid_size":1.0,"ask":418.9,"ask_size":6.0,"iv":0.3249,"open_interest":0.0,"volume":0.0,"delta":-0.0982,"gamma":0.0,"vega":41.2891,"theta":-1.9452,"rho":-25.6834,"theo":400.0202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.300003051758},{"option":"NDX270115C19000000","bid":6733.4,"bid_size":1.0,"ask":7090.9,"ask_size":1.0,"iv":0.311,"open_interest":0.0,"volume":0.0,"delta":0.8781,"gamma":0.0,"vega":48.6734,"theta":-1.4912,"rho":135.9266,"theo":6907.6126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6783.69995117188},{"option":"NDX270115P19000000","bid":484.6,"bid_size":6.0,"ask":527.7,"ask_size":8.0,"iv":0.3101,"open_interest":0.0,"volume":0.0,"delta":-0.1238,"gamma":0.0,"vega":48.6734,"theta":-2.1916,"rho":-32.4665,"theo":506.3732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.749984741211},{"option":"NDX270115C20000000","bid":5898.5,"bid_size":1.0,"ask":6251.2,"ask_size":1.0,"iv":0.2965,"open_interest":0.0,"volume":0.0,"delta":0.8471,"gamma":0.0,"vega":56.5668,"theta":-1.8383,"rho":136.5409,"theo":6073.3554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5946.59985351562},{"option":"NDX270115P20000000","bid":615.6,"bid_size":1.0,"ask":660.0,"ask_size":6.0,"iv":0.2961,"open_interest":0.0,"volume":0.0,"delta":-0.1548,"gamma":0.0,"vega":56.5668,"theta":-2.433,"rho":-40.6781,"theo":637.7173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.149993896484},{"option":"NDX270115C20500000","bid":5492.7,"bid_size":1.0,"ask":5845.9,"ask_size":1.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":0.8294,"gamma":0.0,"vega":60.6005,"theta":-2.0057,"rho":136.2552,"theo":5667.0207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5548.94995117188},{"option":"NDX270115P20500000","bid":692.0,"bid_size":1.0,"ask":737.2,"ask_size":6.0,"iv":0.2893,"open_interest":10.0,"volume":0.0,"delta":-0.1725,"gamma":0.0,"vega":60.6005,"theta":-2.5476,"rho":-45.3767,"theo":714.1832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":659.15,"last_trade_time":"2026-02-11T11:50:56","percent_change":0.0,"prev_day_close":737.950012207031},{"option":"NDX270115C21000000","bid":5097.8,"bid_size":1.0,"ask":5447.1,"ask_size":1.0,"iv":0.2831,"open_interest":0.0,"volume":0.0,"delta":0.8101,"gamma":0.0,"vega":64.6984,"theta":-2.1665,"rho":135.5363,"theo":5268.5588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5152.60009765625},{"option":"NDX270115P21000000","bid":776.4,"bid_size":7.0,"ask":820.3,"ask_size":8.0,"iv":0.2825,"open_interest":30.0,"volume":0.0,"delta":-0.1918,"gamma":0.0,"vega":64.6984,"theta":-2.6556,"rho":-50.5085,"theo":798.522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":848.83,"last_trade_time":"2026-02-06T09:30:34","percent_change":0.0,"prev_day_close":824.600006103516},{"option":"NDX270115C21500000","bid":4711.8,"bid_size":1.0,"ask":5060.7,"ask_size":1.0,"iv":0.2769,"open_interest":0.0,"volume":0.0,"delta":0.7891,"gamma":0.0,"vega":68.7995,"theta":-2.3185,"rho":134.2916,"theo":4878.7461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4768.19995117188},{"option":"NDX270115P21500000","bid":867.8,"bid_size":1.0,"ask":914.8,"ask_size":2.0,"iv":0.2759,"open_interest":12.0,"volume":0.0,"delta":-0.2128,"gamma":0.0,"vega":68.7995,"theta":-2.7548,"rho":-56.1661,"theo":891.51,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":881.3,"last_trade_time":"2026-02-04T10:05:02","percent_change":0.0,"prev_day_close":921.149993896484},{"option":"NDX270115C22000000","bid":4325.5,"bid_size":1.0,"ask":4680.7,"ask_size":1.0,"iv":0.2699,"open_interest":0.0,"volume":0.0,"delta":0.7663,"gamma":0.0,"vega":72.7827,"theta":-2.4596,"rho":132.6614,"theo":4498.1855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4387.25},{"option":"NDX270115P22000000","bid":970.1,"bid_size":6.0,"ask":1018.6,"ask_size":7.0,"iv":0.2693,"open_interest":11.0,"volume":0.0,"delta":-0.2356,"gamma":0.0,"vega":72.7827,"theta":-2.843,"rho":-62.2093,"theo":993.7501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":890.0,"last_trade_time":"2026-01-30T15:35:22","percent_change":0.0,"prev_day_close":1026.89999389648},{"option":"NDX270115C22500000","bid":3968.0,"bid_size":1.0,"ask":4308.2,"ask_size":1.0,"iv":0.264,"open_interest":0.0,"volume":0.0,"delta":0.7417,"gamma":0.0,"vega":76.7076,"theta":-2.5873,"rho":130.4202,"theo":4127.6252,"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":4022.64990234375},{"option":"NDX270115P22500000","bid":1081.3,"bid_size":6.0,"ask":1132.1,"ask_size":7.0,"iv":0.2628,"open_interest":3.0,"volume":0.0,"delta":-0.2602,"gamma":0.0,"vega":76.7076,"theta":-2.9179,"rho":-68.8633,"theo":1105.9904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1162.0,"last_trade_time":"2026-02-13T15:32:12","percent_change":0.0,"prev_day_close":1142.75},{"option":"NDX270115C23000000","bid":3594.0,"bid_size":1.0,"ask":3948.7,"ask_size":1.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":0.7152,"gamma":0.0001,"vega":80.3905,"theta":-2.6992,"rho":127.7191,"theo":3767.9882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3665.75},{"option":"NDX270115P23000000","bid":1208.1,"bid_size":1.0,"ask":1255.9,"ask_size":1.0,"iv":0.2566,"open_interest":8.0,"volume":0.0,"delta":-0.2867,"gamma":0.0001,"vega":80.3905,"theta":-2.977,"rho":-75.9774,"theo":1229.1541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1059.15,"last_trade_time":"2026-01-16T11:29:39","percent_change":0.0,"prev_day_close":1270.25},{"option":"NDX270115C23200000","bid":3458.4,"bid_size":7.0,"ask":3813.8,"ask_size":1.0,"iv":0.2547,"open_interest":0.0,"volume":0.0,"delta":0.7041,"gamma":0.0001,"vega":81.7953,"theta":-2.7392,"rho":126.5016,"theo":3627.3387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3529.09997558594},{"option":"NDX270115P23200000","bid":1260.2,"bid_size":1.0,"ask":1308.8,"ask_size":1.0,"iv":0.2541,"open_interest":0.0,"volume":0.0,"delta":-0.2978,"gamma":0.0001,"vega":81.7953,"theta":-2.9958,"rho":-78.9601,"theo":1281.6248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1324.34997558594},{"option":"NDX270115C23400000","bid":3462.1,"bid_size":1.0,"ask":3518.6,"ask_size":6.0,"iv":0.2512,"open_interest":0.0,"volume":0.0,"delta":0.6926,"gamma":0.0001,"vega":83.1676,"theta":-2.776,"rho":125.1603,"theo":3488.628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3392.19995117188},{"option":"NDX270115P23400000","bid":1314.3,"bid_size":6.0,"ask":1363.8,"ask_size":8.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":-0.3093,"gamma":0.0001,"vega":83.1676,"theta":-3.0115,"rho":-82.0665,"theo":1336.0345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1384.54998779297},{"option":"NDX270115C23500000","bid":3393.3,"bid_size":1.0,"ask":3457.6,"ask_size":6.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.6868,"gamma":0.0001,"vega":83.8375,"theta":-2.7932,"rho":124.4432,"theo":3420.0298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3324.60009765625},{"option":"NDX270115P23500000","bid":1342.0,"bid_size":6.0,"ask":1392.0,"ask_size":8.0,"iv":0.2502,"open_interest":12.0,"volume":0.0,"delta":-0.3151,"gamma":0.0001,"vega":83.8375,"theta":-3.0182,"rho":-83.6662,"theo":1363.9963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1400.0,"last_trade_time":"2026-02-13T15:09:41","percent_change":0.0,"prev_day_close":1411.0},{"option":"NDX270115C23600000","bid":3325.0,"bid_size":1.0,"ask":3383.0,"ask_size":1.0,"iv":0.2494,"open_interest":0.0,"volume":0.0,"delta":0.6809,"gamma":0.0001,"vega":84.493,"theta":-2.8096,"rho":123.7016,"theo":3351.9505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3257.45007324219},{"option":"NDX270115P23600000","bid":1370.4,"bid_size":6.0,"ask":1420.5,"ask_size":2.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":-0.321,"gamma":0.0001,"vega":84.493,"theta":-3.024,"rho":-85.2904,"theo":1392.4772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1438.94995117188},{"option":"NDX270115C23800000","bid":3190.1,"bid_size":1.0,"ask":3248.8,"ask_size":1.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.6688,"gamma":0.0001,"vega":85.7515,"theta":-2.8398,"rho":122.1637,"theo":3217.3796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3124.79992675781},{"option":"NDX270115P23800000","bid":1428.5,"bid_size":6.0,"ask":1479.7,"ask_size":8.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":-0.3331,"gamma":0.0001,"vega":85.7515,"theta":-3.0331,"rho":-88.5935,"theo":1451.0266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1499.39996337891},{"option":"NDX270115C24000000","bid":3057.3,"bid_size":1.0,"ask":3116.7,"ask_size":1.0,"iv":0.2432,"open_interest":1.0,"volume":0.0,"delta":0.6564,"gamma":0.0001,"vega":86.9338,"theta":-2.8665,"rho":120.5749,"theo":3084.961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3497.41,"last_trade_time":"2026-01-21T16:01:39","percent_change":0.0,"prev_day_close":2994.39990234375},{"option":"NDX270115P24000000","bid":1488.9,"bid_size":6.0,"ask":1540.8,"ask_size":8.0,"iv":0.2439,"open_interest":61.0,"volume":0.0,"delta":-0.3455,"gamma":0.0001,"vega":86.9338,"theta":-3.0387,"rho":-91.9474,"theo":1511.7282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1571.78,"last_trade_time":"2026-02-13T11:12:58","percent_change":0.0,"prev_day_close":1562.19995117188},{"option":"NDX270115C24100000","bid":2991.8,"bid_size":1.0,"ask":3052.2,"ask_size":1.0,"iv":0.2423,"open_interest":0.0,"volume":0.0,"delta":0.6501,"gamma":0.0001,"vega":87.4975,"theta":-2.8786,"rho":119.757,"theo":3019.5721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2930.05004882812},{"option":"NDX270115P24100000","bid":1520.0,"bid_size":6.0,"ask":1572.0,"ask_size":2.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":-0.3518,"gamma":0.0001,"vega":87.4975,"theta":-3.0401,"rho":-93.6479,"theo":1542.8994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1594.35003662109},{"option":"NDX270115C24200000","bid":2926.8,"bid_size":1.0,"ask":2986.8,"ask_size":1.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":0.6437,"gamma":0.0001,"vega":88.044,"theta":-2.8897,"rho":118.9157,"theo":2954.741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2866.34997558594},{"option":"NDX270115P24200000","bid":1547.1,"bid_size":6.0,"ask":1604.2,"ask_size":6.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":-0.3582,"gamma":0.0001,"vega":88.044,"theta":-3.0407,"rho":-95.3718,"theo":1574.6284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1627.19995117188},{"option":"NDX270115C24300000","bid":2862.4,"bid_size":1.0,"ask":2922.0,"ask_size":6.0,"iv":0.2398,"open_interest":1.0,"volume":0.0,"delta":0.6372,"gamma":0.0001,"vega":88.574,"theta":-2.8998,"rho":118.0445,"theo":2890.4792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3294.01,"last_trade_time":"2026-01-21T16:01:39","percent_change":0.0,"prev_day_close":2803.20007324219},{"option":"NDX270115P24300000","bid":1583.8,"bid_size":1.0,"ask":1637.2,"ask_size":2.0,"iv":0.2401,"open_interest":1.0,"volume":0.0,"delta":-0.3647,"gamma":0.0001,"vega":88.574,"theta":-3.0403,"rho":-97.1255,"theo":1606.9269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1429.4,"last_trade_time":"2026-01-21T16:01:39","percent_change":0.0,"prev_day_close":1660.70001220703},{"option":"NDX270115C24400000","bid":2799.4,"bid_size":7.0,"ask":2860.1,"ask_size":7.0,"iv":0.2389,"open_interest":0.0,"volume":0.0,"delta":0.6306,"gamma":0.0001,"vega":89.0869,"theta":-2.909,"rho":117.139,"theo":2826.801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2740.64990234375},{"option":"NDX270115P24400000","bid":1611.9,"bid_size":6.0,"ask":1669.8,"ask_size":6.0,"iv":0.2386,"open_interest":0.0,"volume":0.0,"delta":-0.3712,"gamma":0.0001,"vega":89.0869,"theta":-3.0389,"rho":-98.9137,"theo":1639.8088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1694.70001220703},{"option":"NDX270115C24500000","bid":2735.4,"bid_size":1.0,"ask":2796.3,"ask_size":1.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":0.624,"gamma":0.0001,"vega":89.5815,"theta":-2.9173,"rho":116.1982,"theo":2763.7215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2678.70007324219},{"option":"NDX270115P24500000","bid":1645.2,"bid_size":6.0,"ask":1703.2,"ask_size":2.0,"iv":0.2373,"open_interest":0.0,"volume":0.0,"delta":-0.3779,"gamma":0.0001,"vega":89.5815,"theta":-3.0366,"rho":-100.737,"theo":1673.2894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1729.29998779297},{"option":"NDX270115C24600000","bid":2672.2,"bid_size":6.0,"ask":2733.0,"ask_size":6.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.6173,"gamma":0.0001,"vega":90.0558,"theta":-2.9245,"rho":115.225,"theo":2701.2554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2617.40002441406},{"option":"NDX270115P24600000","bid":1684.1,"bid_size":6.0,"ask":1737.8,"ask_size":6.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":-0.3846,"gamma":0.0001,"vega":90.0558,"theta":-3.0332,"rho":-102.5928,"theo":1707.3834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1765.65002441406},{"option":"NDX270115C24700000","bid":2610.9,"bid_size":1.0,"ask":2672.3,"ask_size":1.0,"iv":0.2343,"open_interest":0.0,"volume":0.0,"delta":0.6105,"gamma":0.0001,"vega":90.5075,"theta":-2.9307,"rho":114.2275,"theo":2639.4152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2556.75},{"option":"NDX270115P24700000","bid":1713.7,"bid_size":6.0,"ask":1772.7,"ask_size":8.0,"iv":0.2349,"open_interest":0.0,"volume":0.0,"delta":-0.3913,"gamma":0.0001,"vega":90.5075,"theta":-3.0289,"rho":-104.4729,"theo":1742.1034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1800.45001220703},{"option":"NDX270115C24800000","bid":2549.6,"bid_size":1.0,"ask":2611.2,"ask_size":1.0,"iv":0.233,"open_interest":0.0,"volume":0.0,"delta":0.6037,"gamma":0.0001,"vega":90.9347,"theta":-2.9358,"rho":113.2117,"theo":2578.2107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2496.70007324219},{"option":"NDX270115P24800000","bid":1748.9,"bid_size":1.0,"ask":1808.7,"ask_size":2.0,"iv":0.2337,"open_interest":0.0,"volume":0.0,"delta":-0.3982,"gamma":0.0001,"vega":90.9347,"theta":-3.0235,"rho":-106.3712,"theo":1777.459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1837.0},{"option":"NDX270115C24900000","bid":2489.7,"bid_size":7.0,"ask":2551.7,"ask_size":7.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":0.5967,"gamma":0.0001,"vega":91.3361,"theta":-2.94,"rho":112.1848,"theo":2517.6485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2437.34997558594},{"option":"NDX270115P24900000","bid":1784.7,"bid_size":6.0,"ask":1844.4,"ask_size":8.0,"iv":0.2324,"open_interest":2.0,"volume":0.0,"delta":-0.4051,"gamma":0.0001,"vega":91.3361,"theta":-3.017,"rho":-108.2807,"theo":1813.4569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1782.7,"last_trade_time":"2026-02-06T12:41:24","percent_change":0.0,"prev_day_close":1874.09997558594},{"option":"NDX270115C25000000","bid":2429.0,"bid_size":1.0,"ask":2491.0,"ask_size":1.0,"iv":0.2305,"open_interest":6.0,"volume":0.0,"delta":0.5897,"gamma":0.0001,"vega":91.7114,"theta":-2.943,"rho":111.1487,"theo":2457.7342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2728.5,"last_trade_time":"2026-02-09T13:09:52","percent_change":0.0,"prev_day_close":2378.65002441406},{"option":"NDX270115P25000000","bid":1821.0,"bid_size":2.0,"ask":1881.8,"ask_size":1.0,"iv":0.2311,"open_interest":2.0,"volume":0.0,"delta":-0.4122,"gamma":0.0001,"vega":91.7114,"theta":-3.0095,"rho":-110.1995,"theo":1850.1027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1602.95,"last_trade_time":"2026-01-16T12:34:59","percent_change":0.0,"prev_day_close":1912.0},{"option":"NDX270115C25100000","bid":2370.4,"bid_size":7.0,"ask":2432.8,"ask_size":7.0,"iv":0.2298,"open_interest":0.0,"volume":0.0,"delta":0.5826,"gamma":0.0001,"vega":92.0605,"theta":-2.9451,"rho":110.1006,"theo":2398.4738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2320.64990234375},{"option":"NDX270115P25100000","bid":1863.7,"bid_size":6.0,"ask":1918.4,"ask_size":1.0,"iv":0.2302,"open_interest":4.0,"volume":0.0,"delta":-0.4192,"gamma":0.0001,"vega":92.0605,"theta":-3.001,"rho":-112.1301,"theo":1887.4024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1807.2,"last_trade_time":"2026-02-04T10:12:11","percent_change":0.0,"prev_day_close":1950.54998779297},{"option":"NDX270115C25200000","bid":2311.0,"bid_size":2.0,"ask":2373.4,"ask_size":1.0,"iv":0.2293,"open_interest":0.0,"volume":0.0,"delta":0.5755,"gamma":0.0001,"vega":92.3835,"theta":-2.946,"rho":109.034,"theo":2339.8756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2267.94995117188},{"option":"NDX270115P25200000","bid":1901.6,"bid_size":1.0,"ask":1956.8,"ask_size":1.0,"iv":0.229,"open_interest":2.0,"volume":0.0,"delta":-0.4264,"gamma":0.0001,"vega":92.3835,"theta":-2.9914,"rho":-114.0793,"theo":1925.3644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1864.93,"last_trade_time":"2026-02-04T09:58:27","percent_change":0.0,"prev_day_close":1989.70001220703},{"option":"NDX270115C25300000","bid":2253.5,"bid_size":1.0,"ask":2315.6,"ask_size":1.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.5683,"gamma":0.0001,"vega":92.6803,"theta":-2.9459,"rho":107.9405,"theo":2281.9516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2206.60009765625},{"option":"NDX270115P25300000","bid":1940.2,"bid_size":1.0,"ask":1999.0,"ask_size":1.0,"iv":0.2278,"open_interest":2.0,"volume":0.0,"delta":-0.4336,"gamma":0.0001,"vega":92.6803,"theta":-2.9807,"rho":-116.0554,"theo":1964.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1738.0,"last_trade_time":"2026-01-14T16:06:28","percent_change":0.0,"prev_day_close":2029.59997558594},{"option":"NDX270115C25400000","bid":2196.6,"bid_size":6.0,"ask":2258.5,"ask_size":7.0,"iv":0.2264,"open_interest":1.0,"volume":0.0,"delta":0.561,"gamma":0.0001,"vega":92.9502,"theta":-2.9447,"rho":106.8133,"theo":2224.717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2437.1,"last_trade_time":"2026-02-09T10:50:11","percent_change":0.0,"prev_day_close":2150.65002441406},{"option":"NDX270115P25400000","bid":1974.6,"bid_size":6.0,"ask":2035.0,"ask_size":1.0,"iv":0.2263,"open_interest":4.0,"volume":0.0,"delta":-0.4409,"gamma":0.0001,"vega":92.9502,"theta":-2.969,"rho":-118.0651,"theo":2003.3261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1939.93,"last_trade_time":"2026-02-04T09:58:27","percent_change":0.0,"prev_day_close":2070.25},{"option":"NDX270115C25500000","bid":2139.3,"bid_size":1.0,"ask":2202.1,"ask_size":1.0,"iv":0.2257,"open_interest":7.0,"volume":0.0,"delta":0.5536,"gamma":0.0001,"vega":93.1919,"theta":-2.9424,"rho":105.6499,"theo":2168.1893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2763.07,"last_trade_time":"2026-01-26T10:22:28","percent_change":0.0,"prev_day_close":2095.45007324219},{"option":"NDX270115P25500000","bid":2019.5,"bid_size":6.0,"ask":2075.2,"ask_size":7.0,"iv":0.2261,"open_interest":7.0,"volume":0.0,"delta":-0.4482,"gamma":0.0001,"vega":93.1919,"theta":-2.9561,"rho":-120.1111,"theo":2043.3585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1848.0,"last_trade_time":"2026-02-10T10:13:11","percent_change":0.0,"prev_day_close":2111.55004882812},{"option":"NDX270115C25600000","bid":2084.6,"bid_size":6.0,"ask":2147.3,"ask_size":7.0,"iv":0.2241,"open_interest":5.0,"volume":0.0,"delta":0.5462,"gamma":0.0001,"vega":93.4041,"theta":-2.939,"rho":104.4529,"theo":2112.3856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2367.0,"last_trade_time":"2026-02-09T13:09:52","percent_change":0.0,"prev_day_close":2041.0},{"option":"NDX270115P25600000","bid":2060.2,"bid_size":1.0,"ask":2116.7,"ask_size":1.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":-0.4556,"gamma":0.0001,"vega":93.4041,"theta":-2.9421,"rho":-122.1907,"theo":2084.115,"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":2153.34997558594},{"option":"NDX270115C25700000","bid":2030.2,"bid_size":1.0,"ask":2091.5,"ask_size":1.0,"iv":0.2234,"open_interest":0.0,"volume":0.0,"delta":0.5387,"gamma":0.0001,"vega":93.5857,"theta":-2.9344,"rho":103.2315,"theo":2057.3203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1987.20001220703},{"option":"NDX270115P25700000","bid":2095.9,"bid_size":1.0,"ask":2158.3,"ask_size":1.0,"iv":0.2231,"open_interest":1.0,"volume":0.0,"delta":-0.4631,"gamma":0.0001,"vega":93.5857,"theta":-2.927,"rho":-124.2947,"theo":2125.6098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1771.04,"last_trade_time":"2026-02-02T14:26:58","percent_change":0.0,"prev_day_close":2196.65002441406},{"option":"NDX270115C25800000","bid":1976.4,"bid_size":1.0,"ask":2038.0,"ask_size":6.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":0.5312,"gamma":0.0001,"vega":93.7361,"theta":-2.9288,"rho":101.9945,"theo":2003.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1934.20001220703},{"option":"NDX270115P25800000","bid":2138.1,"bid_size":6.0,"ask":2200.0,"ask_size":7.0,"iv":0.2216,"open_interest":1.0,"volume":0.0,"delta":-0.4707,"gamma":0.0001,"vega":93.7361,"theta":-2.9107,"rho":-126.4143,"theo":2167.8537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1805.85,"last_trade_time":"2026-02-02T14:26:58","percent_change":0.0,"prev_day_close":2239.79992675781},{"option":"NDX270115C25900000","bid":1923.5,"bid_size":1.0,"ask":1983.7,"ask_size":1.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":0.5236,"gamma":0.0001,"vega":93.8549,"theta":-2.9219,"rho":100.7509,"theo":1949.4438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.89996337891},{"option":"NDX270115P25900000","bid":2186.7,"bid_size":6.0,"ask":2243.1,"ask_size":7.0,"iv":0.2208,"open_interest":2.0,"volume":0.0,"delta":-0.4783,"gamma":0.0001,"vega":93.8549,"theta":-2.8933,"rho":-128.5405,"theo":2210.8535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1823.6,"last_trade_time":"2026-01-09T15:25:17","percent_change":0.0,"prev_day_close":2284.14990234375},{"option":"NDX270115C26000000","bid":1871.3,"bid_size":6.0,"ask":1931.7,"ask_size":7.0,"iv":0.2202,"open_interest":6.0,"volume":0.0,"delta":0.516,"gamma":0.0001,"vega":93.9421,"theta":-2.914,"rho":99.5034,"theo":1896.644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2460.07,"last_trade_time":"2026-01-26T10:22:28","percent_change":0.0,"prev_day_close":1830.34997558594},{"option":"NDX270115P26000000","bid":2225.6,"bid_size":6.0,"ask":2286.9,"ask_size":7.0,"iv":0.2194,"open_interest":5.0,"volume":0.0,"delta":-0.4859,"gamma":0.0001,"vega":93.9421,"theta":-2.8748,"rho":-130.6706,"theo":2254.6138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2100.65,"last_trade_time":"2026-02-11T14:06:18","percent_change":0.0,"prev_day_close":2329.19995117188},{"option":"NDX270115C26100000","bid":1816.6,"bid_size":1.0,"ask":1879.0,"ask_size":1.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.5082,"gamma":0.0001,"vega":93.9973,"theta":-2.9049,"rho":98.2486,"theo":1844.6098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1779.79998779297},{"option":"NDX270115P26100000","bid":2274.8,"bid_size":6.0,"ask":2331.5,"ask_size":7.0,"iv":0.2185,"open_interest":0.0,"volume":0.0,"delta":-0.4936,"gamma":0.0001,"vega":93.9973,"theta":-2.8552,"rho":-132.808,"theo":2299.1397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2375.05004882812},{"option":"NDX270115C26200000","bid":1765.6,"bid_size":6.0,"ask":1828.5,"ask_size":7.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":0.5005,"gamma":0.0001,"vega":94.0193,"theta":-2.8947,"rho":96.9781,"theo":1793.3492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1730.04998779297},{"option":"NDX270115P26200000","bid":2320.1,"bid_size":1.0,"ask":2377.4,"ask_size":1.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":-0.5014,"gamma":0.0001,"vega":94.0193,"theta":-2.8344,"rho":-134.961,"theo":2344.4394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2421.59997558594},{"option":"NDX270115C26300000","bid":1715.7,"bid_size":1.0,"ask":1777.8,"ask_size":1.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":0.4927,"gamma":0.0001,"vega":94.0065,"theta":-2.8834,"rho":95.6821,"theo":1742.8746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1681.10003662109},{"option":"NDX270115P26300000","bid":2366.0,"bid_size":1.0,"ask":2423.5,"ask_size":1.0,"iv":0.2165,"open_interest":0.0,"volume":0.0,"delta":-0.5092,"gamma":0.0001,"vega":94.0065,"theta":-2.8126,"rho":-137.1396,"theo":2390.5248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2468.94995117188},{"option":"NDX270115C26400000","bid":1666.0,"bid_size":6.0,"ask":1728.3,"ask_size":7.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":0.4848,"gamma":0.0001,"vega":93.9571,"theta":-2.871,"rho":94.3539,"theo":1693.2014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1632.95001220703},{"option":"NDX270115P26400000","bid":2412.8,"bid_size":6.0,"ask":2469.7,"ask_size":7.0,"iv":0.2151,"open_interest":0.0,"volume":0.0,"delta":-0.517,"gamma":0.0001,"vega":93.9571,"theta":-2.7896,"rho":-139.3504,"theo":2437.4118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2517.15002441406},{"option":"NDX270115C26500000","bid":1617.2,"bid_size":6.0,"ask":1679.4,"ask_size":7.0,"iv":0.2138,"open_interest":0.0,"volume":0.0,"delta":0.477,"gamma":0.0001,"vega":93.8698,"theta":-2.8575,"rho":92.9927,"theo":1644.3469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1585.64996337891},{"option":"NDX270115P26500000","bid":2460.3,"bid_size":1.0,"ask":2524.2,"ask_size":1.0,"iv":0.214,"open_interest":129.0,"volume":0.0,"delta":-0.5249,"gamma":0.0001,"vega":93.8698,"theta":-2.7655,"rho":-141.5942,"theo":2485.1174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2420.0,"last_trade_time":"2026-02-04T10:50:23","percent_change":0.0,"prev_day_close":2566.04992675781},{"option":"NDX270115C26600000","bid":1568.4,"bid_size":7.0,"ask":1631.3,"ask_size":7.0,"iv":0.2129,"open_interest":0.0,"volume":0.0,"delta":0.469,"gamma":0.0001,"vega":93.7444,"theta":-2.8428,"rho":91.6062,"theo":1596.326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1539.15002441406},{"option":"NDX270115P26600000","bid":2508.7,"bid_size":1.0,"ask":2566.6,"ask_size":1.0,"iv":0.213,"open_interest":64.0,"volume":0.0,"delta":-0.5328,"gamma":0.0001,"vega":93.7444,"theta":-2.7403,"rho":-143.8632,"theo":2533.6567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2131.35,"last_trade_time":"2026-01-13T13:20:05","percent_change":0.0,"prev_day_close":2615.94995117188},{"option":"NDX270115C26700000","bid":1521.6,"bid_size":6.0,"ask":1584.0,"ask_size":7.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":0.4611,"gamma":0.0001,"vega":93.582,"theta":-2.827,"rho":90.2041,"theo":1549.1494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1493.35003662109},{"option":"NDX270115P26700000","bid":2557.8,"bid_size":1.0,"ask":2615.2,"ask_size":1.0,"iv":0.2118,"open_interest":128.0,"volume":0.0,"delta":-0.5408,"gamma":0.0001,"vega":93.582,"theta":-2.7139,"rho":-146.148,"theo":2583.0402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2366.06,"last_trade_time":"2025-12-19T15:23:59","percent_change":0.0,"prev_day_close":2666.55004882812},{"option":"NDX270115C26800000","bid":1475.3,"bid_size":1.0,"ask":1536.8,"ask_size":1.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.4531,"gamma":0.0001,"vega":93.3845,"theta":-2.8102,"rho":88.8002,"theo":1502.8224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1448.5},{"option":"NDX270115P26800000","bid":2607.7,"bid_size":1.0,"ask":2665.3,"ask_size":1.0,"iv":0.2107,"open_interest":64.0,"volume":0.0,"delta":-0.5488,"gamma":0.0001,"vega":93.3845,"theta":-2.6865,"rho":-148.4344,"theo":2633.2734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2216.35,"last_trade_time":"2026-01-13T13:20:05","percent_change":0.0,"prev_day_close":2718.0},{"option":"NDX270115C26900000","bid":1430.0,"bid_size":1.0,"ask":1491.2,"ask_size":1.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.4451,"gamma":0.0001,"vega":93.1534,"theta":-2.7922,"rho":87.4005,"theo":1457.3462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1404.5},{"option":"NDX270115P26900000","bid":2658.4,"bid_size":6.0,"ask":2716.2,"ask_size":7.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":-0.5568,"gamma":0.0001,"vega":93.1534,"theta":-2.6579,"rho":-150.7167,"theo":2684.3572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2770.30004882812},{"option":"NDX270115C27000000","bid":1385.0,"bid_size":6.0,"ask":1458.4,"ask_size":6.0,"iv":0.2086,"open_interest":1.0,"volume":0.0,"delta":0.4371,"gamma":0.0001,"vega":92.8889,"theta":-2.7732,"rho":86.0037,"theo":1412.7209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1843.4,"last_trade_time":"2026-01-16T12:46:48","percent_change":0.0,"prev_day_close":1359.14996337891},{"option":"NDX270115P27000000","bid":2709.9,"bid_size":1.0,"ask":2768.7,"ask_size":1.0,"iv":0.2086,"open_interest":2.0,"volume":0.0,"delta":-0.5648,"gamma":0.0001,"vega":92.8889,"theta":-2.6284,"rho":-152.9961,"theo":2736.292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2670.0,"last_trade_time":"2026-02-04T10:51:56","percent_change":0.0,"prev_day_close":2823.5},{"option":"NDX270115C27200000","bid":1299.1,"bid_size":1.0,"ask":1358.7,"ask_size":6.0,"iv":0.2064,"open_interest":0.0,"volume":0.0,"delta":0.421,"gamma":0.0001,"vega":92.2514,"theta":-2.732,"rho":83.1833,"theo":1326.0369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1275.09997558594},{"option":"NDX270115P27200000","bid":2815.6,"bid_size":1.0,"ask":2874.1,"ask_size":1.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":-0.5809,"gamma":0.0001,"vega":92.2514,"theta":-2.5661,"rho":-157.5817,"theo":2842.7283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2932.40002441406},{"option":"NDX270115C27400000","bid":1215.4,"bid_size":7.0,"ask":1276.2,"ask_size":8.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":0.4049,"gamma":0.0001,"vega":91.4493,"theta":-2.6869,"rho":80.2711,"theo":1242.8362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1196.70001220703},{"option":"NDX270115P27400000","bid":2924.9,"bid_size":1.0,"ask":2984.4,"ask_size":1.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":-0.597,"gamma":0.0001,"vega":91.4493,"theta":-2.4998,"rho":-162.259,"theo":2952.648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3044.75},{"option":"NDX270115C27500000","bid":1175.4,"bid_size":1.0,"ask":1235.6,"ask_size":2.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.3968,"gamma":0.0001,"vega":90.984,"theta":-2.6628,"rho":78.7842,"theo":1202.5695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1157.79998779297},{"option":"NDX270115P27500000","bid":2979.2,"bid_size":1.0,"ask":3040.4,"ask_size":1.0,"iv":0.2035,"open_interest":0.0,"volume":0.0,"delta":-0.605,"gamma":0.0001,"vega":90.984,"theta":-2.4652,"rho":-164.6285,"theo":3008.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3102.15002441406},{"option":"NDX270115C27600000","bid":1136.3,"bid_size":6.0,"ask":1195.9,"ask_size":8.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.3888,"gamma":0.0001,"vega":90.4799,"theta":-2.6378,"rho":77.2913,"theo":1163.1992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.60003662109},{"option":"NDX270115P27600000","bid":3037.0,"bid_size":6.0,"ask":3097.4,"ask_size":1.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":-0.6131,"gamma":0.0001,"vega":90.4799,"theta":-2.4296,"rho":-167.004,"theo":3066.1312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3158.84997558594},{"option":"NDX270115C27800000","bid":1060.3,"bid_size":6.0,"ask":1119.2,"ask_size":8.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":0.3728,"gamma":0.0001,"vega":89.3732,"theta":-2.585,"rho":74.338,"theo":1087.1357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1045.94998168945},{"option":"NDX270115P27800000","bid":3153.6,"bid_size":1.0,"ask":3213.9,"ask_size":1.0,"iv":0.2005,"open_interest":0.0,"volume":0.0,"delta":-0.6291,"gamma":0.0001,"vega":89.3732,"theta":-2.3557,"rho":-171.7225,"theo":3183.1879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3280.09997558594},{"option":"NDX270115C28000000","bid":988.3,"bid_size":1.0,"ask":1045.1,"ask_size":2.0,"iv":0.1988,"open_interest":58.0,"volume":0.0,"delta":0.3568,"gamma":0.0001,"vega":88.146,"theta":-2.5288,"rho":71.4274,"theo":1014.5966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1615.6,"last_trade_time":"2026-01-28T14:29:18","percent_change":0.0,"prev_day_close":975.700012207031},{"option":"NDX270115P28000000","bid":3273.4,"bid_size":7.0,"ask":3333.2,"ask_size":7.0,"iv":0.1989,"open_interest":0.0,"volume":0.0,"delta":-0.645,"gamma":0.0001,"vega":88.146,"theta":-2.2783,"rho":-176.3982,"theo":3303.7691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3403.09997558594},{"option":"NDX270115C28200000","bid":919.5,"bid_size":7.0,"ask":976.2,"ask_size":8.0,"iv":0.1975,"open_interest":0.0,"volume":0.0,"delta":0.341,"gamma":0.0001,"vega":86.7731,"theta":-2.4695,"rho":68.4863,"theo":945.5625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.850006103516},{"option":"NDX270115P28200000","bid":3398.8,"bid_size":6.0,"ask":3456.7,"ask_size":7.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":-0.6608,"gamma":0.0001,"vega":86.7731,"theta":-2.1979,"rho":-181.1045,"theo":3427.8553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3529.59997558594},{"option":"NDX270115C28400000","bid":854.5,"bid_size":7.0,"ask":910.0,"ask_size":8.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":0.3254,"gamma":0.0001,"vega":85.2344,"theta":-2.4073,"rho":65.4974,"theo":880.054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.5},{"option":"NDX270115P28400000","bid":3526.7,"bid_size":1.0,"ask":3584.6,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":-0.6764,"gamma":0.0001,"vega":85.2344,"theta":-2.1146,"rho":-185.8586,"theo":3555.467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3659.69995117188},{"option":"NDX270115C28500000","bid":823.7,"bid_size":1.0,"ask":888.0,"ask_size":1.0,"iv":0.1951,"open_interest":2.0,"volume":0.0,"delta":0.3177,"gamma":0.0001,"vega":84.4122,"theta":-2.3752,"rho":64.0121,"theo":848.6169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1242.4,"last_trade_time":"2026-01-30T11:45:41","percent_change":0.0,"prev_day_close":816.0},{"option":"NDX270115P28500000","bid":3592.0,"bid_size":1.0,"ask":3649.5,"ask_size":1.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":-0.6841,"gamma":0.0001,"vega":84.4122,"theta":-2.0718,"rho":-188.2265,"theo":3620.5901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3725.90002441406},{"option":"NDX270115C28600000","bid":799.8,"bid_size":1.0,"ask":844.5,"ask_size":1.0,"iv":0.1941,"open_interest":0.0,"volume":0.0,"delta":0.3101,"gamma":0.0001,"vega":83.5646,"theta":-2.3424,"rho":62.5491,"theo":818.0437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":785.600006103516},{"option":"NDX270115P28600000","bid":3658.2,"bid_size":1.0,"ask":3715.2,"ask_size":1.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":-0.6918,"gamma":0.0001,"vega":83.5646,"theta":-2.0285,"rho":-190.572,"theo":3686.577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3788.80004882812},{"option":"NDX270115C28800000","bid":741.2,"bid_size":1.0,"ask":785.9,"ask_size":6.0,"iv":0.1926,"open_interest":6.0,"volume":0.0,"delta":0.295,"gamma":0.0001,"vega":81.8089,"theta":-2.2752,"rho":59.6919,"theo":759.4291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":914.9,"last_trade_time":"2026-02-09T15:16:56","percent_change":0.0,"prev_day_close":730.050018310547},{"option":"NDX270115P28800000","bid":3646.2,"bid_size":1.0,"ask":3996.1,"ask_size":1.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":-0.7069,"gamma":0.0001,"vega":81.8089,"theta":-1.9402,"rho":-195.1943,"theo":3821.0826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3931.95007324219},{"option":"NDX270115C29000000","bid":685.9,"bid_size":1.0,"ask":730.8,"ask_size":1.0,"iv":0.1912,"open_interest":98.0,"volume":0.0,"delta":0.2802,"gamma":0.0001,"vega":79.9545,"theta":-2.2062,"rho":56.865,"theo":704.1171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":958.1,"last_trade_time":"2026-01-21T15:05:18","percent_change":0.0,"prev_day_close":677.0},{"option":"NDX270115P29000000","bid":3781.9,"bid_size":1.0,"ask":4134.7,"ask_size":1.0,"iv":0.1908,"open_interest":0.0,"volume":0.0,"delta":-0.7217,"gamma":0.0001,"vega":79.9545,"theta":-1.85,"rho":-199.7864,"theo":3958.891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4069.04992675781},{"option":"NDX270115C29200000","bid":630.9,"bid_size":2.0,"ask":679.2,"ask_size":1.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.2658,"gamma":0.0001,"vega":77.9655,"theta":-2.1355,"rho":54.0261,"theo":652.0665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":626.799987792969},{"option":"NDX270115P29200000","bid":3924.2,"bid_size":1.0,"ask":4275.8,"ask_size":1.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":-0.7361,"gamma":0.0001,"vega":77.9655,"theta":-1.7582,"rho":-204.3905,"theo":4099.9606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4210.25012207031},{"option":"NDX270115C29500000","bid":561.8,"bid_size":6.0,"ask":604.7,"ask_size":6.0,"iv":0.1879,"open_interest":4.0,"volume":0.0,"delta":0.2448,"gamma":0.0001,"vega":74.7959,"theta":-2.0271,"rho":49.8979,"theo":579.9477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":685.67,"last_trade_time":"2026-02-11T15:40:45","percent_change":0.0,"prev_day_close":557.100006103516},{"option":"NDX270115P29500000","bid":4141.7,"bid_size":1.0,"ask":4500.8,"ask_size":1.0,"iv":0.188,"open_interest":0.0,"volume":0.0,"delta":-0.7571,"gamma":0.0001,"vega":74.7959,"theta":-1.6182,"rho":-211.1665,"theo":4317.5222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4432.35009765625},{"option":"NDX270115C30000000","bid":454.3,"bid_size":6.0,"ask":496.9,"ask_size":6.0,"iv":0.1847,"open_interest":284.0,"volume":0.0,"delta":0.2119,"gamma":0.0001,"vega":69.2703,"theta":-1.8433,"rho":43.4391,"theo":474.562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":855.2,"last_trade_time":"2026-01-28T14:23:49","percent_change":0.0,"prev_day_close":457.049987792969},{"option":"NDX270115P30000000","bid":4522.1,"bid_size":1.0,"ask":4877.5,"ask_size":1.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":-0.7899,"gamma":0.0001,"vega":69.2703,"theta":-1.3815,"rho":-222.0382,"theo":4694.9371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4816.10009765625},{"option":"NDX270115C30500000","bid":371.3,"bid_size":6.0,"ask":407.1,"ask_size":6.0,"iv":0.1826,"open_interest":232.0,"volume":0.0,"delta":0.182,"gamma":0.0001,"vega":63.4113,"theta":-1.6601,"rho":37.4598,"theo":386.3106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":471.3,"last_trade_time":"2026-02-04T10:05:02","percent_change":0.0,"prev_day_close":371.199996948242},{"option":"NDX270115P30500000","bid":4912.9,"bid_size":1.0,"ask":5267.0,"ask_size":1.0,"iv":0.1823,"open_interest":0.0,"volume":0.0,"delta":-0.8198,"gamma":0.0001,"vega":63.4113,"theta":-1.1455,"rho":-232.4304,"theo":5089.4864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5214.64990234375},{"option":"NDX270115C31000000","bid":296.0,"bid_size":1.0,"ask":333.0,"ask_size":6.0,"iv":0.1804,"open_interest":516.0,"volume":0.0,"delta":0.1552,"gamma":0.0001,"vega":57.5266,"theta":-1.4824,"rho":32.0331,"theo":313.2131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":395.5,"last_trade_time":"2026-02-09T15:13:59","percent_change":0.0,"prev_day_close":304.549987792969},{"option":"NDX270115P31000000","bid":5322.0,"bid_size":1.0,"ask":5673.9,"ask_size":1.0,"iv":0.1799,"open_interest":6.0,"volume":0.0,"delta":-0.8466,"gamma":0.0001,"vega":57.5266,"theta":-0.9149,"rho":-242.27,"theo":5499.1895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4710.95,"last_trade_time":"2026-01-09T11:35:33","percent_change":0.0,"prev_day_close":5626.80004882812},{"option":"NDX270115C31500000","bid":235.9,"bid_size":1.0,"ask":276.4,"ask_size":1.0,"iv":0.1791,"open_interest":397.0,"volume":0.0,"delta":0.1317,"gamma":0.0,"vega":51.7406,"theta":-1.3142,"rho":27.2769,"theo":253.4199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":300.12,"last_trade_time":"2026-02-09T10:04:10","percent_change":0.0,"prev_day_close":245.350006103516},{"option":"NDX270115P31500000","bid":5745.0,"bid_size":1.0,"ask":6098.3,"ask_size":1.0,"iv":0.1785,"open_interest":6.0,"volume":0.0,"delta":-0.8702,"gamma":0.0,"vega":51.7406,"theta":-0.6939,"rho":-251.4391,"theo":5922.197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5100.95,"last_trade_time":"2026-01-09T11:35:33","percent_change":0.0,"prev_day_close":6053.5},{"option":"NDX270115C32000000","bid":199.4,"bid_size":1.0,"ask":215.5,"ask_size":1.0,"iv":0.178,"open_interest":0.0,"volume":0.0,"delta":0.1112,"gamma":0.0,"vega":46.1897,"theta":-1.1587,"rho":23.0569,"theo":204.9796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":198.799995422363},{"option":"NDX270115P32000000","bid":6183.0,"bid_size":1.0,"ask":6531.9,"ask_size":1.0,"iv":0.1776,"open_interest":0.0,"volume":0.0,"delta":-0.8907,"gamma":0.0,"vega":46.1897,"theta":-0.4856,"rho":-260.0721,"theo":6356.5574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6488.15014648438},{"option":"NDX270115C33000000","bid":128.4,"bid_size":1.0,"ask":144.5,"ask_size":1.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":0.079,"gamma":0.0,"vega":36.2946,"theta":-0.8922,"rho":16.417,"theo":135.0078,"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":131.099998474121},{"option":"NDX270115P33000000","bid":7078.9,"bid_size":1.0,"ask":7426.5,"ask_size":1.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":-0.9229,"gamma":0.0,"vega":36.2946,"theta":-0.1134,"rho":-275.5378,"theo":7252.1869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7388.14990234375},{"option":"NDX270115C34000000","bid":82.9,"bid_size":1.0,"ask":99.0,"ask_size":1.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":0.0562,"gamma":0.0,"vega":28.249,"theta":-0.6851,"rho":11.705,"theo":90.5637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":87.8500022888184},{"option":"NDX270115P34000000","bid":7998.9,"bid_size":1.0,"ask":8348.8,"ask_size":1.0,"iv":0.1768,"open_interest":0.0,"volume":0.0,"delta":-0.9456,"gamma":0.0,"vega":28.249,"theta":0.0,"rho":-289.0756,"theo":8173.3441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8308.65014648438},{"option":"NDX270115C35000000","bid":54.0,"bid_size":1.0,"ask":70.2,"ask_size":1.0,"iv":0.1778,"open_interest":1.0,"volume":0.0,"delta":0.0404,"gamma":0.0,"vega":21.9565,"theta":-0.5282,"rho":8.4197,"theo":62.1381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.0,"last_trade_time":"2026-02-05T16:01:07","percent_change":0.0,"prev_day_close":60.2000007629394},{"option":"NDX270115P35000000","bid":8938.0,"bid_size":1.0,"ask":9290.9,"ask_size":1.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":-0.9614,"gamma":0.0,"vega":21.9565,"theta":0.0,"rho":-301.1867,"theo":9110.5198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9246.30029296875},{"option":"NDX270115C36000000","bid":35.7,"bid_size":1.0,"ask":51.9,"ask_size":1.0,"iv":0.1799,"open_interest":1.0,"volume":0.0,"delta":0.0294,"gamma":0.0,"vega":17.0856,"theta":-0.4093,"rho":6.1232,"theo":43.4897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.0,"last_trade_time":"2026-02-05T16:01:07","percent_change":0.0,"prev_day_close":42.75},{"option":"NDX270115P36000000","bid":9885.8,"bid_size":1.0,"ask":10233.0,"ask_size":1.0,"iv":0.181,"open_interest":0.0,"volume":0.0,"delta":-0.9725,"gamma":0.0,"vega":17.0856,"theta":0.0,"rho":-312.309,"theo":10057.4728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10199.2998046875},{"option":"NDX270115C37000000","bid":24.2,"bid_size":1.0,"ask":40.3,"ask_size":1.0,"iv":0.1831,"open_interest":0.0,"volume":0.0,"delta":0.0216,"gamma":0.0,"vega":13.3023,"theta":-0.3182,"rho":4.4894,"theo":30.8904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.6500005722046},{"option":"NDX270115P37000000","bid":10839.9,"bid_size":1.0,"ask":11192.2,"ask_size":1.0,"iv":0.1844,"open_interest":0.0,"volume":0.0,"delta":-0.9803,"gamma":0.0,"vega":13.3023,"theta":0.0,"rho":-322.7687,"theo":11010.4748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11153.9497070312},{"option":"NDX270319C06000000","bid":18594.0,"bid_size":2.0,"ask":19394.0,"ask_size":2.0,"iv":0.5921,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":2.9023,"theta":0.0,"rho":62.1342,"theo":18991.6524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18847.0},{"option":"NDX270319P06000000","bid":6.0,"bid_size":2.0,"ask":26.0,"ask_size":2.0,"iv":0.5749,"open_interest":0.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":2.902,"theta":-0.2032,"rho":-1.1849,"theo":20.099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.0},{"option":"NDX270319C07000000","bid":17642.0,"bid_size":2.0,"ask":18442.0,"ask_size":2.0,"iv":0.5587,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":4.0632,"theta":0.0,"rho":71.9744,"theo":18039.9793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17896.0},{"option":"NDX270319P07000000","bid":14.0,"bid_size":2.0,"ask":34.0,"ask_size":2.0,"iv":0.542,"open_interest":1.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":4.0633,"theta":-0.2671,"rho":-1.7198,"theo":28.2872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":28.0,"last_trade_time":"2026-02-13T12:52:58","percent_change":0.0,"prev_day_close":26.0},{"option":"NDX270319C08000000","bid":16694.0,"bid_size":2.0,"ask":17494.0,"ask_size":2.0,"iv":0.5238,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":5.5165,"theta":0.0,"rho":81.6534,"theo":17090.5457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16948.0},{"option":"NDX270319P08000000","bid":26.0,"bid_size":1.0,"ask":46.0,"ask_size":2.0,"iv":0.5158,"open_interest":3.0,"volume":0.0,"delta":-0.0076,"gamma":0.0,"vega":5.5167,"theta":-0.3416,"rho":-2.4156,"theo":38.7125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":38.0,"last_trade_time":"2026-02-13T12:53:01","percent_change":0.0,"prev_day_close":38.0},{"option":"NDX270319C09000000","bid":15748.0,"bid_size":2.0,"ask":16548.0,"ask_size":2.0,"iv":0.495,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":7.2898,"theta":0.0,"rho":91.1312,"theo":16143.8791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16003.0},{"option":"NDX270319P09000000","bid":40.0,"bid_size":2.0,"ask":60.0,"ask_size":2.0,"iv":0.4892,"open_interest":0.0,"volume":0.0,"delta":-0.0105,"gamma":0.0,"vega":7.29,"theta":-0.4278,"rho":-3.3126,"theo":51.9048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.0},{"option":"NDX270319C10000000","bid":14806.0,"bid_size":1.0,"ask":15606.0,"ask_size":2.0,"iv":0.4694,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":9.4718,"theta":0.0,"rho":100.3511,"theo":15200.5937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15062.0},{"option":"NDX270319P10000000","bid":58.0,"bid_size":2.0,"ask":78.0,"ask_size":2.0,"iv":0.4652,"open_interest":1.0,"volume":0.0,"delta":-0.0142,"gamma":0.0,"vega":9.4721,"theta":-0.5265,"rho":-4.4675,"theo":68.4787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.4,"last_trade_time":"2026-01-23T13:42:31","percent_change":0.0,"prev_day_close":72.0},{"option":"NDX270319C11000000","bid":13868.0,"bid_size":2.0,"ask":14668.0,"ask_size":2.0,"iv":0.4456,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":12.0722,"theta":0.0,"rho":109.2723,"theo":14261.5276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14124.0},{"option":"NDX270319P11000000","bid":80.0,"bid_size":2.0,"ask":100.0,"ask_size":2.0,"iv":0.4425,"open_interest":3.0,"volume":0.0,"delta":-0.0189,"gamma":0.0,"vega":12.0726,"theta":-0.639,"rho":-5.9211,"theo":89.272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":79.2,"last_trade_time":"2026-01-29T12:44:11","percent_change":0.0,"prev_day_close":94.0},{"option":"NDX270319C12000000","bid":12936.0,"bid_size":2.0,"ask":13736.0,"ask_size":2.0,"iv":0.4242,"open_interest":0.0,"volume":0.0,"delta":0.9779,"gamma":0.0,"vega":15.2119,"theta":0.0,"rho":117.7863,"theo":13327.7042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13192.0},{"option":"NDX270319P12000000","bid":106.0,"bid_size":2.0,"ask":126.0,"ask_size":2.0,"iv":0.4204,"open_interest":3.0,"volume":0.0,"delta":-0.0248,"gamma":0.0,"vega":15.2118,"theta":-0.7662,"rho":-7.7817,"theo":115.3024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":101.6,"last_trade_time":"2026-01-29T12:44:11","percent_change":0.0,"prev_day_close":122.0},{"option":"NDX270319C13000000","bid":12010.0,"bid_size":1.0,"ask":12808.0,"ask_size":1.0,"iv":0.4038,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0,"vega":18.9084,"theta":0.0,"rho":125.845,"theo":12400.4184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12266.0},{"option":"NDX270319P13000000","bid":140.0,"bid_size":2.0,"ask":160.0,"ask_size":2.0,"iv":0.4009,"open_interest":1.0,"volume":0.0,"delta":-0.0323,"gamma":0.0,"vega":18.9082,"theta":-0.909,"rho":-10.0976,"theo":147.8746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":156.0,"last_trade_time":"2026-02-13T09:56:37","percent_change":0.0,"prev_day_close":156.0},{"option":"NDX270319C14000000","bid":11090.0,"bid_size":2.0,"ask":11890.0,"ask_size":2.0,"iv":0.3849,"open_interest":0.0,"volume":0.0,"delta":0.9611,"gamma":0.0,"vega":23.2505,"theta":0.0,"rho":133.2911,"theo":11481.3137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11348.0},{"option":"NDX270319P14000000","bid":182.0,"bid_size":2.0,"ask":202.0,"ask_size":2.0,"iv":0.3826,"open_interest":2.0,"volume":0.0,"delta":-0.0416,"gamma":0.0,"vega":23.2503,"theta":-1.0681,"rho":-13.0262,"theo":188.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.0,"last_trade_time":"2026-02-13T09:56:42","percent_change":0.0,"prev_day_close":196.0},{"option":"NDX270319C15000000","bid":10182.0,"bid_size":2.0,"ask":10982.0,"ask_size":2.0,"iv":0.3665,"open_interest":0.0,"volume":0.0,"delta":0.9494,"gamma":0.0,"vega":28.3108,"theta":-0.1052,"rho":140.0261,"theo":10572.2624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10440.0},{"option":"NDX270319P15000000","bid":221.0,"bid_size":5.0,"ask":260.6,"ask_size":5.0,"iv":0.3642,"open_interest":0.0,"volume":0.0,"delta":-0.0532,"gamma":0.0,"vega":28.3105,"theta":-1.2431,"rho":-16.666,"theo":239.4338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.099990844727},{"option":"NDX270319C16000000","bid":9284.0,"bid_size":2.0,"ask":10084.0,"ask_size":2.0,"iv":0.3501,"open_interest":0.0,"volume":0.0,"delta":0.9351,"gamma":0.0,"vega":34.0461,"theta":-0.4005,"rho":145.9134,"theo":9675.625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9546.0},{"option":"NDX270319P16000000","bid":284.8,"bid_size":1.0,"ask":324.8,"ask_size":5.0,"iv":0.3482,"open_interest":0.0,"volume":0.0,"delta":-0.0676,"gamma":0.0,"vega":34.0457,"theta":-1.4327,"rho":-21.1534,"theo":302.6536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":312.050003051758},{"option":"NDX270319C17000000","bid":8402.0,"bid_size":2.0,"ask":9202.0,"ask_size":2.0,"iv":0.3344,"open_interest":0.0,"volume":0.0,"delta":0.9175,"gamma":0.0,"vega":40.5643,"theta":-0.7074,"rho":150.7237,"theo":8793.998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8665.0},{"option":"NDX270319P17000000","bid":362.4,"bid_size":4.0,"ask":401.0,"ask_size":4.0,"iv":0.3326,"open_interest":1.0,"volume":0.0,"delta":-0.0852,"gamma":0.0,"vega":40.5639,"theta":-1.6339,"rho":-26.7178,"theo":380.8835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.3,"last_trade_time":"2026-01-29T15:04:35","percent_change":0.0,"prev_day_close":392.100006103516},{"option":"NDX270319C18000000","bid":7538.0,"bid_size":2.0,"ask":8338.0,"ask_size":2.0,"iv":0.3197,"open_interest":0.0,"volume":0.0,"delta":0.8961,"gamma":0.0,"vega":47.7355,"theta":-1.0215,"rho":154.378,"theo":7930.3739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7804.0},{"option":"NDX270319P18000000","bid":459.1,"bid_size":1.0,"ask":497.8,"ask_size":4.0,"iv":0.3184,"open_interest":2.0,"volume":3.0,"delta":-0.1065,"gamma":0.0,"vega":47.7355,"theta":-1.8422,"rho":-33.4387,"theo":477.1246,"change":-22.5,"open":468.0,"high":468.0,"low":468.0,"tick":"up","last_trade_price":468.0,"last_trade_time":"2026-02-18T13:53:05","percent_change":-4.58716,"prev_day_close":490.5},{"option":"NDX270319C19000000","bid":6696.0,"bid_size":2.0,"ask":7496.0,"ask_size":2.0,"iv":0.3055,"open_interest":0.0,"volume":0.0,"delta":0.8705,"gamma":0.0,"vega":55.4567,"theta":-1.336,"rho":156.6396,"theo":7088.1781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6965.0},{"option":"NDX270319P19000000","bid":571.9,"bid_size":8.0,"ask":616.3,"ask_size":5.0,"iv":0.3044,"open_interest":2.0,"volume":0.0,"delta":-0.1322,"gamma":0.0,"vega":55.4567,"theta":-2.0511,"rho":-41.552,"theo":594.7873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":628.0,"last_trade_time":"2026-02-17T09:46:28","percent_change":0.0,"prev_day_close":611.450012207031},{"option":"NDX270319C20000000","bid":5878.0,"bid_size":1.0,"ask":6678.0,"ask_size":2.0,"iv":0.2922,"open_interest":0.0,"volume":0.0,"delta":0.84,"gamma":0.0,"vega":63.6531,"theta":-1.6423,"rho":157.267,"theo":6270.9901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6152.0},{"option":"NDX270319P20000000","bid":712.4,"bid_size":9.0,"ask":760.7,"ask_size":3.0,"iv":0.2913,"open_interest":0.0,"volume":0.0,"delta":-0.1627,"gamma":0.0,"vega":63.6531,"theta":-2.2517,"rho":-51.2994,"theo":737.4579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.650024414062},{"option":"NDX270319C20500000","bid":5480.0,"bid_size":2.0,"ask":6280.0,"ask_size":2.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":0.8227,"gamma":0.0,"vega":67.7908,"theta":-1.7892,"rho":157.005,"theo":5873.0057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5757.0},{"option":"NDX270319P20500000","bid":797.1,"bid_size":8.0,"ask":840.3,"ask_size":2.0,"iv":0.285,"open_interest":0.0,"volume":0.0,"delta":-0.18,"gamma":0.0,"vega":67.7908,"theta":-2.3457,"rho":-56.7487,"theo":819.4027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":842.149993896484},{"option":"NDX270319C21000000","bid":5090.0,"bid_size":2.0,"ask":5890.0,"ask_size":2.0,"iv":0.2799,"open_interest":0.0,"volume":0.0,"delta":0.8041,"gamma":0.0,"vega":72.0037,"theta":-1.93,"rho":156.1854,"theo":5482.8004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5370.0},{"option":"NDX270319P21000000","bid":886.3,"bid_size":7.0,"ask":931.5,"ask_size":7.0,"iv":0.2789,"open_interest":8.0,"volume":0.0,"delta":-0.1986,"gamma":0.0,"vega":72.0037,"theta":-2.4336,"rho":-62.7557,"theo":909.1267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":947.03,"last_trade_time":"2026-02-12T13:01:41","percent_change":0.0,"prev_day_close":934.850006103516},{"option":"NDX270319C21500000","bid":4710.0,"bid_size":1.0,"ask":5508.0,"ask_size":1.0,"iv":0.2736,"open_interest":0.0,"volume":0.0,"delta":0.784,"gamma":0.0,"vega":76.1267,"theta":-2.063,"rho":154.928,"theo":5101.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4992.0},{"option":"NDX270319P21500000","bid":984.0,"bid_size":7.0,"ask":1031.2,"ask_size":2.0,"iv":0.2728,"open_interest":0.0,"volume":0.0,"delta":-0.2187,"gamma":0.0,"vega":76.1267,"theta":-2.5138,"rho":-69.2005,"theo":1007.2858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.29998779297},{"option":"NDX270319C22000000","bid":4338.0,"bid_size":1.0,"ask":5136.0,"ask_size":1.0,"iv":0.2676,"open_interest":0.0,"volume":0.0,"delta":0.7623,"gamma":0.0,"vega":80.1765,"theta":-2.1867,"rho":153.204,"theo":4728.1535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4622.0},{"option":"NDX270319P22000000","bid":1090.8,"bid_size":7.0,"ask":1139.8,"ask_size":2.0,"iv":0.2668,"open_interest":6.0,"volume":0.0,"delta":-0.2403,"gamma":0.0,"vega":80.1765,"theta":-2.5847,"rho":-76.1119,"theo":1114.3383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":965.31,"last_trade_time":"2026-02-02T09:55:05","percent_change":0.0,"prev_day_close":1147.09997558594},{"option":"NDX270319C22500000","bid":3974.0,"bid_size":2.0,"ask":4774.0,"ask_size":2.0,"iv":0.2617,"open_interest":0.0,"volume":0.0,"delta":0.7392,"gamma":0.0,"vega":84.1319,"theta":-2.2994,"rho":150.8433,"theo":4364.9627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4263.0},{"option":"NDX270319P22500000","bid":1207.4,"bid_size":7.0,"ask":1258.0,"ask_size":2.0,"iv":0.2609,"open_interest":4.0,"volume":0.0,"delta":-0.2635,"gamma":0.0,"vega":84.1319,"theta":-2.6445,"rho":-83.66,"theo":1231.0767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1013.96,"last_trade_time":"2026-01-26T09:47:14","percent_change":0.0,"prev_day_close":1267.79998779297},{"option":"NDX270319C23000000","bid":3622.0,"bid_size":2.0,"ask":4422.0,"ask_size":2.0,"iv":0.2556,"open_interest":0.0,"volume":0.0,"delta":0.7144,"gamma":0.0,"vega":87.8339,"theta":-2.3993,"rho":148.0684,"theo":4012.1353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3916.0},{"option":"NDX270319P23000000","bid":1326.4,"bid_size":7.0,"ask":1386.2,"ask_size":2.0,"iv":0.2545,"open_interest":0.0,"volume":0.0,"delta":-0.2883,"gamma":0.0,"vega":87.8339,"theta":-2.6916,"rho":-91.6223,"theo":1358.1786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1399.15002441406},{"option":"NDX270319C23200000","bid":3484.0,"bid_size":2.0,"ask":4284.0,"ask_size":2.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":0.704,"gamma":0.0,"vega":89.2576,"theta":-2.4354,"rho":146.7927,"theo":3874.0392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3779.0},{"option":"NDX270319P23200000","bid":1388.3,"bid_size":7.0,"ask":1440.6,"ask_size":2.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":-0.2987,"gamma":0.0,"vega":89.2576,"theta":-2.7065,"rho":-94.9729,"theo":1412.0542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1455.05004882812},{"option":"NDX270319C23400000","bid":3348.0,"bid_size":2.0,"ask":4148.0,"ask_size":2.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.6934,"gamma":0.0,"vega":90.6477,"theta":-2.469,"rho":145.3892,"theo":3737.7803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3645.0},{"option":"NDX270319P23400000","bid":1443.8,"bid_size":2.0,"ask":1496.8,"ask_size":2.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":-0.3093,"gamma":0.0,"vega":90.6477,"theta":-2.719,"rho":-98.4514,"theo":1467.767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1512.60003662109},{"option":"NDX270319C23500000","bid":3280.0,"bid_size":2.0,"ask":4080.0,"ask_size":2.0,"iv":0.2499,"open_interest":0.0,"volume":0.0,"delta":0.688,"gamma":0.0001,"vega":91.3251,"theta":-2.4849,"rho":144.6443,"theo":3670.364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3600.0},{"option":"NDX270319P23500000","bid":1472.2,"bid_size":7.0,"ask":1525.7,"ask_size":2.0,"iv":0.2492,"open_interest":0.0,"volume":0.0,"delta":-0.3147,"gamma":0.0001,"vega":91.3251,"theta":-2.7243,"rho":-100.2338,"theo":1496.3365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1541.69995117188},{"option":"NDX270319C23600000","bid":3214.0,"bid_size":2.0,"ask":4014.0,"ask_size":2.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.6825,"gamma":0.0001,"vega":91.9882,"theta":-2.5001,"rho":143.8774,"theo":3603.4332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3600.0},{"option":"NDX270319P23600000","bid":1501.0,"bid_size":7.0,"ask":1555.0,"ask_size":2.0,"iv":0.248,"open_interest":0.0,"volume":0.0,"delta":-0.3202,"gamma":0.0001,"vega":91.9882,"theta":-2.7289,"rho":-102.0382,"theo":1525.3916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1571.65002441406},{"option":"NDX270319C23800000","bid":3182.0,"bid_size":1.0,"ask":3780.0,"ask_size":6.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.6713,"gamma":0.0001,"vega":93.2637,"theta":-2.5285,"rho":142.2961,"theo":3471.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3383.0},{"option":"NDX270319P23800000","bid":1560.2,"bid_size":7.0,"ask":1614.9,"ask_size":2.0,"iv":0.2457,"open_interest":0.0,"volume":0.0,"delta":-0.3314,"gamma":0.0001,"vega":93.2637,"theta":-2.7362,"rho":-105.6944,"theo":1584.9803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.44995117188},{"option":"NDX270319C24000000","bid":3050.0,"bid_size":2.0,"ask":3650.0,"ask_size":2.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":0.6599,"gamma":0.0001,"vega":94.4687,"theta":-2.5542,"rho":140.6643,"theo":3340.6638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3256.0},{"option":"NDX270319P24000000","bid":1621.4,"bid_size":7.0,"ask":1677.0,"ask_size":2.0,"iv":0.2434,"open_interest":46.0,"volume":0.0,"delta":-0.3428,"gamma":0.0001,"vega":94.4687,"theta":-2.7407,"rho":-109.4012,"theo":1646.5656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1692.22,"last_trade_time":"2026-02-12T12:34:27","percent_change":0.0,"prev_day_close":1696.5},{"option":"NDX270319C24100000","bid":2986.0,"bid_size":2.0,"ask":3586.0,"ask_size":2.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":0.6541,"gamma":0.0001,"vega":95.046,"theta":-2.566,"rho":139.8238,"theo":3276.23,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3191.0},{"option":"NDX270319P24100000","bid":1652.8,"bid_size":2.0,"ask":1708.7,"ask_size":2.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":-0.3486,"gamma":0.0001,"vega":95.046,"theta":-2.742,"rho":-111.2791,"theo":1678.1176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1729.0},{"option":"NDX270319C24200000","bid":2922.0,"bid_size":2.0,"ask":3522.0,"ask_size":2.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.6482,"gamma":0.0001,"vega":95.6077,"theta":-2.5771,"rho":138.9596,"theo":3212.3113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3127.0},{"option":"NDX270319P24200000","bid":1684.7,"bid_size":7.0,"ask":1741.0,"ask_size":2.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":-0.3544,"gamma":0.0001,"vega":95.6077,"theta":-2.7425,"rho":-113.1808,"theo":1710.1848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1762.04998779297},{"option":"NDX270319C24300000","bid":2860.0,"bid_size":2.0,"ask":3460.0,"ask_size":2.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.6423,"gamma":0.0001,"vega":96.1541,"theta":-2.5875,"rho":138.0658,"theo":3148.9172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3065.0},{"option":"NDX270319P24300000","bid":1717.1,"bid_size":7.0,"ask":1773.7,"ask_size":2.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":-0.3604,"gamma":0.0001,"vega":96.1541,"theta":-2.7423,"rho":-115.1121,"theo":1742.7765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1795.59997558594},{"option":"NDX270319C24400000","bid":2796.0,"bid_size":2.0,"ask":3396.0,"ask_size":2.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.6363,"gamma":0.0001,"vega":96.685,"theta":-2.5971,"rho":137.1381,"theo":3086.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3003.0},{"option":"NDX270319P24400000","bid":1750.1,"bid_size":7.0,"ask":1807.1,"ask_size":2.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":-0.3664,"gamma":0.0001,"vega":96.685,"theta":-2.7414,"rho":-117.0773,"theo":1775.9039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1829.75},{"option":"NDX270319C24500000","bid":2734.0,"bid_size":2.0,"ask":3334.0,"ask_size":2.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":0.6302,"gamma":0.0001,"vega":97.1993,"theta":-2.606,"rho":136.1752,"theo":3023.7483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2943.0},{"option":"NDX270319P24500000","bid":1783.6,"bid_size":7.0,"ask":1840.7,"ask_size":2.0,"iv":0.2377,"open_interest":5.0,"volume":0.0,"delta":-0.3724,"gamma":0.0001,"vega":97.1993,"theta":-2.7397,"rho":-119.0777,"theo":1809.5793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1866.7,"last_trade_time":"2026-02-05T09:52:54","percent_change":0.0,"prev_day_close":1864.54998779297},{"option":"NDX270319C24600000","bid":2672.0,"bid_size":2.0,"ask":3272.0,"ask_size":2.0,"iv":0.2373,"open_interest":0.0,"volume":0.0,"delta":0.6241,"gamma":0.0001,"vega":97.6956,"theta":-2.6141,"rho":135.179,"theo":2961.9977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2882.0},{"option":"NDX270319P24600000","bid":1817.7,"bid_size":7.0,"ask":1875.3,"ask_size":2.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":-0.3786,"gamma":0.0001,"vega":97.6956,"theta":-2.7372,"rho":-121.1114,"theo":1843.8146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1899.70001220703},{"option":"NDX270319C24700000","bid":2612.0,"bid_size":2.0,"ask":3212.0,"ask_size":2.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.6179,"gamma":0.0001,"vega":98.1716,"theta":-2.6214,"rho":134.156,"theo":2900.8177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2822.0},{"option":"NDX270319P24700000","bid":1852.4,"bid_size":7.0,"ask":1910.1,"ask_size":2.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":-0.3847,"gamma":0.0001,"vega":98.1716,"theta":-2.7339,"rho":-123.1718,"theo":1878.6205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1935.59997558594},{"option":"NDX270319C24800000","bid":2552.0,"bid_size":1.0,"ask":3150.0,"ask_size":6.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":0.6117,"gamma":0.0001,"vega":98.6261,"theta":-2.6279,"rho":133.1108,"theo":2840.2166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2763.0},{"option":"NDX270319P24800000","bid":1887.7,"bid_size":7.0,"ask":1945.9,"ask_size":6.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":-0.391,"gamma":0.0001,"vega":98.6261,"theta":-2.7299,"rho":-125.2545,"theo":1914.0052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1972.0},{"option":"NDX270319C24900000","bid":2492.0,"bid_size":1.0,"ask":3090.0,"ask_size":6.0,"iv":0.2339,"open_interest":0.0,"volume":0.0,"delta":0.6054,"gamma":0.0001,"vega":99.0575,"theta":-2.6336,"rho":132.0522,"theo":2780.2004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2704.0},{"option":"NDX270319P24900000","bid":1923.5,"bid_size":7.0,"ask":1982.0,"ask_size":6.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":-0.3973,"gamma":0.0001,"vega":99.0575,"theta":-2.725,"rho":-127.3506,"theo":1949.9749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2009.20001220703},{"option":"NDX270319C25000000","bid":2432.0,"bid_size":2.0,"ask":3032.0,"ask_size":2.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.599,"gamma":0.0001,"vega":99.4651,"theta":-2.6385,"rho":130.9838,"theo":2720.7735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2645.0},{"option":"NDX270319P25000000","bid":1950.7,"bid_size":7.0,"ask":2027.8,"ask_size":2.0,"iv":0.2317,"open_interest":3.0,"volume":0.0,"delta":-0.4037,"gamma":0.0001,"vega":99.4651,"theta":-2.7193,"rho":-129.4565,"theo":1986.5338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2008.5,"last_trade_time":"2026-02-05T09:53:20","percent_change":0.0,"prev_day_close":2046.64996337891},{"option":"NDX270319C25100000","bid":2372.0,"bid_size":2.0,"ask":2972.0,"ask_size":2.0,"iv":0.2317,"open_interest":0.0,"volume":0.0,"delta":0.5926,"gamma":0.0001,"vega":99.8488,"theta":-2.6426,"rho":129.9059,"theo":2661.9395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2588.0},{"option":"NDX270319P25100000","bid":1987.7,"bid_size":6.0,"ask":2065.1,"ask_size":1.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":-0.4101,"gamma":0.0001,"vega":99.8488,"theta":-2.7128,"rho":-131.5719,"theo":2023.6856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2084.95007324219},{"option":"NDX270319C25200000","bid":2314.0,"bid_size":2.0,"ask":2914.0,"ask_size":2.0,"iv":0.2307,"open_interest":0.0,"volume":0.0,"delta":0.5861,"gamma":0.0001,"vega":100.2087,"theta":-2.6458,"rho":128.8152,"theo":2603.7031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2531.0},{"option":"NDX270319P25200000","bid":2034.7,"bid_size":6.0,"ask":2103.0,"ask_size":1.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":-0.4166,"gamma":0.0001,"vega":100.2087,"theta":-2.7055,"rho":-133.7,"theo":2061.4351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2123.79992675781},{"option":"NDX270319C25300000","bid":2256.0,"bid_size":2.0,"ask":2856.0,"ask_size":2.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":0.5796,"gamma":0.0001,"vega":100.5448,"theta":-2.6483,"rho":127.7052,"theo":2546.071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2475.0},{"option":"NDX270319P25300000","bid":2073.0,"bid_size":6.0,"ask":2132.4,"ask_size":6.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":-0.4231,"gamma":0.0001,"vega":100.5448,"theta":-2.6974,"rho":-135.8475,"theo":2099.7888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2167.45007324219},{"option":"NDX270319C25400000","bid":2200.0,"bid_size":2.0,"ask":2800.0,"ask_size":2.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.573,"gamma":0.0001,"vega":100.8571,"theta":-2.6499,"rho":126.5683,"theo":2489.0525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2419.0},{"option":"NDX270319P25400000","bid":2111.9,"bid_size":6.0,"ask":2180.7,"ask_size":1.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":-0.4297,"gamma":0.0001,"vega":100.8571,"theta":-2.6885,"rho":-138.0218,"theo":2138.7562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2203.39990234375},{"option":"NDX270319C25500000","bid":2144.0,"bid_size":2.0,"ask":2744.0,"ask_size":2.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":0.5663,"gamma":0.0001,"vega":101.1449,"theta":-2.6507,"rho":125.3985,"theo":2432.6596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2364.0},{"option":"NDX270319P25500000","bid":2151.5,"bid_size":6.0,"ask":2211.0,"ask_size":1.0,"iv":0.2267,"open_interest":8.0,"volume":0.0,"delta":-0.4364,"gamma":0.0001,"vega":101.1449,"theta":-2.6787,"rho":-140.2292,"theo":2178.3491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2246.7,"last_trade_time":"2026-02-05T09:53:54","percent_change":0.0,"prev_day_close":2244.15002441406},{"option":"NDX270319C25600000","bid":2088.0,"bid_size":2.0,"ask":2688.0,"ask_size":2.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.5596,"gamma":0.0001,"vega":101.4072,"theta":-2.6506,"rho":124.193,"theo":2376.9056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2308.0},{"option":"NDX270319P25600000","bid":2191.7,"bid_size":6.0,"ask":2260.9,"ask_size":1.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":-0.4431,"gamma":0.0001,"vega":101.4072,"theta":-2.668,"rho":-142.4721,"theo":2218.581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2285.59997558594},{"option":"NDX270319C25700000","bid":2032.0,"bid_size":2.0,"ask":2632.0,"ask_size":2.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":0.5528,"gamma":0.0001,"vega":101.6431,"theta":-2.6497,"rho":122.9535,"theo":2321.8041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2255.0},{"option":"NDX270319P25700000","bid":2232.5,"bid_size":6.0,"ask":2292.6,"ask_size":1.0,"iv":0.2246,"open_interest":2.0,"volume":0.0,"delta":-0.4498,"gamma":0.0001,"vega":101.6431,"theta":-2.6565,"rho":-144.7491,"theo":2259.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2045.0,"last_trade_time":"2026-02-03T10:31:19","percent_change":0.0,"prev_day_close":2331.90002441406},{"option":"NDX270319C25800000","bid":1978.0,"bid_size":2.0,"ask":2578.0,"ask_size":2.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.546,"gamma":0.0001,"vega":101.8514,"theta":-2.6479,"rho":121.6873,"theo":2267.3669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2201.0},{"option":"NDX270319P25800000","bid":2274.1,"bid_size":6.0,"ask":2343.6,"ask_size":1.0,"iv":0.2235,"open_interest":2.0,"volume":0.0,"delta":-0.4566,"gamma":0.0001,"vega":101.8514,"theta":-2.6442,"rho":-147.0528,"theo":2301.014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1911.4,"last_trade_time":"2026-01-12T14:39:07","percent_change":0.0,"prev_day_close":2370.34997558594},{"option":"NDX270319C25900000","bid":1924.0,"bid_size":2.0,"ask":2524.0,"ask_size":2.0,"iv":0.223,"open_interest":0.0,"volume":0.0,"delta":0.5392,"gamma":0.0001,"vega":102.0316,"theta":-2.6452,"rho":120.4009,"theo":2213.6028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2148.0},{"option":"NDX270319P25900000","bid":2316.3,"bid_size":6.0,"ask":2376.6,"ask_size":1.0,"iv":0.2225,"open_interest":0.0,"volume":0.0,"delta":-0.4635,"gamma":0.0001,"vega":102.0316,"theta":-2.6309,"rho":-149.3767,"theo":2343.2358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2413.79992675781},{"option":"NDX270319C26000000","bid":1870.0,"bid_size":2.0,"ask":2470.0,"ask_size":2.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.5323,"gamma":0.0001,"vega":102.1833,"theta":-2.6416,"rho":119.1051,"theo":2160.518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2097.0},{"option":"NDX270319P26000000","bid":2359.2,"bid_size":6.0,"ask":2419.4,"ask_size":1.0,"iv":0.2214,"open_interest":20.0,"volume":0.0,"delta":-0.4704,"gamma":0.0001,"vega":102.1833,"theta":-2.6168,"rho":-151.7099,"theo":2386.1368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2470.0,"last_trade_time":"2026-02-05T09:54:44","percent_change":0.0,"prev_day_close":2457.79992675781},{"option":"NDX270319C26100000","bid":1818.0,"bid_size":2.0,"ask":2418.0,"ask_size":2.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.5253,"gamma":0.0001,"vega":102.3065,"theta":-2.6372,"rho":117.8048,"theo":2108.1157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2046.0},{"option":"NDX270319P26100000","bid":2402.8,"bid_size":6.0,"ask":2472.5,"ask_size":1.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":-0.4774,"gamma":0.0001,"vega":102.3065,"theta":-2.6017,"rho":-154.0478,"theo":2429.7204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2502.54992675781},{"option":"NDX270319C26200000","bid":1766.0,"bid_size":2.0,"ask":2366.0,"ask_size":2.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":0.5183,"gamma":0.0001,"vega":102.4011,"theta":-2.6318,"rho":116.5001,"theo":2056.3988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1995.0},{"option":"NDX270319P26200000","bid":2437.5,"bid_size":6.0,"ask":2516.8,"ask_size":1.0,"iv":0.2189,"open_interest":4.0,"volume":0.0,"delta":-0.4844,"gamma":0.0001,"vega":102.4011,"theta":-2.5859,"rho":-156.3899,"theo":2473.9893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2021.3,"last_trade_time":"2026-01-27T10:15:35","percent_change":0.0,"prev_day_close":2548.0},{"option":"NDX270319C26300000","bid":1714.0,"bid_size":2.0,"ask":2314.0,"ask_size":2.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":0.5113,"gamma":0.0001,"vega":102.4666,"theta":-2.6257,"rho":115.1868,"theo":2005.3709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1945.0},{"option":"NDX270319P26300000","bid":2492.0,"bid_size":6.0,"ask":2561.8,"ask_size":1.0,"iv":0.2183,"open_interest":2.0,"volume":0.0,"delta":-0.4914,"gamma":0.0001,"vega":102.4666,"theta":-2.5691,"rho":-158.7407,"theo":2518.9472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2079.67,"last_trade_time":"2026-01-27T09:46:15","percent_change":0.0,"prev_day_close":2599.0},{"option":"NDX270319C26400000","bid":1664.0,"bid_size":2.0,"ask":2264.0,"ask_size":2.0,"iv":0.2177,"open_interest":0.0,"volume":0.0,"delta":0.5042,"gamma":0.0001,"vega":102.5019,"theta":-2.6186,"rho":113.8566,"theo":1955.0384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1891.20001220703},{"option":"NDX270319P26400000","bid":2537.7,"bid_size":6.0,"ask":2598.1,"ask_size":1.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":-0.4985,"gamma":0.0001,"vega":102.5019,"theta":-2.5515,"rho":-161.1084,"theo":2564.6006,"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":2646.0},{"option":"NDX270319C26500000","bid":1876.4,"bid_size":1.0,"ask":1937.0,"ask_size":6.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":0.4971,"gamma":0.0001,"vega":102.5058,"theta":-2.6107,"rho":112.501,"theo":1905.4106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1842.95001220703},{"option":"NDX270319P26500000","bid":2312.0,"bid_size":2.0,"ask":2912.0,"ask_size":2.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":-0.5056,"gamma":0.0001,"vega":102.5058,"theta":-2.533,"rho":-163.5015,"theo":2610.9587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2693.0},{"option":"NDX270319C26600000","bid":1817.9,"bid_size":1.0,"ask":1888.1,"ask_size":6.0,"iv":0.2151,"open_interest":0.0,"volume":0.0,"delta":0.49,"gamma":0.0001,"vega":102.4768,"theta":-2.602,"rho":111.1137,"theo":1856.4997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1794.85003662109},{"option":"NDX270319P26600000","bid":2360.0,"bid_size":2.0,"ask":2960.0,"ask_size":2.0,"iv":0.2152,"open_interest":0.0,"volume":0.0,"delta":-0.5127,"gamma":0.0001,"vega":102.4768,"theta":-2.5137,"rho":-165.9262,"theo":2658.0336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2741.0},{"option":"NDX270319C26700000","bid":1779.3,"bid_size":1.0,"ask":1839.9,"ask_size":6.0,"iv":0.2141,"open_interest":0.0,"volume":0.0,"delta":0.4828,"gamma":0.0001,"vega":102.4137,"theta":-2.5923,"rho":109.694,"theo":1808.3185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.64996337891},{"option":"NDX270319P26700000","bid":2408.0,"bid_size":6.0,"ask":3006.0,"ask_size":1.0,"iv":0.2142,"open_interest":4.0,"volume":0.0,"delta":-0.5199,"gamma":0.0001,"vega":102.4137,"theta":-2.4935,"rho":-168.3835,"theo":2705.8383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2291.72,"last_trade_time":"2026-01-15T11:17:50","percent_change":0.0,"prev_day_close":2790.0},{"option":"NDX270319C26800000","bid":1722.3,"bid_size":1.0,"ask":1792.4,"ask_size":6.0,"iv":0.2131,"open_interest":0.0,"volume":0.0,"delta":0.4756,"gamma":0.0001,"vega":102.3162,"theta":-2.5818,"rho":108.2458,"theo":1760.8792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1701.90002441406},{"option":"NDX270319P26800000","bid":2456.0,"bid_size":6.0,"ask":3054.0,"ask_size":1.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":-0.5271,"gamma":0.0001,"vega":102.3162,"theta":-2.4724,"rho":-170.8691,"theo":2754.3849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2839.0},{"option":"NDX270319C26900000","bid":1685.2,"bid_size":1.0,"ask":1745.7,"ask_size":6.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":0.4684,"gamma":0.0001,"vega":102.1853,"theta":-2.5704,"rho":106.7815,"theo":1714.1904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1656.04998779297},{"option":"NDX270319P26900000","bid":2504.0,"bid_size":2.0,"ask":3104.0,"ask_size":2.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":-0.5343,"gamma":0.0001,"vega":102.1853,"theta":-2.4505,"rho":-173.3709,"theo":2803.6818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2890.0},{"option":"NDX270319C27000000","bid":1639.3,"bid_size":1.0,"ask":1699.7,"ask_size":6.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.4611,"gamma":0.0001,"vega":102.022,"theta":-2.5582,"rho":105.3094,"theo":1668.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1611.09997558594},{"option":"NDX270319P27000000","bid":2554.0,"bid_size":2.0,"ask":3154.0,"ask_size":2.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":-0.5416,"gamma":0.0001,"vega":102.022,"theta":-2.4277,"rho":-175.8804,"theo":2853.7345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2941.0},{"option":"NDX270319C27200000","bid":1549.8,"bid_size":1.0,"ask":1609.9,"ask_size":6.0,"iv":0.2093,"open_interest":0.0,"volume":0.0,"delta":0.4466,"gamma":0.0001,"vega":101.6043,"theta":-2.5312,"rho":102.3732,"theo":1578.6611,"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":1524.14996337891},{"option":"NDX270319P27200000","bid":2656.0,"bid_size":2.0,"ask":3256.0,"ask_size":2.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":-0.5561,"gamma":0.0001,"vega":101.6043,"theta":-2.3795,"rho":-180.8916,"theo":2956.1101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3045.0},{"option":"NDX270319C27400000","bid":1463.1,"bid_size":6.0,"ask":1523.1,"ask_size":6.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.432,"gamma":0.0001,"vega":101.0642,"theta":-2.5009,"rho":99.4354,"theo":1492.0921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1439.5},{"option":"NDX270319P27400000","bid":2760.0,"bid_size":2.0,"ask":3360.0,"ask_size":2.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":-0.5707,"gamma":0.0001,"vega":101.0642,"theta":-2.3281,"rho":-185.9043,"theo":3061.5128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3152.0},{"option":"NDX270319C27500000","bid":1421.3,"bid_size":1.0,"ask":1480.8,"ask_size":6.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":0.4246,"gamma":0.0001,"vega":100.7435,"theta":-2.4846,"rho":97.9453,"theo":1449.9507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1398.84997558594},{"option":"NDX270319P27500000","bid":2814.0,"bid_size":2.0,"ask":3414.0,"ask_size":2.0,"iv":0.2063,"open_interest":4.0,"volume":0.0,"delta":-0.578,"gamma":0.0001,"vega":100.7435,"theta":-2.3012,"rho":-188.4319,"theo":3115.3572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2566.51,"last_trade_time":"2026-01-27T12:53:46","percent_change":0.0,"prev_day_close":3206.0},{"option":"NDX270319C27600000","bid":1379.9,"bid_size":1.0,"ask":1439.3,"ask_size":6.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":0.4173,"gamma":0.0001,"vega":100.3855,"theta":-2.4675,"rho":96.4307,"theo":1408.5814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1358.65002441406},{"option":"NDX270319P27600000","bid":2868.0,"bid_size":2.0,"ask":3468.0,"ask_size":2.0,"iv":0.2054,"open_interest":4.0,"volume":0.0,"delta":-0.5854,"gamma":0.0001,"vega":100.3855,"theta":-2.2735,"rho":-190.984,"theo":3169.9738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2615.64,"last_trade_time":"2026-01-27T12:24:12","percent_change":0.0,"prev_day_close":3263.0},{"option":"NDX270319C27800000","bid":1299.6,"bid_size":6.0,"ask":1358.6,"ask_size":7.0,"iv":0.2039,"open_interest":0.0,"volume":0.0,"delta":0.4027,"gamma":0.0001,"vega":99.5535,"theta":-2.431,"rho":93.3297,"theo":1328.1956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1280.25},{"option":"NDX270319P27800000","bid":2980.0,"bid_size":2.0,"ask":3580.0,"ask_size":2.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":-0.6,"gamma":0.0001,"vega":99.5535,"theta":-2.2158,"rho":-196.16,"theo":3281.5598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3378.0},{"option":"NDX270319C28000000","bid":1222.6,"bid_size":7.0,"ask":1280.9,"ask_size":7.0,"iv":0.2022,"open_interest":46.0,"volume":0.0,"delta":0.3881,"gamma":0.0001,"vega":98.5796,"theta":-2.3914,"rho":90.1954,"theo":1250.9803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1274.8,"last_trade_time":"2026-02-12T12:34:27","percent_change":0.0,"prev_day_close":1205.5},{"option":"NDX270319P28000000","bid":3094.0,"bid_size":2.0,"ask":3694.0,"ask_size":2.0,"iv":0.2019,"open_interest":0.0,"volume":0.0,"delta":-0.6146,"gamma":0.0001,"vega":98.5796,"theta":-2.1552,"rho":-201.3693,"theo":3396.3161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3495.0},{"option":"NDX270319C28200000","bid":1148.8,"bid_size":7.0,"ask":1206.4,"ask_size":7.0,"iv":0.2004,"open_interest":0.0,"volume":0.0,"delta":0.3736,"gamma":0.0001,"vega":97.4909,"theta":-2.3491,"rho":87.103,"theo":1176.9193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1133.59997558594},{"option":"NDX270319P28200000","bid":3200.0,"bid_size":2.0,"ask":4000.0,"ask_size":2.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":-0.6291,"gamma":0.0001,"vega":97.4909,"theta":-2.0917,"rho":-206.5366,"theo":3514.2268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3614.0},{"option":"NDX270319C28400000","bid":1078.3,"bid_size":2.0,"ask":1135.0,"ask_size":7.0,"iv":0.1988,"open_interest":0.0,"volume":0.0,"delta":0.3591,"gamma":0.0001,"vega":96.2934,"theta":-2.3041,"rho":84.0425,"theo":1105.9706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.60003662109},{"option":"NDX270319P28400000","bid":3234.0,"bid_size":6.0,"ask":4032.0,"ask_size":1.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":-0.6436,"gamma":0.0001,"vega":96.2934,"theta":-2.0256,"rho":-211.6721,"theo":3635.2498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3738.0},{"option":"NDX270319C28500000","bid":1044.2,"bid_size":2.0,"ask":1100.4,"ask_size":7.0,"iv":0.1981,"open_interest":0.0,"volume":0.0,"delta":0.3519,"gamma":0.0001,"vega":95.6466,"theta":-2.2807,"rho":82.5013,"theo":1071.6589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1031.64999389648},{"option":"NDX270319P28500000","bid":3294.0,"bid_size":2.0,"ask":4094.0,"ask_size":2.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":-0.6507,"gamma":0.0001,"vega":95.6466,"theta":-1.9916,"rho":-214.2508,"theo":3696.924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3800.0},{"option":"NDX270319C28600000","bid":1010.9,"bid_size":2.0,"ask":1066.1,"ask_size":6.0,"iv":0.1974,"open_interest":0.0,"volume":0.0,"delta":0.3448,"gamma":0.0001,"vega":94.9629,"theta":-2.2567,"rho":80.9441,"theo":1038.1257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.150024414062},{"option":"NDX270319P28600000","bid":3358.0,"bid_size":6.0,"ask":4156.0,"ask_size":1.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":-0.6579,"gamma":0.0001,"vega":94.9629,"theta":-1.957,"rho":-216.8455,"theo":3759.3766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3865.0},{"option":"NDX270319C28800000","bid":946.7,"bid_size":2.0,"ask":1010.0,"ask_size":8.0,"iv":0.1963,"open_interest":0.0,"volume":0.0,"delta":0.3306,"gamma":0.0001,"vega":93.4832,"theta":-2.207,"rho":77.795,"theo":973.4046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.649993896484},{"option":"NDX270319P28800000","bid":3484.0,"bid_size":2.0,"ask":4284.0,"ask_size":2.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":-0.672,"gamma":0.0001,"vega":93.4832,"theta":-1.8862,"rho":-222.0695,"theo":3886.6272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3994.0},{"option":"NDX270319C29000000","bid":885.6,"bid_size":2.0,"ask":937.5,"ask_size":6.0,"iv":0.1944,"open_interest":0.0,"volume":0.0,"delta":0.3167,"gamma":0.0001,"vega":91.8806,"theta":-2.1552,"rho":74.6719,"theo":911.7924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":877.149993896484},{"option":"NDX270319P29000000","bid":3614.0,"bid_size":2.0,"ask":4414.0,"ask_size":2.0,"iv":0.194,"open_interest":0.0,"volume":0.0,"delta":-0.686,"gamma":0.0001,"vega":91.8806,"theta":-1.8133,"rho":-227.2676,"theo":4016.9868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4127.0},{"option":"NDX270319C29200000","bid":827.6,"bid_size":2.0,"ask":880.2,"ask_size":7.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":0.3029,"gamma":0.0001,"vega":90.1969,"theta":-2.1016,"rho":71.6368,"theo":853.2136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.75},{"option":"NDX270319P29200000","bid":3748.0,"bid_size":2.0,"ask":4548.0,"ask_size":1.0,"iv":0.1927,"open_interest":0.0,"volume":0.0,"delta":-0.6998,"gamma":0.0001,"vega":90.1969,"theta":-1.7385,"rho":-232.3776,"theo":4150.3796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4262.0},{"option":"NDX270319C29400000","bid":772.4,"bid_size":2.0,"ask":821.4,"ask_size":1.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":0.2894,"gamma":0.0001,"vega":88.435,"theta":-2.0464,"rho":68.6546,"theo":797.5848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":767.25},{"option":"NDX270319P29400000","bid":3884.0,"bid_size":2.0,"ask":4684.0,"ask_size":2.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":-0.7133,"gamma":0.0001,"vega":88.435,"theta":-1.6622,"rho":-237.4347,"theo":4286.7225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4400.0},{"option":"NDX270319C29500000","bid":745.9,"bid_size":2.0,"ask":797.6,"ask_size":7.0,"iv":0.1911,"open_interest":0.0,"volume":0.0,"delta":0.2827,"gamma":0.0001,"vega":87.5144,"theta":-2.0183,"rho":67.161,"theo":770.862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.649993896484},{"option":"NDX270319P29500000","bid":3954.0,"bid_size":1.0,"ask":4752.0,"ask_size":1.0,"iv":0.1908,"open_interest":0.0,"volume":0.0,"delta":-0.72,"gamma":0.0001,"vega":87.5144,"theta":-1.6234,"rho":-239.9658,"theo":4355.9856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4470.0},{"option":"NDX270319C30000000","bid":624.1,"bid_size":2.0,"ask":674.4,"ask_size":7.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":0.2506,"gamma":0.0001,"vega":82.5035,"theta":-1.8734,"rho":59.7782,"theo":647.9797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.949981689453},{"option":"NDX270319P30000000","bid":4310.0,"bid_size":2.0,"ask":5110.0,"ask_size":2.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":-0.7521,"gamma":0.0001,"vega":82.5035,"theta":-1.4257,"rho":-252.536,"theo":4713.0325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4832.0},{"option":"NDX270319C30500000","bid":520.0,"bid_size":7.0,"ask":574.9,"ask_size":7.0,"iv":0.1862,"open_interest":0.0,"volume":0.0,"delta":0.2205,"gamma":0.0001,"vega":77.173,"theta":-1.7243,"rho":52.9181,"theo":541.9149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.699981689453},{"option":"NDX270319P30500000","bid":4684.0,"bid_size":2.0,"ask":5484.0,"ask_size":2.0,"iv":0.185,"open_interest":0.0,"volume":0.0,"delta":-0.7822,"gamma":0.0001,"vega":77.173,"theta":-1.2238,"rho":-264.5835,"theo":5086.897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5210.0},{"option":"NDX270319C31000000","bid":431.4,"bid_size":2.0,"ask":476.2,"ask_size":7.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":0.1928,"gamma":0.0001,"vega":71.4791,"theta":-1.5748,"rho":46.4147,"theo":451.3474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":436.349990844727},{"option":"NDX270319P31000000","bid":5072.0,"bid_size":2.0,"ask":5872.0,"ask_size":2.0,"iv":0.1828,"open_interest":0.0,"volume":0.0,"delta":-0.8099,"gamma":0.0001,"vega":71.4791,"theta":-1.0214,"rho":-276.2743,"theo":5476.2587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5602.0},{"option":"NDX270319C31500000","bid":353.0,"bid_size":4.0,"ask":402.0,"ask_size":2.0,"iv":0.1816,"open_interest":0.0,"volume":0.0,"delta":0.1676,"gamma":0.0,"vega":65.7773,"theta":-1.428,"rho":40.5331,"theo":374.6807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.399993896484},{"option":"NDX270319P31500000","bid":5476.0,"bid_size":2.0,"ask":6276.0,"ask_size":2.0,"iv":0.1807,"open_interest":0.0,"volume":0.0,"delta":-0.8351,"gamma":0.0,"vega":65.7773,"theta":-0.8218,"rho":-287.3433,"theo":5879.5213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6008.0},{"option":"NDX270319C32000000","bid":290.7,"bid_size":9.0,"ask":336.9,"ask_size":3.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":0.145,"gamma":0.0,"vega":60.0118,"theta":-1.2871,"rho":35.152,"theo":310.4462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":302.25},{"option":"NDX270319P32000000","bid":5892.0,"bid_size":1.0,"ask":6690.0,"ask_size":1.0,"iv":0.1791,"open_interest":0.0,"volume":0.0,"delta":-0.8577,"gamma":0.0,"vega":60.0118,"theta":-0.628,"rho":-297.9118,"theo":6295.216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6426.0},{"option":"NDX270319C33000000","bid":200.0,"bid_size":2.0,"ask":237.2,"ask_size":3.0,"iv":0.1787,"open_interest":1.0,"volume":0.0,"delta":0.1075,"gamma":0.0,"vega":49.171,"theta":-1.0312,"rho":26.1794,"theo":212.8871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.0,"last_trade_time":"2026-02-13T09:45:52","percent_change":0.0,"prev_day_close":206.0},{"option":"NDX270319P33000000","bid":6754.0,"bid_size":1.0,"ask":7552.0,"ask_size":1.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":-0.8952,"gamma":0.0,"vega":49.171,"theta":-0.2664,"rho":-317.2592,"theo":7157.5155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7292.0},{"option":"NDX270319C34000000","bid":138.0,"bid_size":2.0,"ask":158.0,"ask_size":2.0,"iv":0.1768,"open_interest":3.0,"volume":0.0,"delta":0.0792,"gamma":0.0,"vega":39.6633,"theta":-0.8174,"rho":19.3541,"theo":146.9983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":184.0,"last_trade_time":"2026-02-06T15:53:00","percent_change":0.0,"prev_day_close":142.599998474121},{"option":"NDX270319P34000000","bid":7648.0,"bid_size":1.0,"ask":8446.0,"ask_size":1.0,"iv":0.1756,"open_interest":0.0,"volume":0.0,"delta":-0.9234,"gamma":0.0,"vega":39.6633,"theta":0.0,"rho":-334.4593,"theo":8051.4852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8188.0},{"option":"NDX270319C35000000","bid":94.0,"bid_size":2.0,"ask":114.0,"ask_size":2.0,"iv":0.177,"open_interest":1.0,"volume":0.0,"delta":0.0586,"gamma":0.0,"vega":31.758,"theta":-0.6463,"rho":14.3239,"theo":102.9436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.0,"last_trade_time":"2026-02-06T10:11:05","percent_change":0.0,"prev_day_close":100.349998474121},{"option":"NDX270319P35000000","bid":8562.0,"bid_size":2.0,"ask":9362.0,"ask_size":2.0,"iv":0.1748,"open_interest":0.0,"volume":0.0,"delta":-0.9441,"gamma":0.0,"vega":31.758,"theta":0.0,"rho":-349.8643,"theo":8967.289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9106.0},{"option":"NDX270319C36000000","bid":64.0,"bid_size":2.0,"ask":84.0,"ask_size":2.0,"iv":0.1779,"open_interest":1.0,"volume":0.0,"delta":0.0436,"gamma":0.0,"vega":25.3691,"theta":-0.5119,"rho":10.672,"theo":73.2871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":86.0,"last_trade_time":"2026-02-06T10:10:16","percent_change":0.0,"prev_day_close":72.0},{"option":"NDX270319P36000000","bid":9492.0,"bid_size":2.0,"ask":10292.0,"ask_size":2.0,"iv":0.176,"open_interest":0.0,"volume":0.0,"delta":-0.9591,"gamma":0.0,"vega":25.3691,"theta":0.0,"rho":-363.8909,"theo":9897.491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10038.0},{"option":"NDX270319C37000000","bid":44.0,"bid_size":2.0,"ask":64.0,"ask_size":2.0,"iv":0.1795,"open_interest":18.0,"volume":0.0,"delta":0.0327,"gamma":0.0,"vega":20.2406,"theta":-0.4065,"rho":8.0073,"theo":52.9382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":68.0,"last_trade_time":"2026-02-06T13:34:26","percent_change":0.0,"prev_day_close":54.0},{"option":"NDX270319P37000000","bid":10432.0,"bid_size":2.0,"ask":11232.0,"ask_size":2.0,"iv":0.1773,"open_interest":0.0,"volume":0.0,"delta":-0.97,"gamma":0.0,"vega":20.2406,"theta":0.0,"rho":-376.9305,"theo":10837.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10979.0},{"option":"NDX270617C06000000","bid":18630.0,"bid_size":1.0,"ask":19428.0,"ask_size":1.0,"iv":0.5707,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":4.0054,"theta":0.0,"rho":75.6018,"theo":19023.2097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18878.0},{"option":"NDX270617P06000000","bid":12.0,"bid_size":2.0,"ask":32.0,"ask_size":2.0,"iv":0.5419,"open_interest":0.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":4.0051,"theta":-0.2155,"rho":-1.8988,"theo":27.9969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.0},{"option":"NDX270617C07000000","bid":17690.0,"bid_size":2.0,"ask":18490.0,"ask_size":2.0,"iv":0.5343,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":5.5035,"theta":0.0,"rho":87.456,"theo":18082.4432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17940.0},{"option":"NDX270617P07000000","bid":24.0,"bid_size":2.0,"ask":44.0,"ask_size":2.0,"iv":0.515,"open_interest":0.0,"volume":0.0,"delta":-0.0068,"gamma":0.0,"vega":5.5036,"theta":-0.2781,"rho":-2.6958,"theo":38.6412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.0},{"option":"NDX270617C08000000","bid":16754.0,"bid_size":1.0,"ask":17552.0,"ask_size":1.0,"iv":0.5042,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":7.3314,"theta":0.0,"rho":99.0799,"theo":17144.4157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17002.0},{"option":"NDX270617P08000000","bid":40.0,"bid_size":2.0,"ask":60.0,"ask_size":2.0,"iv":0.4909,"open_interest":0.0,"volume":0.0,"delta":-0.0094,"gamma":0.0,"vega":7.3316,"theta":-0.35,"rho":-3.7229,"theo":52.0214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.0},{"option":"NDX270617C09000000","bid":15820.0,"bid_size":2.0,"ask":16620.0,"ask_size":2.0,"iv":0.4756,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":9.5679,"theta":0.0,"rho":110.4212,"theo":16209.722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16070.0},{"option":"NDX270617P09000000","bid":58.0,"bid_size":2.0,"ask":78.0,"ask_size":2.0,"iv":0.4662,"open_interest":0.0,"volume":0.0,"delta":-0.0128,"gamma":0.0,"vega":9.5681,"theta":-0.432,"rho":-5.0325,"theo":68.7357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.0},{"option":"NDX270617C10000000","bid":14890.0,"bid_size":2.0,"ask":15690.0,"ask_size":2.0,"iv":0.4501,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":12.2261,"theta":0.0,"rho":121.4241,"theo":15279.1921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15142.0},{"option":"NDX270617P10000000","bid":80.0,"bid_size":2.0,"ask":100.0,"ask_size":2.0,"iv":0.4432,"open_interest":2.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":12.2264,"theta":-0.5252,"rho":-6.6806,"theo":89.6139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.4,"last_trade_time":"2026-01-21T12:05:12","percent_change":0.0,"prev_day_close":94.0},{"option":"NDX270617C11000000","bid":13966.0,"bid_size":1.0,"ask":14764.0,"ask_size":1.0,"iv":0.4277,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0,"vega":15.4314,"theta":0.0,"rho":131.9833,"theo":14353.7885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14217.0},{"option":"NDX270617P11000000","bid":106.0,"bid_size":2.0,"ask":126.0,"ask_size":2.0,"iv":0.4213,"open_interest":0.0,"volume":0.0,"delta":-0.0223,"gamma":0.0,"vega":15.4312,"theta":-0.6305,"rho":-8.7721,"theo":115.6135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":122.0},{"option":"NDX270617C12000000","bid":13046.0,"bid_size":2.0,"ask":13846.0,"ask_size":2.0,"iv":0.4072,"open_interest":0.0,"volume":0.0,"delta":0.9743,"gamma":0.0,"vega":19.1722,"theta":0.0,"rho":142.0449,"theo":13434.7616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13299.0},{"option":"NDX270617P12000000","bid":140.0,"bid_size":2.0,"ask":160.0,"ask_size":2.0,"iv":0.4023,"open_interest":0.0,"volume":0.0,"delta":-0.029,"gamma":0.0,"vega":19.172,"theta":-0.7486,"rho":-11.3614,"theo":147.9934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.0},{"option":"NDX270617C13000000","bid":12136.0,"bid_size":1.0,"ask":12934.0,"ask_size":1.0,"iv":0.3876,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0,"vega":23.5856,"theta":0.0,"rho":151.4337,"theo":12523.5756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12390.0},{"option":"NDX270617P13000000","bid":180.0,"bid_size":2.0,"ask":200.0,"ask_size":2.0,"iv":0.3839,"open_interest":0.0,"volume":0.0,"delta":-0.0373,"gamma":0.0,"vega":23.5854,"theta":-0.88,"rho":-14.6235,"theo":188.2139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.0},{"option":"NDX270617C14000000","bid":11232.0,"bid_size":2.0,"ask":12032.0,"ask_size":2.0,"iv":0.37,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0,"vega":28.654,"theta":0.0,"rho":160.0981,"theo":11621.9408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11488.0},{"option":"NDX270617P14000000","bid":215.1,"bid_size":4.0,"ask":264.0,"ask_size":2.0,"iv":0.3669,"open_interest":0.0,"volume":0.0,"delta":-0.0476,"gamma":0.0,"vega":28.6537,"theta":-1.0245,"rho":-18.61,"theo":237.9855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":248.199996948242},{"option":"NDX270617C15000000","bid":10342.0,"bid_size":2.0,"ask":11142.0,"ask_size":2.0,"iv":0.3533,"open_interest":0.0,"volume":0.0,"delta":0.9432,"gamma":0.0,"vega":34.4318,"theta":0.0,"rho":167.8197,"theo":10731.887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10599.0},{"option":"NDX270617P15000000","bid":276.0,"bid_size":2.0,"ask":326.0,"ask_size":2.0,"iv":0.3514,"open_interest":1.0,"volume":0.0,"delta":-0.0601,"gamma":0.0,"vega":34.4314,"theta":-1.181,"rho":-23.5393,"theo":299.3377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.0,"last_trade_time":"2025-12-17T09:57:51","percent_change":0.0,"prev_day_close":309.949996948242},{"option":"NDX270617C15500000","bid":9902.0,"bid_size":2.0,"ask":10702.0,"ask_size":2.0,"iv":0.3458,"open_interest":0.0,"volume":0.0,"delta":0.9359,"gamma":0.0,"vega":37.5847,"theta":-0.0732,"rho":171.3217,"theo":10291.8423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10160.0},{"option":"NDX270617P15500000","bid":310.0,"bid_size":2.0,"ask":360.0,"ask_size":2.0,"iv":0.3436,"open_interest":0.0,"volume":0.0,"delta":-0.0673,"gamma":0.0,"vega":37.5842,"theta":-1.2631,"rho":-26.3627,"theo":334.9959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":348.600006103516},{"option":"NDX270617C16000000","bid":9466.0,"bid_size":1.0,"ask":10264.0,"ask_size":1.0,"iv":0.3386,"open_interest":0.0,"volume":0.0,"delta":0.928,"gamma":0.0,"vega":40.9492,"theta":-0.2143,"rho":174.4905,"theo":9855.5377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9724.0},{"option":"NDX270617P16000000","bid":351.6,"bid_size":3.0,"ask":400.0,"ask_size":2.0,"iv":0.3369,"open_interest":0.0,"volume":0.0,"delta":-0.0753,"gamma":0.0,"vega":40.9492,"theta":-1.3473,"rho":-29.5199,"theo":374.4007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.25},{"option":"NDX270617C16500000","bid":9032.0,"bid_size":2.0,"ask":9832.0,"ask_size":2.0,"iv":0.3312,"open_interest":0.0,"volume":0.0,"delta":0.9192,"gamma":0.0,"vega":44.4358,"theta":-0.357,"rho":177.3708,"theo":9423.3226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9292.0},{"option":"NDX270617P16500000","bid":393.6,"bid_size":3.0,"ask":442.0,"ask_size":2.0,"iv":0.3296,"open_interest":0.0,"volume":0.0,"delta":-0.084,"gamma":0.0,"vega":44.4358,"theta":-1.4332,"rho":-32.965,"theo":417.8893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.299987792969},{"option":"NDX270617C17000000","bid":8604.0,"bid_size":2.0,"ask":9404.0,"ask_size":2.0,"iv":0.3244,"open_interest":0.0,"volume":0.0,"delta":0.9097,"gamma":0.0,"vega":48.0715,"theta":-0.5009,"rho":179.97,"theo":8995.4524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8865.0},{"option":"NDX270617P17000000","bid":439.8,"bid_size":4.0,"ask":502.2,"ask_size":4.0,"iv":0.3241,"open_interest":20.0,"volume":0.0,"delta":-0.0936,"gamma":0.0,"vega":48.0715,"theta":-1.5202,"rho":-36.6913,"theo":465.7228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":482.649993896484},{"option":"NDX270617C17500000","bid":8180.0,"bid_size":2.0,"ask":8980.0,"ask_size":2.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":0.8993,"gamma":0.0,"vega":51.9144,"theta":-0.6453,"rho":182.1655,"theo":8572.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8442.0},{"option":"NDX270617P17500000","bid":490.5,"bid_size":4.0,"ask":555.0,"ask_size":4.0,"iv":0.3174,"open_interest":2.0,"volume":0.0,"delta":-0.104,"gamma":0.0,"vega":51.9144,"theta":-1.6078,"rho":-40.8213,"theo":518.2588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":505.0,"last_trade_time":"2025-12-17T09:57:53","percent_change":0.0,"prev_day_close":535.800003051758},{"option":"NDX270617C18000000","bid":7760.0,"bid_size":2.0,"ask":8560.0,"ask_size":2.0,"iv":0.3113,"open_interest":0.0,"volume":0.0,"delta":0.888,"gamma":0.0,"vega":55.8608,"theta":-0.7897,"rho":183.9832,"theo":8154.2531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8026.0},{"option":"NDX270617P18000000","bid":546.0,"bid_size":8.0,"ask":612.8,"ask_size":3.0,"iv":0.3109,"open_interest":14.0,"volume":0.0,"delta":-0.1153,"gamma":0.0,"vega":55.8608,"theta":-1.6953,"rho":-45.3291,"theo":575.9308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":561.6,"last_trade_time":"2025-12-01T16:13:49","percent_change":0.0,"prev_day_close":594.0},{"option":"NDX270617C18500000","bid":7348.0,"bid_size":1.0,"ask":8146.0,"ask_size":1.0,"iv":0.3048,"open_interest":0.0,"volume":0.0,"delta":0.8757,"gamma":0.0,"vega":59.8866,"theta":-0.9332,"rho":185.4848,"theo":7741.6497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7614.0},{"option":"NDX270617P18500000","bid":606.9,"bid_size":4.0,"ask":676.0,"ask_size":2.0,"iv":0.3045,"open_interest":0.0,"volume":0.0,"delta":-0.1276,"gamma":0.0,"vega":59.8866,"theta":-1.7819,"rho":-50.153,"theo":639.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.849975585938},{"option":"NDX270617C19000000","bid":6940.0,"bid_size":1.0,"ask":7738.0,"ask_size":1.0,"iv":0.2986,"open_interest":0.0,"volume":0.0,"delta":0.8624,"gamma":0.0,"vega":64.0735,"theta":-1.075,"rho":186.52,"theo":7334.8391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7207.0},{"option":"NDX270617P19000000","bid":673.6,"bid_size":8.0,"ask":744.0,"ask_size":2.0,"iv":0.2982,"open_interest":0.0,"volume":5.0,"delta":-0.1408,"gamma":0.0,"vega":64.0735,"theta":-1.8669,"rho":-55.4433,"theo":707.9242,"change":-25.75,"open":701.9,"high":701.9,"low":701.9,"tick":"down","last_trade_price":701.9,"last_trade_time":"2026-02-18T09:54:57","percent_change":-3.53879,"prev_day_close":727.649993896484},{"option":"NDX270617C19500000","bid":6538.0,"bid_size":2.0,"ask":7338.0,"ask_size":2.0,"iv":0.2924,"open_interest":0.0,"volume":0.0,"delta":0.8481,"gamma":0.0,"vega":68.32,"theta":-1.2142,"rho":187.0883,"theo":6934.3265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6808.0},{"option":"NDX270617P19500000","bid":746.5,"bid_size":8.0,"ask":818.0,"ask_size":2.0,"iv":0.2921,"open_interest":2.0,"volume":0.0,"delta":-0.1552,"gamma":0.0,"vega":68.32,"theta":-1.9492,"rho":-61.2004,"theo":783.1152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":818.0,"last_trade_time":"2026-02-17T11:11:26","percent_change":0.0,"prev_day_close":804.0},{"option":"NDX270617C20000000","bid":6142.0,"bid_size":2.0,"ask":6942.0,"ask_size":2.0,"iv":0.2866,"open_interest":0.0,"volume":0.0,"delta":0.8327,"gamma":0.0,"vega":72.559,"theta":-1.3499,"rho":187.3033,"theo":6540.4451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6415.0},{"option":"NDX270617P20000000","bid":826.2,"bid_size":8.0,"ask":904.1,"ask_size":3.0,"iv":0.2864,"open_interest":2.0,"volume":0.0,"delta":-0.1706,"gamma":0.0,"vega":72.559,"theta":-2.0281,"rho":-67.3109,"theo":864.9375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":916.0,"last_trade_time":"2026-02-13T10:06:58","percent_change":0.0,"prev_day_close":887.300018310547},{"option":"NDX270617C20500000","bid":5756.0,"bid_size":1.0,"ask":6554.0,"ask_size":1.0,"iv":0.2808,"open_interest":0.0,"volume":0.0,"delta":0.8161,"gamma":0.0,"vega":76.8758,"theta":-1.4811,"rho":186.9866,"theo":6153.5807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6030.0},{"option":"NDX270617P20500000","bid":918.8,"bid_size":7.0,"ask":988.4,"ask_size":7.0,"iv":0.2807,"open_interest":0.0,"volume":0.0,"delta":-0.1872,"gamma":0.0,"vega":76.8758,"theta":-2.1025,"rho":-73.953,"theo":953.7767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":978.049987792969},{"option":"NDX270617C21000000","bid":5376.0,"bid_size":2.0,"ask":6176.0,"ask_size":2.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":0.7984,"gamma":0.0,"vega":81.1674,"theta":-1.6066,"rho":186.1301,"theo":5774.3155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5654.0},{"option":"NDX270617P21000000","bid":1013.6,"bid_size":7.0,"ask":1085.9,"ask_size":2.0,"iv":0.2751,"open_interest":8.0,"volume":0.0,"delta":-0.2049,"gamma":0.0,"vega":81.1674,"theta":-2.1712,"rho":-81.1351,"theo":1050.2153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":974.35,"last_trade_time":"2026-02-11T14:06:18","percent_change":0.0,"prev_day_close":1076.70001220703},{"option":"NDX270617C21500000","bid":5004.0,"bid_size":1.0,"ask":5804.0,"ask_size":2.0,"iv":0.2695,"open_interest":0.0,"volume":0.0,"delta":0.7794,"gamma":0.0,"vega":85.3468,"theta":-1.7255,"rho":184.8873,"theo":5403.0264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5285.0},{"option":"NDX270617P21500000","bid":1116.6,"bid_size":7.0,"ask":1191.9,"ask_size":2.0,"iv":0.2696,"open_interest":4.0,"volume":0.0,"delta":-0.2239,"gamma":0.0,"vega":85.3468,"theta":-2.2332,"rho":-88.7034,"theo":1154.6298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1024.0,"last_trade_time":"2026-01-05T09:53:31","percent_change":0.0,"prev_day_close":1183.79998779297},{"option":"NDX270617C22000000","bid":4642.0,"bid_size":2.0,"ask":5442.0,"ask_size":2.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.7592,"gamma":0.0,"vega":89.4876,"theta":-1.8366,"rho":183.031,"theo":5040.1728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4926.0},{"option":"NDX270617P22000000","bid":1228.2,"bid_size":7.0,"ask":1306.3,"ask_size":2.0,"iv":0.2642,"open_interest":9.0,"volume":0.0,"delta":-0.2441,"gamma":0.0,"vega":89.4876,"theta":-2.2875,"rho":-96.8851,"theo":1267.4798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1290.3,"last_trade_time":"2026-02-12T12:39:45","percent_change":0.0,"prev_day_close":1300.04998779297},{"option":"NDX270617C22500000","bid":4288.0,"bid_size":2.0,"ask":5088.0,"ask_size":2.0,"iv":0.259,"open_interest":0.0,"volume":0.0,"delta":0.7377,"gamma":0.0,"vega":93.4699,"theta":-1.9387,"rho":180.6019,"theo":4686.4394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4576.0},{"option":"NDX270617P22500000","bid":1349.5,"bid_size":7.0,"ask":1429.6,"ask_size":2.0,"iv":0.2589,"open_interest":4.0,"volume":0.0,"delta":-0.2656,"gamma":0.0,"vega":93.4699,"theta":-2.3326,"rho":-105.6397,"theo":1389.4501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1304.9,"last_trade_time":"2026-02-11T11:52:03","percent_change":0.0,"prev_day_close":1425.35003662109},{"option":"NDX270617C23000000","bid":3946.0,"bid_size":1.0,"ask":4744.0,"ask_size":1.0,"iv":0.2538,"open_interest":0.0,"volume":0.0,"delta":0.7149,"gamma":0.0,"vega":97.2178,"theta":-2.0307,"rho":177.7532,"theo":4342.254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4237.0},{"option":"NDX270617P23000000","bid":1480.7,"bid_size":7.0,"ask":1562.4,"ask_size":2.0,"iv":0.2537,"open_interest":4.0,"volume":0.0,"delta":-0.2884,"gamma":0.0,"vega":97.2178,"theta":-2.3678,"rho":-114.8139,"theo":1520.9684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1408.88,"last_trade_time":"2026-02-11T15:40:45","percent_change":0.0,"prev_day_close":1560.85003662109},{"option":"NDX270617C23200000","bid":3810.0,"bid_size":2.0,"ask":4610.0,"ask_size":2.0,"iv":0.2517,"open_interest":0.0,"volume":0.0,"delta":0.7054,"gamma":0.0,"vega":98.6676,"theta":-2.0644,"rho":176.4202,"theo":4207.3787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4104.0},{"option":"NDX270617P23200000","bid":1536.0,"bid_size":7.0,"ask":1618.4,"ask_size":2.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":-0.2978,"gamma":0.0,"vega":98.6676,"theta":-2.3788,"rho":-118.6771,"theo":1576.3745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1618.0},{"option":"NDX270617C23400000","bid":3678.0,"bid_size":2.0,"ask":4478.0,"ask_size":2.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.6958,"gamma":0.0,"vega":100.082,"theta":-2.0963,"rho":174.9607,"theo":4074.1911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3974.0},{"option":"NDX270617P23400000","bid":1592.8,"bid_size":7.0,"ask":1676.4,"ask_size":2.0,"iv":0.2495,"open_interest":0.0,"volume":0.0,"delta":-0.3075,"gamma":0.0,"vega":100.082,"theta":-2.388,"rho":-122.6668,"theo":1633.4685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1676.85003662109},{"option":"NDX270617C23500000","bid":3612.0,"bid_size":2.0,"ask":4412.0,"ask_size":2.0,"iv":0.2487,"open_interest":0.0,"volume":0.0,"delta":0.6908,"gamma":0.0,"vega":100.7715,"theta":-2.1115,"rho":174.1926,"theo":4008.2477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3908.0},{"option":"NDX270617P23500000","bid":1621.8,"bid_size":7.0,"ask":1705.9,"ask_size":2.0,"iv":0.2485,"open_interest":10.0,"volume":0.0,"delta":-0.3124,"gamma":0.0,"vega":100.7715,"theta":-2.3918,"rho":-124.6999,"theo":1662.6658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1621.51,"last_trade_time":"2025-12-01T09:49:29","percent_change":0.0,"prev_day_close":1706.94995117188},{"option":"NDX270617C23600000","bid":3548.0,"bid_size":2.0,"ask":4348.0,"ask_size":2.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":0.6859,"gamma":0.0,"vega":101.4468,"theta":-2.1262,"rho":173.4033,"theo":3942.745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3845.0},{"option":"NDX270617P23600000","bid":1651.2,"bid_size":7.0,"ask":1736.1,"ask_size":2.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":-0.3174,"gamma":0.0,"vega":101.4468,"theta":-2.3952,"rho":-126.7543,"theo":1692.3038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1737.45001220703},{"option":"NDX270617C23800000","bid":3418.0,"bid_size":2.0,"ask":4218.0,"ask_size":2.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.6758,"gamma":0.0,"vega":102.7503,"theta":-2.1541,"rho":171.7824,"theo":3813.0754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3717.0},{"option":"NDX270617P23800000","bid":1711.3,"bid_size":7.0,"ask":1797.3,"ask_size":2.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":-0.3275,"gamma":0.0,"vega":102.7503,"theta":-2.4003,"rho":-130.9055,"theo":1752.9157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1799.90002441406},{"option":"NDX270617C24000000","bid":3290.0,"bid_size":2.0,"ask":4090.0,"ask_size":2.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":0.6655,"gamma":0.0,"vega":103.99,"theta":-2.1799,"rho":170.111,"theo":3685.2046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3600.0},{"option":"NDX270617P24000000","bid":1759.9,"bid_size":7.0,"ask":1860.8,"ask_size":7.0,"iv":0.2428,"open_interest":9.0,"volume":0.0,"delta":-0.3378,"gamma":0.0,"vega":103.99,"theta":-2.4034,"rho":-135.1071,"theo":1815.3263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1493.61,"last_trade_time":"2026-01-27T10:21:56","percent_change":0.0,"prev_day_close":1864.25},{"option":"NDX270617C24200000","bid":3200.0,"bid_size":2.0,"ask":4000.0,"ask_size":2.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.655,"gamma":0.0,"vega":105.1701,"theta":-2.2037,"rho":168.3673,"theo":3559.1603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3468.0},{"option":"NDX270617P24200000","bid":1837.3,"bid_size":7.0,"ask":1925.9,"ask_size":7.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":-0.3483,"gamma":0.0,"vega":105.1701,"theta":-2.4044,"rho":-139.381,"theo":1879.5635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1930.5},{"option":"NDX270617C24300000","bid":3200.0,"bid_size":2.0,"ask":3837.0,"ask_size":6.0,"iv":0.2421,"open_interest":1.0,"volume":0.0,"delta":0.6496,"gamma":0.0,"vega":105.7392,"theta":-2.2147,"rho":167.4555,"theo":3496.8376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3839.35,"last_trade_time":"2026-01-20T13:03:33","percent_change":0.0,"prev_day_close":3406.0},{"option":"NDX270617P24300000","bid":1869.9,"bid_size":7.0,"ask":1959.0,"ask_size":2.0,"iv":0.2404,"open_interest":0.0,"volume":0.0,"delta":-0.3536,"gamma":0.0,"vega":105.7392,"theta":-2.4041,"rho":-141.5578,"theo":1912.3815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1964.45001220703},{"option":"NDX270617C24400000","bid":3142.0,"bid_size":2.0,"ask":3742.0,"ask_size":2.0,"iv":0.2396,"open_interest":1.0,"volume":0.0,"delta":0.6442,"gamma":0.0001,"vega":106.2944,"theta":-2.2252,"rho":166.511,"theo":3434.9919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3776.35,"last_trade_time":"2026-01-20T13:03:33","percent_change":0.0,"prev_day_close":3345.0},{"option":"NDX270617P24400000","bid":1903.1,"bid_size":7.0,"ask":1992.6,"ask_size":2.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":-0.359,"gamma":0.0001,"vega":106.2944,"theta":-2.4032,"rho":-143.7675,"theo":1945.6765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1998.70001220703},{"option":"NDX270617C24500000","bid":3082.0,"bid_size":6.0,"ask":3682.0,"ask_size":2.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":0.6388,"gamma":0.0001,"vega":106.8351,"theta":-2.2352,"rho":165.5315,"theo":3373.6326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3285.0},{"option":"NDX270617P24500000","bid":1936.8,"bid_size":7.0,"ask":2026.8,"ask_size":2.0,"iv":0.2384,"open_interest":0.0,"volume":0.0,"delta":-0.3645,"gamma":0.0001,"vega":106.8351,"theta":-2.4018,"rho":-146.0121,"theo":1979.458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2033.59997558594},{"option":"NDX270617C24600000","bid":3020.0,"bid_size":2.0,"ask":3620.0,"ask_size":2.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":0.6333,"gamma":0.0001,"vega":107.3604,"theta":-2.2445,"rho":164.5174,"theo":3312.7691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3226.0},{"option":"NDX270617P24600000","bid":1971.0,"bid_size":7.0,"ask":2061.7,"ask_size":2.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":-0.3699,"gamma":0.0001,"vega":107.3604,"theta":-2.3998,"rho":-148.2912,"theo":2013.7353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2068.95001220703},{"option":"NDX270617C24700000","bid":2960.0,"bid_size":2.0,"ask":3560.0,"ask_size":2.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":0.6278,"gamma":0.0001,"vega":107.8686,"theta":-2.2533,"rho":163.4716,"theo":3252.4106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3166.0},{"option":"NDX270617P24700000","bid":2005.7,"bid_size":7.0,"ask":2097.0,"ask_size":7.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":-0.3755,"gamma":0.0001,"vega":107.8686,"theta":-2.3972,"rho":-150.6021,"theo":2048.5175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2105.0},{"option":"NDX270617C24800000","bid":2900.0,"bid_size":2.0,"ask":3500.0,"ask_size":2.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":0.6222,"gamma":0.0001,"vega":108.3583,"theta":-2.2615,"rho":162.4015,"theo":3192.5644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3108.0},{"option":"NDX270617P24800000","bid":2040.9,"bid_size":7.0,"ask":2132.7,"ask_size":7.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":-0.381,"gamma":0.0001,"vega":108.3583,"theta":-2.394,"rho":-152.9373,"theo":2083.812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2141.40002441406},{"option":"NDX270617C24900000","bid":2842.0,"bid_size":2.0,"ask":3442.0,"ask_size":2.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":0.6166,"gamma":0.0001,"vega":108.8283,"theta":-2.2691,"rho":161.3106,"theo":3133.2365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3050.0},{"option":"NDX270617P24900000","bid":2076.7,"bid_size":7.0,"ask":2183.0,"ask_size":2.0,"iv":0.2345,"open_interest":0.0,"volume":0.0,"delta":-0.3867,"gamma":0.0001,"vega":108.8283,"theta":-2.3902,"rho":-155.2933,"theo":2119.6248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2178.25},{"option":"NDX270617C25000000","bid":2784.0,"bid_size":2.0,"ask":3384.0,"ask_size":2.0,"iv":0.2339,"open_interest":0.0,"volume":0.0,"delta":0.6109,"gamma":0.0001,"vega":109.2776,"theta":-2.276,"rho":160.2067,"theo":3074.431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2992.0},{"option":"NDX270617P25000000","bid":2113.0,"bid_size":7.0,"ask":2205.5,"ask_size":2.0,"iv":0.2335,"open_interest":4.0,"volume":0.0,"delta":-0.3923,"gamma":0.0001,"vega":109.2776,"theta":-2.3858,"rho":-157.6623,"theo":2155.9601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1798.76,"last_trade_time":"2026-01-28T11:37:35","percent_change":0.0,"prev_day_close":2215.69995117188},{"option":"NDX270617C25100000","bid":2726.0,"bid_size":2.0,"ask":3326.0,"ask_size":2.0,"iv":0.2329,"open_interest":0.0,"volume":0.0,"delta":0.6052,"gamma":0.0001,"vega":109.7056,"theta":-2.2824,"rho":159.093,"theo":3016.1511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2935.0},{"option":"NDX270617P25100000","bid":2149.8,"bid_size":7.0,"ask":2257.1,"ask_size":2.0,"iv":0.2326,"open_interest":1.0,"volume":0.0,"delta":-0.398,"gamma":0.0001,"vega":109.7056,"theta":-2.3808,"rho":-160.0411,"theo":2192.8209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2019.1,"last_trade_time":"2026-01-14T10:42:46","percent_change":0.0,"prev_day_close":2253.69995117188},{"option":"NDX270617C25200000","bid":2668.0,"bid_size":2.0,"ask":3268.0,"ask_size":2.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.5995,"gamma":0.0001,"vega":110.1122,"theta":-2.2882,"rho":157.9701,"theo":2958.3992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2878.0},{"option":"NDX270617P25200000","bid":2187.2,"bid_size":7.0,"ask":2280.6,"ask_size":2.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":-0.4038,"gamma":0.0001,"vega":110.1122,"theta":-2.3752,"rho":-162.4291,"theo":2230.2097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2292.30004882812},{"option":"NDX270617C25300000","bid":2612.0,"bid_size":1.0,"ask":3210.0,"ask_size":6.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":0.5936,"gamma":0.0001,"vega":110.4975,"theta":-2.2934,"rho":156.8355,"theo":2901.1784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2822.0},{"option":"NDX270617P25300000","bid":2225.1,"bid_size":7.0,"ask":2318.7,"ask_size":2.0,"iv":0.2306,"open_interest":0.0,"volume":0.0,"delta":-0.4096,"gamma":0.0001,"vega":110.4975,"theta":-2.369,"rho":-164.8288,"theo":2268.1297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2337.84997558594},{"option":"NDX270617C25400000","bid":2554.0,"bid_size":2.0,"ask":3154.0,"ask_size":2.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.5878,"gamma":0.0001,"vega":110.8616,"theta":-2.2979,"rho":155.684,"theo":2844.4933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2767.0},{"option":"NDX270617P25400000","bid":2263.6,"bid_size":6.0,"ask":2372.2,"ask_size":1.0,"iv":0.2297,"open_interest":0.0,"volume":0.0,"delta":-0.4155,"gamma":0.0001,"vega":110.8616,"theta":-2.3622,"rho":-167.2454,"theo":2306.5853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2371.19995117188},{"option":"NDX270617C25500000","bid":2498.0,"bid_size":2.0,"ask":3098.0,"ask_size":2.0,"iv":0.2292,"open_interest":0.0,"volume":0.0,"delta":0.5819,"gamma":0.0001,"vega":111.2046,"theta":-2.3019,"rho":154.5091,"theo":2788.3501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2712.0},{"option":"NDX270617P25500000","bid":2288.0,"bid_size":6.0,"ask":2411.7,"ask_size":1.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":-0.4214,"gamma":0.0001,"vega":111.2046,"theta":-2.3548,"rho":-169.6854,"theo":2345.5828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2411.30004882812},{"option":"NDX270617C25600000","bid":2444.0,"bid_size":2.0,"ask":3044.0,"ask_size":2.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":0.576,"gamma":0.0001,"vega":111.526,"theta":-2.3052,"rho":153.3045,"theo":2732.7571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2658.0},{"option":"NDX270617P25600000","bid":2342.3,"bid_size":6.0,"ask":2436.9,"ask_size":1.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":-0.4273,"gamma":0.0001,"vega":111.526,"theta":-2.3468,"rho":-172.1552,"theo":2385.1305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2452.09997558594},{"option":"NDX270617C25700000","bid":2388.0,"bid_size":2.0,"ask":2988.0,"ask_size":2.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.57,"gamma":0.0001,"vega":111.8255,"theta":-2.3079,"rho":152.0657,"theo":2677.7239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2605.0},{"option":"NDX270617P25700000","bid":2382.5,"bid_size":6.0,"ask":2477.4,"ask_size":1.0,"iv":0.2269,"open_interest":0.0,"volume":0.0,"delta":-0.4333,"gamma":0.0001,"vega":111.8255,"theta":-2.3381,"rho":-174.659,"theo":2425.2381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2493.5},{"option":"NDX270617C25800000","bid":2334.0,"bid_size":2.0,"ask":2934.0,"ask_size":2.0,"iv":0.2264,"open_interest":0.0,"volume":0.0,"delta":0.564,"gamma":0.0001,"vega":112.1021,"theta":-2.31,"rho":150.7917,"theo":2623.2612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2551.0},{"option":"NDX270617P25800000","bid":2423.3,"bid_size":6.0,"ask":2533.3,"ask_size":1.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":-0.4393,"gamma":0.0001,"vega":112.1021,"theta":-2.3288,"rho":-177.1981,"theo":2465.9161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2535.39990234375},{"option":"NDX270617C25900000","bid":2280.0,"bid_size":2.0,"ask":2880.0,"ask_size":2.0,"iv":0.2255,"open_interest":0.0,"volume":0.0,"delta":0.5579,"gamma":0.0001,"vega":112.355,"theta":-2.3114,"rho":149.4847,"theo":2569.379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2499.0},{"option":"NDX270617P25900000","bid":2464.7,"bid_size":6.0,"ask":2560.4,"ask_size":6.0,"iv":0.225,"open_interest":0.0,"volume":0.0,"delta":-0.4454,"gamma":0.0001,"vega":112.355,"theta":-2.3188,"rho":-179.7702,"theo":2507.1746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2577.94995117188},{"option":"NDX270617C26000000","bid":2228.0,"bid_size":2.0,"ask":2828.0,"ask_size":2.0,"iv":0.2245,"open_interest":1.0,"volume":0.0,"delta":0.5518,"gamma":0.0001,"vega":112.5834,"theta":-2.3122,"rho":148.152,"theo":2516.086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3319.23,"last_trade_time":"2025-12-09T11:00:26","percent_change":0.0,"prev_day_close":2446.0},{"option":"NDX270617P26000000","bid":2506.6,"bid_size":6.0,"ask":2617.2,"ask_size":1.0,"iv":0.2241,"open_interest":6.0,"volume":0.0,"delta":-0.4515,"gamma":0.0001,"vega":112.5834,"theta":-2.3082,"rho":-182.368,"theo":2549.0224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2358.0,"last_trade_time":"2025-12-03T14:01:13","percent_change":0.0,"prev_day_close":2621.09997558594},{"option":"NDX270617C26100000","bid":2174.0,"bid_size":2.0,"ask":2774.0,"ask_size":2.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":0.5457,"gamma":0.0001,"vega":112.7869,"theta":-2.3123,"rho":146.7985,"theo":2463.389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2395.0},{"option":"NDX270617P26100000","bid":2549.2,"bid_size":6.0,"ask":2645.1,"ask_size":1.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":-0.4576,"gamma":0.0001,"vega":112.7869,"theta":-2.297,"rho":-184.9866,"theo":2591.4661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2671.40002441406},{"option":"NDX270617C26200000","bid":2122.0,"bid_size":2.0,"ask":2722.0,"ask_size":2.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.5395,"gamma":0.0001,"vega":112.9652,"theta":-2.3117,"rho":145.4346,"theo":2411.2923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2343.0},{"option":"NDX270617P26200000","bid":2592.4,"bid_size":6.0,"ask":2703.3,"ask_size":1.0,"iv":0.2223,"open_interest":0.0,"volume":0.0,"delta":-0.4638,"gamma":0.0001,"vega":112.9652,"theta":-2.285,"rho":-187.6156,"theo":2634.5102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2709.64990234375},{"option":"NDX270617C26300000","bid":2072.0,"bid_size":6.0,"ask":2672.0,"ask_size":2.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":0.5333,"gamma":0.0001,"vega":113.1184,"theta":-2.3105,"rho":144.0651,"theo":2359.7986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2294.0},{"option":"NDX270617P26300000","bid":2636.2,"bid_size":6.0,"ask":2747.3,"ask_size":1.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":-0.47,"gamma":0.0001,"vega":113.1184,"theta":-2.2725,"rho":-190.2502,"theo":2678.1572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2754.0},{"option":"NDX270617C26400000","bid":2020.0,"bid_size":2.0,"ask":2620.0,"ask_size":2.0,"iv":0.2209,"open_interest":0.0,"volume":0.0,"delta":0.5271,"gamma":0.0001,"vega":113.2463,"theta":-2.3087,"rho":142.6919,"theo":2308.9096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2243.0},{"option":"NDX270617P26400000","bid":2665.6,"bid_size":6.0,"ask":2791.8,"ask_size":1.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":-0.4762,"gamma":0.0001,"vega":113.2463,"theta":-2.2593,"rho":-192.8885,"theo":2722.4089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2799.84997558594},{"option":"NDX270617C26500000","bid":1970.0,"bid_size":2.0,"ask":2570.0,"ask_size":2.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":0.5208,"gamma":0.0001,"vega":113.3488,"theta":-2.3062,"rho":141.3128,"theo":2258.6272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2194.0},{"option":"NDX270617P26500000","bid":2710.6,"bid_size":6.0,"ask":2836.8,"ask_size":1.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":-0.4825,"gamma":0.0001,"vega":113.3488,"theta":-2.2454,"rho":-195.5327,"theo":2767.2673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2845.5},{"option":"NDX270617C26600000","bid":1920.0,"bid_size":2.0,"ask":2520.0,"ask_size":2.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.5145,"gamma":0.0001,"vega":113.4253,"theta":-2.3031,"rho":139.9221,"theo":2208.9548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2145.0},{"option":"NDX270617P26600000","bid":2771.2,"bid_size":6.0,"ask":2867.6,"ask_size":1.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":-0.4888,"gamma":0.0001,"vega":113.4253,"theta":-2.231,"rho":-198.1885,"theo":2812.7356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2894.0},{"option":"NDX270617C26700000","bid":1870.0,"bid_size":2.0,"ask":2470.0,"ask_size":2.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.5082,"gamma":0.0001,"vega":113.4749,"theta":-2.2994,"rho":138.5123,"theo":2159.8979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2093.30004882812},{"option":"NDX270617P26700000","bid":2802.5,"bid_size":6.0,"ask":2913.7,"ask_size":1.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":-0.4951,"gamma":0.0001,"vega":113.4749,"theta":-2.2159,"rho":-200.8634,"theo":2858.8194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2942.0},{"option":"NDX270617C26800000","bid":1822.0,"bid_size":2.0,"ask":2422.0,"ask_size":2.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":0.5018,"gamma":0.0001,"vega":113.4967,"theta":-2.295,"rho":137.076,"theo":2111.4639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2046.05004882812},{"option":"NDX270617P26800000","bid":2610.0,"bid_size":2.0,"ask":3210.0,"ask_size":2.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":-0.5015,"gamma":0.0001,"vega":113.4967,"theta":-2.2001,"rho":-203.5648,"theo":2905.5261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2990.0},{"option":"NDX270617C26900000","bid":2001.2,"bid_size":1.0,"ask":2113.0,"ask_size":6.0,"iv":0.2156,"open_interest":13.0,"volume":0.0,"delta":0.4954,"gamma":0.0001,"vega":113.4893,"theta":-2.29,"rho":135.6084,"theo":2063.662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2606.5,"last_trade_time":"2026-01-15T10:47:28","percent_change":0.0,"prev_day_close":1999.79998779297},{"option":"NDX270617P26900000","bid":2656.0,"bid_size":2.0,"ask":3256.0,"ask_size":2.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":-0.5078,"gamma":0.0001,"vega":113.4893,"theta":-2.1837,"rho":-206.2975,"theo":2952.865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3038.0},{"option":"NDX270617C27000000","bid":1954.2,"bid_size":1.0,"ask":2066.0,"ask_size":6.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.489,"gamma":0.0001,"vega":113.4521,"theta":-2.2843,"rho":134.1089,"theo":2016.5021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1954.0},{"option":"NDX270617P27000000","bid":2704.0,"bid_size":2.0,"ask":3304.0,"ask_size":2.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":-0.5142,"gamma":0.0001,"vega":113.4521,"theta":-2.1667,"rho":-209.0621,"theo":3000.8458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3087.0},{"option":"NDX270617C27100000","bid":1908.0,"bid_size":1.0,"ask":2019.6,"ask_size":6.0,"iv":0.2138,"open_interest":0.0,"volume":0.0,"delta":0.4826,"gamma":0.0001,"vega":113.3846,"theta":-2.278,"rho":132.5808,"theo":1969.9932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1908.65002441406},{"option":"NDX270617P27100000","bid":2752.0,"bid_size":2.0,"ask":3352.0,"ask_size":2.0,"iv":0.2142,"open_interest":0.0,"volume":0.0,"delta":-0.5207,"gamma":0.0001,"vega":113.3846,"theta":-2.149,"rho":-211.8553,"theo":3049.4776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3136.0},{"option":"NDX270617C27200000","bid":1862.3,"bid_size":1.0,"ask":1973.8,"ask_size":6.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.4762,"gamma":0.0001,"vega":113.2876,"theta":-2.2711,"rho":131.0338,"theo":1924.1421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1864.0},{"option":"NDX270617P27200000","bid":2802.0,"bid_size":2.0,"ask":3402.0,"ask_size":2.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":-0.5271,"gamma":0.0001,"vega":113.2876,"theta":-2.1307,"rho":-214.6674,"theo":3098.7673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3186.0},{"option":"NDX270617C27300000","bid":1832.0,"bid_size":6.0,"ask":1928.7,"ask_size":6.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":0.4697,"gamma":0.0001,"vega":113.1617,"theta":-2.2635,"rho":129.4749,"theo":1878.9533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1819.95001220703},{"option":"NDX270617P27300000","bid":2852.0,"bid_size":2.0,"ask":3452.0,"ask_size":2.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":-0.5336,"gamma":0.0001,"vega":113.1617,"theta":-2.1117,"rho":-217.4914,"theo":3148.7193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3238.0},{"option":"NDX270617C27400000","bid":1772.9,"bid_size":1.0,"ask":1884.2,"ask_size":6.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":0.4632,"gamma":0.0001,"vega":113.0085,"theta":-2.2553,"rho":127.9147,"theo":1834.4284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1776.59997558594},{"option":"NDX270617P27400000","bid":2902.0,"bid_size":2.0,"ask":3502.0,"ask_size":2.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":-0.54,"gamma":0.0001,"vega":113.0085,"theta":-2.0921,"rho":-220.3167,"theo":3199.3351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3289.0},{"option":"NDX270617C27500000","bid":1729.3,"bid_size":1.0,"ask":1840.3,"ask_size":6.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.4568,"gamma":0.0001,"vega":112.8289,"theta":-2.2464,"rho":126.3578,"theo":1790.5669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1746.4,"last_trade_time":"2026-02-05T13:09:45","percent_change":0.0,"prev_day_close":1733.79998779297},{"option":"NDX270617P27500000","bid":2954.0,"bid_size":6.0,"ask":3552.0,"ask_size":1.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":-0.5465,"gamma":0.0001,"vega":112.8289,"theta":-2.0719,"rho":-223.1386,"theo":3250.6143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3342.0},{"option":"NDX270617C27600000","bid":1686.3,"bid_size":1.0,"ask":1797.0,"ask_size":6.0,"iv":0.2097,"open_interest":0.0,"volume":0.0,"delta":0.4503,"gamma":0.0001,"vega":112.6233,"theta":-2.237,"rho":124.8048,"theo":1747.3679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1691.34997558594},{"option":"NDX270617P27600000","bid":3004.0,"bid_size":2.0,"ask":3604.0,"ask_size":2.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":-0.553,"gamma":0.0001,"vega":112.6233,"theta":-2.0511,"rho":-225.9568,"theo":3302.556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3392.0},{"option":"NDX270617C27800000","bid":1617.1,"bid_size":1.0,"ask":1712.5,"ask_size":6.0,"iv":0.2081,"open_interest":0.0,"volume":0.0,"delta":0.4373,"gamma":0.0001,"vega":112.1307,"theta":-2.2163,"rho":121.6896,"theo":1662.9575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1609.59997558594},{"option":"NDX270617P27800000","bid":3112.0,"bid_size":6.0,"ask":3710.0,"ask_size":1.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":-0.566,"gamma":0.0001,"vega":112.1307,"theta":-2.0077,"rho":-231.6021,"theo":3408.4271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3600.0},{"option":"NDX270617C28000000","bid":1535.8,"bid_size":1.0,"ask":1630.5,"ask_size":6.0,"iv":0.2066,"open_interest":1.0,"volume":0.0,"delta":0.4242,"gamma":0.0001,"vega":111.5177,"theta":-2.1933,"rho":118.51,"theo":1581.2189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2031.18,"last_trade_time":"2025-12-23T14:27:46","percent_change":0.0,"prev_day_close":1530.10003662109},{"option":"NDX270617P28000000","bid":3200.0,"bid_size":2.0,"ask":4000.0,"ask_size":2.0,"iv":0.2138,"open_interest":0.0,"volume":0.0,"delta":-0.579,"gamma":0.0001,"vega":111.5177,"theta":-1.9619,"rho":-237.3119,"theo":3516.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3613.0},{"option":"NDX270617C28200000","bid":1457.2,"bid_size":2.0,"ask":1565.8,"ask_size":7.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.4112,"gamma":0.0001,"vega":110.7719,"theta":-2.168,"rho":115.2336,"theo":1502.2001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1453.25},{"option":"NDX270617P28200000","bid":3230.0,"bid_size":2.0,"ask":4030.0,"ask_size":2.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":-0.592,"gamma":0.0001,"vega":110.7719,"theta":-1.9139,"rho":-243.1186,"theo":3628.2326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3727.0},{"option":"NDX270617C28400000","bid":1381.5,"bid_size":2.0,"ask":1474.6,"ask_size":7.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":0.3982,"gamma":0.0001,"vega":109.8978,"theta":-2.1404,"rho":111.9021,"theo":1425.9404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1378.89996337891},{"option":"NDX270617P28400000","bid":3344.0,"bid_size":2.0,"ask":4144.0,"ask_size":2.0,"iv":0.2035,"open_interest":0.0,"volume":0.0,"delta":-0.605,"gamma":0.0001,"vega":109.8978,"theta":-1.8636,"rho":-248.9802,"theo":3742.2544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3843.0},{"option":"NDX270617C28500000","bid":1344.5,"bid_size":7.0,"ask":1437.3,"ask_size":7.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.3918,"gamma":0.0001,"vega":109.4191,"theta":-2.1259,"rho":110.2404,"theo":1388.8464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1343.04998779297},{"option":"NDX270617P28500000","bid":3402.0,"bid_size":2.0,"ask":4202.0,"ask_size":2.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":-0.6115,"gamma":0.0001,"vega":109.4191,"theta":-1.8377,"rho":-251.907,"theo":3800.3011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3902.0},{"option":"NDX270617C28600000","bid":1308.5,"bid_size":2.0,"ask":1400.6,"ask_size":7.0,"iv":0.2021,"open_interest":0.0,"volume":0.0,"delta":0.3853,"gamma":0.0001,"vega":108.9164,"theta":-2.1108,"rho":108.5911,"theo":1352.4378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1307.45001220703},{"option":"NDX270617P28600000","bid":3462.0,"bid_size":6.0,"ask":4260.0,"ask_size":1.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":-0.618,"gamma":0.0001,"vega":108.9164,"theta":-1.8112,"rho":-254.8214,"theo":3859.0333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3962.0},{"option":"NDX270617C28800000","bid":1238.3,"bid_size":2.0,"ask":1329.3,"ask_size":7.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":0.3725,"gamma":0.0001,"vega":107.843,"theta":-2.0791,"rho":105.3291,"theo":1281.6568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1238.95001220703},{"option":"NDX270617P28800000","bid":3582.0,"bid_size":6.0,"ask":4380.0,"ask_size":1.0,"iv":0.2008,"open_interest":0.0,"volume":0.0,"delta":-0.6308,"gamma":0.0001,"vega":107.843,"theta":-1.7568,"rho":-260.6136,"theo":3978.5337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4084.0},{"option":"NDX270617C29000000","bid":1170.7,"bid_size":7.0,"ask":1260.6,"ask_size":7.0,"iv":0.1993,"open_interest":6.0,"volume":0.0,"delta":0.3597,"gamma":0.0001,"vega":106.6699,"theta":-2.0456,"rho":102.0721,"theo":1213.5686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1829.0,"last_trade_time":"2025-12-03T14:01:13","percent_change":0.0,"prev_day_close":1172.95001220703},{"option":"NDX270617P29000000","bid":3702.0,"bid_size":2.0,"ask":4502.0,"ask_size":2.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":-0.6436,"gamma":0.0001,"vega":106.6699,"theta":-1.7006,"rho":-266.4008,"theo":4100.727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4208.0},{"option":"NDX270617C29200000","bid":1106.2,"bid_size":2.0,"ask":1194.6,"ask_size":7.0,"iv":0.198,"open_interest":0.0,"volume":0.0,"delta":0.3471,"gamma":0.0001,"vega":105.3755,"theta":-2.0103,"rho":98.764,"theo":1148.1757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1109.44995117188},{"option":"NDX270617P29200000","bid":3828.0,"bid_size":2.0,"ask":4628.0,"ask_size":2.0,"iv":0.198,"open_interest":0.0,"volume":0.0,"delta":-0.6562,"gamma":0.0001,"vega":105.3755,"theta":-1.6426,"rho":-272.2391,"theo":4225.6155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4334.0},{"option":"NDX270617C29400000","bid":1044.3,"bid_size":2.0,"ask":1131.2,"ask_size":7.0,"iv":0.1967,"open_interest":0.0,"volume":0.0,"delta":0.3345,"gamma":0.0001,"vega":103.9533,"theta":-1.9734,"rho":95.4124,"theo":1085.4902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1048.95001220703},{"option":"NDX270617P29400000","bid":3956.0,"bid_size":2.0,"ask":4756.0,"ask_size":2.0,"iv":0.1968,"open_interest":0.0,"volume":0.0,"delta":-0.6687,"gamma":0.0001,"vega":103.9533,"theta":-1.5829,"rho":-278.1209,"theo":4353.2115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4464.0},{"option":"NDX270617C29500000","bid":1014.3,"bid_size":2.0,"ask":1100.5,"ask_size":7.0,"iv":0.1961,"open_interest":1.0,"volume":0.0,"delta":0.3283,"gamma":0.0001,"vega":103.2011,"theta":-1.9543,"rho":93.7417,"theo":1055.1588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1404.75,"last_trade_time":"2025-12-22T14:28:20","percent_change":0.0,"prev_day_close":1019.59997558594},{"option":"NDX270617P29500000","bid":4020.0,"bid_size":2.0,"ask":4820.0,"ask_size":2.0,"iv":0.1961,"open_interest":0.0,"volume":0.0,"delta":-0.6749,"gamma":0.0001,"vega":103.2011,"theta":-1.5525,"rho":-281.0566,"theo":4418.0208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4530.0},{"option":"NDX270617C29600000","bid":984.9,"bid_size":2.0,"ask":1070.5,"ask_size":7.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":0.3222,"gamma":0.0001,"vega":102.4274,"theta":-1.9349,"rho":92.0884,"theo":1025.4934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":990.899963378906},{"option":"NDX270617P29600000","bid":4086.0,"bid_size":2.0,"ask":4886.0,"ask_size":2.0,"iv":0.1956,"open_interest":0.0,"volume":0.0,"delta":-0.6811,"gamma":0.0001,"vega":102.4274,"theta":-1.5217,"rho":-283.975,"theo":4483.4962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4596.0},{"option":"NDX270617C30000000","bid":874.3,"bid_size":7.0,"ask":956.9,"ask_size":7.0,"iv":0.1932,"open_interest":5.0,"volume":0.0,"delta":0.298,"gamma":0.0001,"vega":99.172,"theta":-1.854,"rho":85.6737,"theo":913.315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1237.91,"last_trade_time":"2025-12-22T14:27:25","percent_change":0.0,"prev_day_close":882.550018310547},{"option":"NDX270617P30000000","bid":4354.0,"bid_size":2.0,"ask":5154.0,"ask_size":2.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":-0.7053,"gamma":0.0001,"vega":99.172,"theta":-1.3952,"rho":-295.4501,"theo":4751.8808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4868.0},{"option":"NDX270617C30500000","bid":754.0,"bid_size":2.0,"ask":830.2,"ask_size":7.0,"iv":0.1908,"open_interest":4.0,"volume":0.0,"delta":0.269,"gamma":0.0001,"vega":94.6228,"theta":-1.7469,"rho":77.734,"theo":787.2468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1013.07,"last_trade_time":"2025-12-18T11:26:47","percent_change":0.0,"prev_day_close":761.300018310547},{"option":"NDX270617P30500000","bid":4702.0,"bid_size":2.0,"ask":5502.0,"ask_size":2.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":-0.7343,"gamma":0.0001,"vega":94.6228,"theta":-1.2314,"rho":-309.7153,"theo":5101.5162,"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":5222.0},{"option":"NDX270617C31000000","bid":642.0,"bid_size":2.0,"ask":718.2,"ask_size":7.0,"iv":0.1884,"open_interest":0.0,"volume":0.0,"delta":0.2416,"gamma":0.0001,"vega":89.6538,"theta":-1.6355,"rho":70.1818,"theo":676.2537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":654.700012207031},{"option":"NDX270617P31000000","bid":5066.0,"bid_size":2.0,"ask":5866.0,"ask_size":2.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":-0.7617,"gamma":0.0001,"vega":89.6538,"theta":-1.0631,"rho":-323.593,"theo":5466.2267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5590.0},{"option":"NDX270617C31500000","bid":545.5,"bid_size":7.0,"ask":619.7,"ask_size":7.0,"iv":0.1863,"open_interest":0.0,"volume":0.0,"delta":0.2159,"gamma":0.0001,"vega":84.4447,"theta":-1.5221,"rho":63.0104,"theo":579.1703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.75},{"option":"NDX270617P31500000","bid":5446.0,"bid_size":1.0,"ask":6244.0,"ask_size":1.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":-0.7874,"gamma":0.0001,"vega":84.4447,"theta":-0.8928,"rho":-337.09,"theo":5844.847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5972.0},{"option":"NDX270617C32000000","bid":463.6,"bid_size":2.0,"ask":534.1,"ask_size":7.0,"iv":0.1846,"open_interest":10.0,"volume":0.0,"delta":0.1922,"gamma":0.0,"vega":78.9896,"theta":-1.4089,"rho":56.2933,"theo":495.0327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":697.65,"last_trade_time":"2026-01-23T14:14:08","percent_change":0.0,"prev_day_close":481.25},{"option":"NDX270617P32000000","bid":5836.0,"bid_size":1.0,"ask":6634.0,"ask_size":1.0,"iv":0.184,"open_interest":0.0,"volume":0.0,"delta":-0.8111,"gamma":0.0,"vega":78.9896,"theta":-0.7228,"rho":-350.1324,"theo":6236.4131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6366.0},{"option":"NDX270617C32100000","bid":448.7,"bid_size":7.0,"ask":524.0,"ask_size":2.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":0.1877,"gamma":0.0,"vega":77.9083,"theta":-1.3865,"rho":55.0351,"theo":479.6383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.550003051758},{"option":"NDX270617P32100000","bid":5914.0,"bid_size":2.0,"ask":6714.0,"ask_size":2.0,"iv":0.1838,"open_interest":0.0,"volume":0.0,"delta":-0.8156,"gamma":0.0,"vega":77.9083,"theta":-0.6891,"rho":-352.6558,"theo":6316.1594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6446.0},{"option":"NDX270617C32500000","bid":402.7,"bid_size":1.0,"ask":465.8,"ask_size":4.0,"iv":0.1842,"open_interest":6.0,"volume":0.0,"delta":0.1704,"gamma":0.0,"vega":73.5782,"theta":-1.2981,"rho":50.1377,"theo":422.5145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":618.0,"last_trade_time":"2025-12-19T12:31:13","percent_change":0.0,"prev_day_close":407.0},{"option":"NDX270617P32500000","bid":6238.0,"bid_size":2.0,"ask":7038.0,"ask_size":2.0,"iv":0.1824,"open_interest":0.0,"volume":0.0,"delta":-0.8328,"gamma":0.0,"vega":73.5782,"theta":-0.5551,"rho":-362.6135,"theo":6639.5986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6770.0},{"option":"NDX270617C33000000","bid":338.0,"bid_size":2.0,"ask":388.0,"ask_size":2.0,"iv":0.1818,"open_interest":0.0,"volume":0.0,"delta":0.1508,"gamma":0.0,"vega":68.1122,"theta":-1.1913,"rho":44.4388,"theo":360.5217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":347.0},{"option":"NDX270617P33000000","bid":6650.0,"bid_size":2.0,"ask":7450.0,"ask_size":2.0,"iv":0.1812,"open_interest":0.0,"volume":0.0,"delta":-0.8525,"gamma":0.0,"vega":68.1122,"theta":-0.3915,"rho":-374.6379,"theo":7053.3094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7187.0},{"option":"NDX270617C34000000","bid":238.0,"bid_size":2.0,"ask":288.0,"ask_size":2.0,"iv":0.1798,"open_interest":0.0,"volume":0.0,"delta":0.1174,"gamma":0.0,"vega":57.8148,"theta":-0.9949,"rho":34.7578,"theo":263.081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.599998474121},{"option":"NDX270617P34000000","bid":7502.0,"bid_size":2.0,"ask":8302.0,"ask_size":2.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":-0.8859,"gamma":0.0,"vega":57.8148,"theta":-0.0814,"rho":-396.9699,"theo":7907.2761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8044.0},{"option":"NDX270617C35000000","bid":184.0,"bid_size":2.0,"ask":204.0,"ask_size":2.0,"iv":0.1793,"open_interest":13.0,"volume":0.0,"delta":0.0913,"gamma":0.0,"vega":48.5899,"theta":-0.8259,"rho":27.1282,"theo":193.5952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.0,"last_trade_time":"2026-02-13T10:03:55","percent_change":0.0,"prev_day_close":186.0},{"option":"NDX270617P35000000","bid":8384.0,"bid_size":2.0,"ask":9184.0,"ask_size":2.0,"iv":0.1785,"open_interest":0.0,"volume":0.0,"delta":-0.912,"gamma":0.0,"vega":48.5899,"theta":0.0,"rho":-417.2505,"theo":8789.1976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8930.0},{"option":"NDX270617C36000000","bid":136.0,"bid_size":2.0,"ask":156.0,"ask_size":2.0,"iv":0.1799,"open_interest":1.0,"volume":0.0,"delta":0.0712,"gamma":0.0,"vega":40.5994,"theta":-0.6848,"rho":21.2198,"theo":144.2424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.0,"last_trade_time":"2026-01-21T09:38:32","percent_change":0.0,"prev_day_close":142.0},{"option":"NDX270617P36000000","bid":9290.0,"bid_size":1.0,"ask":10088.0,"ask_size":1.0,"iv":0.1791,"open_interest":0.0,"volume":0.0,"delta":-0.9321,"gamma":0.0,"vega":40.5994,"theta":0.0,"rho":-435.8098,"theo":9691.2521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9837.0},{"option":"NDX270617C37000000","bid":104.0,"bid_size":2.0,"ask":124.0,"ask_size":2.0,"iv":0.1819,"open_interest":20.0,"volume":0.0,"delta":0.0558,"gamma":0.0,"vega":33.8545,"theta":-0.5686,"rho":16.6375,"theo":108.879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.0,"last_trade_time":"2026-02-17T09:48:31","percent_change":0.0,"prev_day_close":112.0},{"option":"NDX270617P37000000","bid":10208.0,"bid_size":2.0,"ask":11008.0,"ask_size":2.0,"iv":0.1812,"open_interest":0.0,"volume":0.0,"delta":-0.9474,"gamma":0.0,"vega":33.8545,"theta":0.0,"rho":-453.0431,"theo":10607.2961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10758.0},{"option":"NDX270917C06000000","bid":18662.0,"bid_size":2.0,"ask":19462.0,"ask_size":2.0,"iv":0.5452,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":5.0103,"theta":0.0,"rho":88.8767,"theo":19052.1952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18910.0},{"option":"NDX270917P06000000","bid":20.0,"bid_size":2.0,"ask":40.0,"ask_size":2.0,"iv":0.5197,"open_interest":2.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":5.0103,"theta":-0.2138,"rho":-2.6601,"theo":34.7068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":34.0,"last_trade_time":"2026-02-04T10:39:45","percent_change":0.0,"prev_day_close":32.0},{"option":"NDX270917C07000000","bid":17732.0,"bid_size":2.0,"ask":18532.0,"ask_size":2.0,"iv":0.5123,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":6.7971,"theta":0.0,"rho":102.6899,"theo":18121.6201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17981.0},{"option":"NDX270917P07000000","bid":34.0,"bid_size":2.0,"ask":54.0,"ask_size":2.0,"iv":0.4922,"open_interest":0.0,"volume":0.0,"delta":-0.0078,"gamma":0.0,"vega":6.7972,"theta":-0.2722,"rho":-3.7337,"theo":47.2299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.0},{"option":"NDX270917C08000000","bid":16806.0,"bid_size":2.0,"ask":17606.0,"ask_size":2.0,"iv":0.4799,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":8.9644,"theta":0.0,"rho":116.2182,"theo":17194.2417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17055.0},{"option":"NDX270917P08000000","bid":50.0,"bid_size":2.0,"ask":70.0,"ask_size":2.0,"iv":0.4655,"open_interest":2.0,"volume":0.0,"delta":-0.0107,"gamma":0.0,"vega":8.9646,"theta":-0.3392,"rho":-5.0922,"theo":62.9499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.0,"last_trade_time":"2026-02-04T12:37:23","percent_change":0.0,"prev_day_close":64.0},{"option":"NDX270917C09000000","bid":15884.0,"bid_size":2.0,"ask":16684.0,"ask_size":2.0,"iv":0.4538,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":11.5901,"theta":0.0,"rho":129.3605,"theo":16270.885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16134.0},{"option":"NDX270917P09000000","bid":72.0,"bid_size":2.0,"ask":92.0,"ask_size":2.0,"iv":0.4436,"open_interest":0.0,"volume":0.0,"delta":-0.0144,"gamma":0.0,"vega":11.5904,"theta":-0.4158,"rho":-6.8367,"theo":82.6917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.0},{"option":"NDX270917C10000000","bid":14968.0,"bid_size":1.0,"ask":15766.0,"ask_size":1.0,"iv":0.4314,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":14.7391,"theta":0.0,"rho":142.0595,"theo":15352.5088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15218.0},{"option":"NDX270917P10000000","bid":98.0,"bid_size":2.0,"ask":118.0,"ask_size":2.0,"iv":0.4226,"open_interest":0.0,"volume":0.0,"delta":-0.0191,"gamma":0.0,"vega":14.7389,"theta":-0.503,"rho":-9.0241,"theo":107.41,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.0},{"option":"NDX270917C11000000","bid":14056.0,"bid_size":2.0,"ask":14856.0,"ask_size":2.0,"iv":0.41,"open_interest":0.0,"volume":0.0,"delta":0.9789,"gamma":0.0,"vega":18.4535,"theta":0.0,"rho":154.1888,"theo":14440.3347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14307.0},{"option":"NDX270917P11000000","bid":130.0,"bid_size":2.0,"ask":150.0,"ask_size":2.0,"iv":0.4034,"open_interest":0.0,"volume":0.0,"delta":-0.025,"gamma":0.0,"vega":18.4533,"theta":-0.6016,"rho":-11.7815,"theo":138.3333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":146.0},{"option":"NDX270917C12000000","bid":13152.0,"bid_size":2.0,"ask":13952.0,"ask_size":2.0,"iv":0.3911,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0,"vega":22.8384,"theta":0.0,"rho":165.6449,"theo":13535.6567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13403.0},{"option":"NDX270917P12000000","bid":170.0,"bid_size":2.0,"ask":190.0,"ask_size":2.0,"iv":0.3862,"open_interest":0.0,"volume":0.0,"delta":-0.0323,"gamma":0.0,"vega":22.8382,"theta":-0.7117,"rho":-15.212,"theo":176.7525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.0},{"option":"NDX270917C13000000","bid":12256.0,"bid_size":1.0,"ask":13054.0,"ask_size":1.0,"iv":0.3736,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0,"vega":27.8541,"theta":0.0,"rho":176.3163,"theo":12640.0988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12508.0},{"option":"NDX270917P13000000","bid":202.0,"bid_size":2.0,"ask":252.0,"ask_size":2.0,"iv":0.3695,"open_interest":0.0,"volume":0.0,"delta":-0.0413,"gamma":0.0,"vega":27.8537,"theta":-0.8332,"rho":-19.4272,"theo":224.2914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.0},{"option":"NDX270917C14000000","bid":11370.0,"bid_size":2.0,"ask":12170.0,"ask_size":2.0,"iv":0.3575,"open_interest":0.0,"volume":0.0,"delta":0.9516,"gamma":0.0,"vega":33.6371,"theta":0.0,"rho":186.0096,"theo":11755.3313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11624.0},{"option":"NDX270917P14000000","bid":260.0,"bid_size":2.0,"ask":310.0,"ask_size":2.0,"iv":0.3544,"open_interest":0.0,"volume":0.0,"delta":-0.0522,"gamma":0.0,"vega":33.6366,"theta":-0.965,"rho":-24.6206,"theo":282.6205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.0},{"option":"NDX270917C15000000","bid":10496.0,"bid_size":2.0,"ask":11296.0,"ask_size":2.0,"iv":0.3431,"open_interest":0.0,"volume":0.0,"delta":0.9384,"gamma":0.0,"vega":40.0564,"theta":0.0,"rho":194.6822,"theo":10883.2928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10752.0},{"option":"NDX270917P15000000","bid":330.0,"bid_size":2.0,"ask":380.0,"ask_size":2.0,"iv":0.3402,"open_interest":0.0,"volume":0.0,"delta":-0.0654,"gamma":0.0,"vega":40.0564,"theta":-1.1056,"rho":-30.8352,"theo":353.6852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":365.0},{"option":"NDX270917C16000000","bid":9638.0,"bid_size":1.0,"ask":10436.0,"ask_size":1.0,"iv":0.3291,"open_interest":0.0,"volume":0.0,"delta":0.9226,"gamma":0.0,"vega":47.1994,"theta":0.0,"rho":202.0422,"theo":10026.0222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9894.0},{"option":"NDX270917P16000000","bid":409.9,"bid_size":3.0,"ask":480.0,"ask_size":2.0,"iv":0.3282,"open_interest":0.0,"volume":0.0,"delta":-0.0812,"gamma":0.0,"vega":47.1994,"theta":-1.2524,"rho":-38.3619,"theo":439.5124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.0},{"option":"NDX270917C17000000","bid":8794.0,"bid_size":2.0,"ask":9594.0,"ask_size":2.0,"iv":0.316,"open_interest":0.0,"volume":0.0,"delta":0.904,"gamma":0.0,"vega":54.9303,"theta":-0.2089,"rho":208.0872,"theo":9185.6542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9054.0},{"option":"NDX270917P17000000","bid":507.9,"bid_size":3.0,"ask":580.0,"ask_size":2.0,"iv":0.3152,"open_interest":0.0,"volume":0.0,"delta":-0.0999,"gamma":0.0,"vega":54.9303,"theta":-1.402,"rho":-47.2037,"theo":542.2424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.450012207031},{"option":"NDX270917C18000000","bid":7970.0,"bid_size":2.0,"ask":8770.0,"ask_size":2.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":0.8822,"gamma":0.0,"vega":63.1428,"theta":-0.4875,"rho":212.5587,"theo":8364.6962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8233.0},{"option":"NDX270917P18000000","bid":624.7,"bid_size":4.0,"ask":698.0,"ask_size":2.0,"iv":0.3029,"open_interest":0.0,"volume":0.0,"delta":-0.1217,"gamma":0.0,"vega":63.1428,"theta":-1.5504,"rho":-57.6188,"theo":664.3823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":680.149993896484},{"option":"NDX270917C19000000","bid":7168.0,"bid_size":1.0,"ask":7968.0,"ask_size":2.0,"iv":0.2924,"open_interest":0.0,"volume":0.0,"delta":0.857,"gamma":0.0,"vega":71.7981,"theta":-0.7602,"rho":215.2913,"theo":7565.5831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7436.0},{"option":"NDX270917P19000000","bid":763.1,"bid_size":8.0,"ask":840.0,"ask_size":2.0,"iv":0.2914,"open_interest":0.0,"volume":0.0,"delta":-0.1469,"gamma":0.0,"vega":71.7981,"theta":-1.6929,"rho":-69.773,"theo":808.3672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":824.25},{"option":"NDX270917C20000000","bid":6392.0,"bid_size":2.0,"ask":7192.0,"ask_size":2.0,"iv":0.282,"open_interest":0.0,"volume":0.0,"delta":0.828,"gamma":0.0,"vega":80.5578,"theta":-1.0216,"rho":216.2916,"theo":6791.2144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6665.0},{"option":"NDX270917P20000000","bid":933.6,"bid_size":7.0,"ask":1019.6,"ask_size":7.0,"iv":0.2818,"open_interest":0.0,"volume":0.0,"delta":-0.1759,"gamma":0.0,"vega":80.5578,"theta":-1.8242,"rho":-83.6595,"theo":977.0963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.450012207031},{"option":"NDX270917C21000000","bid":5646.0,"bid_size":2.0,"ask":6446.0,"ask_size":2.0,"iv":0.2716,"open_interest":0.0,"volume":0.0,"delta":0.7951,"gamma":0.0,"vega":89.3552,"theta":-1.2658,"rho":215.1606,"theo":6044.5749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5924.0},{"option":"NDX270917P21000000","bid":1126.1,"bid_size":7.0,"ask":1218.8,"ask_size":2.0,"iv":0.2716,"open_interest":0.0,"volume":0.0,"delta":-0.2088,"gamma":0.0,"vega":89.3552,"theta":-1.9382,"rho":-99.6771,"theo":1173.5548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1199.95001220703},{"option":"NDX270917C21500000","bid":5284.0,"bid_size":2.0,"ask":6084.0,"ask_size":2.0,"iv":0.2669,"open_interest":0.0,"volume":0.0,"delta":0.7771,"gamma":0.0,"vega":93.6269,"theta":-1.3795,"rho":213.9175,"theo":5682.5915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5565.0},{"option":"NDX270917P21500000","bid":1234.1,"bid_size":7.0,"ask":1330.0,"ask_size":2.0,"iv":0.2666,"open_interest":0.0,"volume":0.0,"delta":-0.2268,"gamma":0.0,"vega":93.6269,"theta":-1.9868,"rho":-108.3636,"theo":1283.1204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1312.20001220703},{"option":"NDX270917C22000000","bid":4932.0,"bid_size":2.0,"ask":5732.0,"ask_size":2.0,"iv":0.262,"open_interest":0.0,"volume":0.0,"delta":0.7581,"gamma":0.0,"vega":97.8477,"theta":-1.4864,"rho":211.9869,"theo":5328.7575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5216.0},{"option":"NDX270917P22000000","bid":1350.4,"bid_size":7.0,"ask":1449.8,"ask_size":2.0,"iv":0.2618,"open_interest":0.0,"volume":0.0,"delta":-0.2458,"gamma":0.0,"vega":97.8477,"theta":-2.0286,"rho":-117.7376,"theo":1400.8353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1433.09997558594},{"option":"NDX270917C22500000","bid":4588.0,"bid_size":2.0,"ask":5388.0,"ask_size":2.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.738,"gamma":0.0,"vega":101.8719,"theta":-1.5858,"rho":209.5587,"theo":4983.5967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4874.0},{"option":"NDX270917P22500000","bid":1476.1,"bid_size":7.0,"ask":1577.8,"ask_size":2.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":-0.2659,"gamma":0.0,"vega":101.8719,"theta":-2.0629,"rho":-127.6091,"theo":1527.2235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1562.94995117188},{"option":"NDX270917C23000000","bid":4252.0,"bid_size":2.0,"ask":5052.0,"ask_size":2.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.7168,"gamma":0.0,"vega":105.6862,"theta":-1.6769,"rho":206.6707,"theo":4647.4088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4542.0},{"option":"NDX270917P23000000","bid":1611.2,"bid_size":7.0,"ask":1714.8,"ask_size":2.0,"iv":0.2524,"open_interest":0.0,"volume":0.0,"delta":-0.2871,"gamma":0.0,"vega":105.6862,"theta":-2.0889,"rho":-137.9405,"theo":1662.5846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.30004882812},{"option":"NDX270917C23400000","bid":3992.0,"bid_size":2.0,"ask":4792.0,"ask_size":2.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":0.699,"gamma":0.0,"vega":108.6079,"theta":-1.7432,"rho":203.8196,"theo":4385.2896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4284.0},{"option":"NDX270917P23400000","bid":1726.0,"bid_size":7.0,"ask":1831.5,"ask_size":2.0,"iv":0.2487,"open_interest":0.0,"volume":0.0,"delta":-0.3048,"gamma":0.0,"vega":108.6079,"theta":-2.1032,"rho":-146.7464,"theo":1777.7046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1821.0},{"option":"NDX270917C23500000","bid":3928.0,"bid_size":2.0,"ask":4728.0,"ask_size":2.0,"iv":0.2481,"open_interest":0.0,"volume":0.0,"delta":0.6945,"gamma":0.0,"vega":109.3119,"theta":-1.7588,"rho":203.0406,"theo":4320.7564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4220.0},{"option":"NDX270917P23500000","bid":1739.3,"bid_size":7.0,"ask":1862.0,"ask_size":2.0,"iv":0.247,"open_interest":0.0,"volume":0.0,"delta":-0.3094,"gamma":0.0,"vega":109.3119,"theta":-2.1058,"rho":-149.014,"theo":1807.4812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1851.54998779297},{"option":"NDX270917C23600000","bid":3864.0,"bid_size":2.0,"ask":4664.0,"ask_size":2.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.6899,"gamma":0.0,"vega":110.0022,"theta":-1.774,"rho":202.2414,"theo":4256.6304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4157.0},{"option":"NDX270917P23600000","bid":1785.5,"bid_size":7.0,"ask":1892.6,"ask_size":2.0,"iv":0.2469,"open_interest":0.0,"volume":0.0,"delta":-0.3139,"gamma":0.0,"vega":110.0022,"theta":-2.1079,"rho":-151.3019,"theo":1837.6649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1882.65002441406},{"option":"NDX270917C23800000","bid":3736.0,"bid_size":2.0,"ask":4536.0,"ask_size":2.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":0.6807,"gamma":0.0,"vega":111.3388,"theta":-1.8032,"rho":200.6021,"theo":4129.6083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4032.0},{"option":"NDX270917P23800000","bid":1846.6,"bid_size":7.0,"ask":1955.3,"ask_size":2.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":-0.3232,"gamma":0.0,"vega":111.3388,"theta":-2.1111,"rho":-155.9185,"theo":1899.2624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1946.04998779297},{"option":"NDX270917C24000000","bid":3612.0,"bid_size":2.0,"ask":4412.0,"ask_size":2.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":0.6712,"gamma":0.0,"vega":112.6162,"theta":-1.8308,"rho":198.9132,"theo":4004.2373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3910.0},{"option":"NDX270917P24000000","bid":1909.5,"bid_size":7.0,"ask":2019.6,"ask_size":2.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":-0.3327,"gamma":0.0,"vega":112.6162,"theta":-2.1126,"rho":-160.5847,"theo":1962.511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2011.19995117188},{"option":"NDX270917C24200000","bid":3488.0,"bid_size":2.0,"ask":4288.0,"ask_size":2.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":0.6616,"gamma":0.0,"vega":113.838,"theta":-1.8566,"rho":197.1556,"theo":3880.536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3787.0},{"option":"NDX270917P24200000","bid":1957.0,"bid_size":7.0,"ask":2085.6,"ask_size":2.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":-0.3423,"gamma":0.0,"vega":113.838,"theta":-2.1124,"rho":-165.3197,"theo":2027.4293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2078.09997558594},{"option":"NDX270917C24400000","bid":3368.0,"bid_size":2.0,"ask":4168.0,"ask_size":2.0,"iv":0.2401,"open_interest":0.0,"volume":0.0,"delta":0.6518,"gamma":0.0,"vega":115.0081,"theta":-1.8807,"rho":195.2922,"theo":3758.539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3668.0},{"option":"NDX270917P24400000","bid":2040.4,"bid_size":7.0,"ask":2153.3,"ask_size":2.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":-0.3521,"gamma":0.0,"vega":115.0081,"theta":-2.1105,"rho":-170.1604,"theo":2094.0519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2146.84997558594},{"option":"NDX270917C24500000","bid":3308.0,"bid_size":2.0,"ask":4108.0,"ask_size":2.0,"iv":0.2392,"open_interest":0.0,"volume":0.0,"delta":0.6469,"gamma":0.0,"vega":115.5738,"theta":-1.8921,"rho":194.3111,"theo":3698.1954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3608.0},{"option":"NDX270917P24500000","bid":2074.3,"bid_size":7.0,"ask":2188.0,"ask_size":7.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":-0.357,"gamma":0.0,"vega":115.5738,"theta":-2.1089,"rho":-172.6302,"theo":2128.0181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2181.90002441406},{"option":"NDX270917C24600000","bid":3248.0,"bid_size":2.0,"ask":4048.0,"ask_size":2.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":0.6419,"gamma":0.0,"vega":116.1257,"theta":-1.9031,"rho":193.2952,"theo":3638.2981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3600.0},{"option":"NDX270917P24600000","bid":2108.6,"bid_size":7.0,"ask":2222.8,"ask_size":2.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":-0.362,"gamma":0.0,"vega":116.1257,"theta":-2.1068,"rho":-175.1348,"theo":2162.4306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2217.34997558594},{"option":"NDX270917C24800000","bid":3200.0,"bid_size":2.0,"ask":4000.0,"ask_size":2.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":0.6318,"gamma":0.0,"vega":117.184,"theta":-1.9236,"rho":191.1662,"theo":3519.8706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3434.0},{"option":"NDX270917P24800000","bid":2161.0,"bid_size":7.0,"ask":2294.2,"ask_size":2.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":-0.3721,"gamma":0.0,"vega":117.184,"theta":-2.1012,"rho":-180.2412,"theo":2232.6227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2289.75},{"option":"NDX270917C25000000","bid":3114.0,"bid_size":2.0,"ask":3714.0,"ask_size":2.0,"iv":0.235,"open_interest":1.0,"volume":0.0,"delta":0.6215,"gamma":0.0,"vega":118.1739,"theta":-1.9421,"rho":188.9425,"theo":3403.303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3440.25,"last_trade_time":"2026-02-06T10:46:06","percent_change":0.0,"prev_day_close":3319.0},{"option":"NDX270917P25000000","bid":2250.6,"bid_size":7.0,"ask":2367.3,"ask_size":7.0,"iv":0.2345,"open_interest":0.0,"volume":0.0,"delta":-0.3823,"gamma":0.0,"vega":118.1739,"theta":-2.0938,"rho":-185.4422,"theo":2304.6746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2364.0},{"option":"NDX270917C25200000","bid":3000.0,"bid_size":2.0,"ask":3600.0,"ask_size":2.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.6112,"gamma":0.0,"vega":119.0882,"theta":-1.9588,"rho":186.6639,"theo":3288.623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3206.0},{"option":"NDX270917P25200000","bid":2324.5,"bid_size":7.0,"ask":2442.1,"ask_size":2.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":-0.3927,"gamma":0.0,"vega":119.0882,"theta":-2.0844,"rho":-190.6982,"theo":2378.6143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2440.40002441406},{"option":"NDX270917C25400000","bid":2888.0,"bid_size":2.0,"ask":3488.0,"ask_size":2.0,"iv":0.2314,"open_interest":2.0,"volume":0.0,"delta":0.6006,"gamma":0.0,"vega":119.9248,"theta":-1.9736,"rho":184.3473,"theo":3175.8451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3213.75,"last_trade_time":"2026-02-06T10:46:06","percent_change":0.0,"prev_day_close":3096.0},{"option":"NDX270917P25400000","bid":2400.3,"bid_size":7.0,"ask":2518.8,"ask_size":2.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":-0.4033,"gamma":0.0,"vega":119.9248,"theta":-2.0731,"rho":-195.9921,"theo":2454.4559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2518.34997558594},{"option":"NDX270917C25600000","bid":2778.0,"bid_size":6.0,"ask":3378.0,"ask_size":2.0,"iv":0.2298,"open_interest":1.0,"volume":0.0,"delta":0.5899,"gamma":0.0001,"vega":120.6841,"theta":-1.9864,"rho":181.9708,"theo":3064.988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3104.25,"last_trade_time":"2026-02-06T10:46:06","percent_change":0.0,"prev_day_close":2988.0},{"option":"NDX270917P25600000","bid":2478.2,"bid_size":6.0,"ask":2597.6,"ask_size":1.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":-0.414,"gamma":0.0001,"vega":120.6841,"theta":-2.0599,"rho":-201.3459,"theo":2532.2184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2598.44995117188},{"option":"NDX270917C25800000","bid":2668.0,"bid_size":2.0,"ask":3268.0,"ask_size":2.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":0.5791,"gamma":0.0001,"vega":121.366,"theta":-1.9972,"rho":179.4904,"theo":2956.0897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2881.0},{"option":"NDX270917P25800000","bid":2539.6,"bid_size":6.0,"ask":2678.4,"ask_size":1.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":-0.4248,"gamma":0.0001,"vega":121.366,"theta":-2.0447,"rho":-206.8036,"theo":2611.9397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2680.65002441406},{"option":"NDX270917C26000000","bid":2562.0,"bid_size":2.0,"ask":3162.0,"ask_size":2.0,"iv":0.2264,"open_interest":0.0,"volume":0.0,"delta":0.5681,"gamma":0.0001,"vega":121.967,"theta":-2.006,"rho":176.8762,"theo":2849.2072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2776.0},{"option":"NDX270917P26000000","bid":2640.0,"bid_size":6.0,"ask":2779.5,"ask_size":6.0,"iv":0.2261,"open_interest":0.0,"volume":0.0,"delta":-0.4357,"gamma":0.0001,"vega":121.967,"theta":-2.0275,"rho":-212.3952,"theo":2693.6768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2764.80004882812},{"option":"NDX270917C26200000","bid":2458.0,"bid_size":1.0,"ask":3056.0,"ask_size":6.0,"iv":0.2248,"open_interest":0.0,"volume":0.0,"delta":0.5571,"gamma":0.0001,"vega":122.482,"theta":-2.0128,"rho":174.1392,"theo":2744.4013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2673.0},{"option":"NDX270917P26200000","bid":2724.1,"bid_size":6.0,"ask":2845.6,"ask_size":1.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":-0.4468,"gamma":0.0001,"vega":122.482,"theta":-2.0082,"rho":-218.1095,"theo":2777.4905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2851.60009765625},{"option":"NDX270917C26400000","bid":2354.0,"bid_size":2.0,"ask":2954.0,"ask_size":2.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":0.5459,"gamma":0.0001,"vega":122.9073,"theta":-2.0175,"rho":171.3251,"theo":2641.7164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2572.0},{"option":"NDX270917P26400000","bid":2810.3,"bid_size":6.0,"ask":2951.0,"ask_size":1.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":-0.458,"gamma":0.0001,"vega":122.9073,"theta":-1.9869,"rho":-223.901,"theo":2863.4252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2939.40002441406},{"option":"NDX270917C26600000","bid":2254.0,"bid_size":2.0,"ask":2854.0,"ask_size":2.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.5346,"gamma":0.0001,"vega":123.2419,"theta":-2.0201,"rho":168.4835,"theo":2541.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2474.0},{"option":"NDX270917P26600000","bid":2898.7,"bid_size":6.0,"ask":3020.8,"ask_size":1.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":-0.4693,"gamma":0.0001,"vega":123.2419,"theta":-1.9635,"rho":-229.72,"theo":2951.5015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3030.44995117188},{"option":"NDX270917C26800000","bid":2156.0,"bid_size":2.0,"ask":2756.0,"ask_size":2.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":0.5232,"gamma":0.0001,"vega":123.4853,"theta":-2.0207,"rho":165.6211,"theo":2442.7803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2377.0},{"option":"NDX270917P26800000","bid":2989.2,"bid_size":6.0,"ask":3130.6,"ask_size":1.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":-0.4807,"gamma":0.0001,"vega":123.4853,"theta":-1.938,"rho":-235.5597,"theo":3041.7282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3122.44995117188},{"option":"NDX270917C27000000","bid":2058.0,"bid_size":2.0,"ask":2658.0,"ask_size":2.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":0.5117,"gamma":0.0001,"vega":123.6342,"theta":-2.0193,"rho":162.7012,"theo":2346.557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2283.0},{"option":"NDX270917P27000000","bid":3063.0,"bid_size":6.0,"ask":3223.6,"ask_size":1.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":-0.4922,"gamma":0.0001,"vega":123.6342,"theta":-1.9106,"rho":-241.4569,"theo":3134.1245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3218.0},{"option":"NDX270917C27200000","bid":1964.0,"bid_size":2.0,"ask":2564.0,"ask_size":2.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.5001,"gamma":0.0001,"vega":123.6821,"theta":-2.0158,"rho":159.675,"theo":2252.5456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2187.0},{"option":"NDX270917P27200000","bid":2934.0,"bid_size":2.0,"ask":3534.0,"ask_size":2.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":-0.5037,"gamma":0.0001,"vega":123.6821,"theta":-1.8811,"rho":-247.4605,"theo":3228.7327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3314.0},{"option":"NDX270917C27400000","bid":2100.8,"bid_size":1.0,"ask":2223.8,"ask_size":6.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.4885,"gamma":0.0001,"vega":123.6233,"theta":-2.0104,"rho":156.5273,"theo":2160.8034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2097.25},{"option":"NDX270917P27400000","bid":3030.0,"bid_size":2.0,"ask":3630.0,"ask_size":2.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":-0.5154,"gamma":0.0001,"vega":123.6233,"theta":-1.8496,"rho":-253.5856,"theo":3325.6101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3414.0},{"option":"NDX270917C27500000","bid":2056.0,"bid_size":1.0,"ask":2178.9,"ask_size":6.0,"iv":0.2136,"open_interest":0.0,"volume":0.0,"delta":0.4827,"gamma":0.0001,"vega":123.554,"theta":-2.0068,"rho":154.9196,"theo":2115.7994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2053.65002441406},{"option":"NDX270917P27500000","bid":3078.0,"bid_size":2.0,"ask":3678.0,"ask_size":2.0,"iv":0.2139,"open_interest":0.0,"volume":0.0,"delta":-0.5212,"gamma":0.0001,"vega":123.554,"theta":-1.833,"rho":-256.6819,"theo":3374.9159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3463.0},{"option":"NDX270917C27600000","bid":1992.8,"bid_size":1.0,"ask":2134.5,"ask_size":6.0,"iv":0.2128,"open_interest":0.0,"volume":0.0,"delta":0.4768,"gamma":0.0001,"vega":123.4585,"theta":-2.0028,"rho":153.2967,"theo":2071.3789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2010.29992675781},{"option":"NDX270917P27600000","bid":3130.0,"bid_size":6.0,"ask":3728.0,"ask_size":1.0,"iv":0.2131,"open_interest":0.0,"volume":0.0,"delta":-0.5271,"gamma":0.0001,"vega":123.4585,"theta":-1.816,"rho":-259.7935,"theo":3424.8052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3600.0},{"option":"NDX270917C27800000","bid":1925.0,"bid_size":1.0,"ask":2066.3,"ask_size":7.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":0.4651,"gamma":0.0001,"vega":123.1942,"theta":-1.9932,"rho":150.0449,"theo":1984.2931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1925.29998779297},{"option":"NDX270917P27800000","bid":3200.0,"bid_size":2.0,"ask":4000.0,"ask_size":2.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":-0.5388,"gamma":0.0001,"vega":123.1942,"theta":-1.7804,"rho":-266.0227,"theo":3526.3389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3618.0},{"option":"NDX270917C28000000","bid":1821.9,"bid_size":1.0,"ask":1962.6,"ask_size":6.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":0.4533,"gamma":0.0001,"vega":122.8361,"theta":-1.9817,"rho":146.8046,"theo":1899.5432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1842.60003662109},{"option":"NDX270917P28000000","bid":3234.0,"bid_size":2.0,"ask":4034.0,"ask_size":2.0,"iv":0.2101,"open_interest":0.0,"volume":0.0,"delta":-0.5506,"gamma":0.0001,"vega":122.8361,"theta":-1.7428,"rho":-272.2402,"theo":3630.2086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3724.0},{"option":"NDX270917C28200000","bid":1758.7,"bid_size":1.0,"ask":1880.1,"ask_size":6.0,"iv":0.2085,"open_interest":0.0,"volume":0.0,"delta":0.4415,"gamma":0.0001,"vega":122.3817,"theta":-1.9683,"rho":143.5529,"theo":1817.1262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1762.29998779297},{"option":"NDX270917P28200000","bid":3340.0,"bid_size":2.0,"ask":4140.0,"ask_size":2.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":-0.5623,"gamma":0.0001,"vega":122.3817,"theta":-1.7034,"rho":-278.4693,"theo":3736.4112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3832.0},{"option":"NDX270917C28400000","bid":1679.1,"bid_size":1.0,"ask":1799.8,"ask_size":6.0,"iv":0.2071,"open_interest":0.0,"volume":0.0,"delta":0.4298,"gamma":0.0001,"vega":121.8195,"theta":-1.9531,"rho":140.2356,"theo":1737.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1684.44995117188},{"option":"NDX270917P28400000","bid":3448.0,"bid_size":2.0,"ask":4248.0,"ask_size":2.0,"iv":0.2073,"open_interest":0.0,"volume":0.0,"delta":-0.5741,"gamma":0.0001,"vega":121.8195,"theta":-1.6621,"rho":-284.764,"theo":3844.9651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3942.0},{"option":"NDX270917C28500000","bid":1640.1,"bid_size":6.0,"ask":1760.5,"ask_size":6.0,"iv":0.2064,"open_interest":0.0,"volume":0.0,"delta":0.4238,"gamma":0.0001,"vega":121.4945,"theta":-1.9448,"rho":138.5407,"theo":1697.9209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1646.45001220703},{"option":"NDX270917P28500000","bid":3504.0,"bid_size":2.0,"ask":4304.0,"ask_size":2.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":-0.58,"gamma":0.0001,"vega":121.4945,"theta":-1.6408,"rho":-287.9476,"theo":3900.1353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3999.0},{"option":"NDX270917C28600000","bid":1602.0,"bid_size":1.0,"ask":1721.8,"ask_size":6.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.418,"gamma":0.0001,"vega":121.1394,"theta":-1.936,"rho":136.8224,"theo":1659.3838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.65002441406},{"option":"NDX270917P28600000","bid":3560.0,"bid_size":2.0,"ask":4360.0,"ask_size":2.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":-0.5859,"gamma":0.0001,"vega":121.1394,"theta":-1.619,"rho":-291.1546,"theo":3955.9079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4056.0},{"option":"NDX270917C28800000","bid":1527.3,"bid_size":2.0,"ask":1664.4,"ask_size":7.0,"iv":0.2051,"open_interest":0.0,"volume":0.0,"delta":0.4062,"gamma":0.0001,"vega":120.3431,"theta":-1.9171,"rho":133.3423,"theo":1584.13,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1535.39996337891},{"option":"NDX270917P28800000","bid":3674.0,"bid_size":2.0,"ask":4474.0,"ask_size":2.0,"iv":0.2046,"open_interest":0.0,"volume":0.0,"delta":-0.5977,"gamma":0.0001,"vega":120.3431,"theta":-1.5741,"rho":-297.612,"theo":4069.2738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4172.0},{"option":"NDX270917C29000000","bid":1455.0,"bid_size":2.0,"ask":1572.8,"ask_size":7.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":0.3945,"gamma":0.0001,"vega":119.4459,"theta":-1.8965,"rho":129.8623,"theo":1511.3048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1456.45001220703},{"option":"NDX270917P29000000","bid":3790.0,"bid_size":6.0,"ask":4588.0,"ask_size":1.0,"iv":0.2033,"open_interest":0.0,"volume":0.0,"delta":-0.6094,"gamma":0.0001,"vega":119.4459,"theta":-1.5274,"rho":-304.0694,"theo":4185.0682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4289.0},{"option":"NDX270917C29200000","bid":1385.2,"bid_size":2.0,"ask":1501.8,"ask_size":7.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":0.3828,"gamma":0.0001,"vega":118.4645,"theta":-1.8743,"rho":126.4279,"theo":1440.884,"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":1396.25},{"option":"NDX270917P29200000","bid":3908.0,"bid_size":2.0,"ask":4708.0,"ask_size":2.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":-0.621,"gamma":0.0001,"vega":118.4645,"theta":-1.4792,"rho":-310.4811,"theo":4303.2669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4408.39990234375},{"option":"NDX270917C29400000","bid":1317.8,"bid_size":2.0,"ask":1450.8,"ask_size":7.0,"iv":0.2013,"open_interest":0.0,"volume":0.0,"delta":0.3713,"gamma":0.0001,"vega":117.4007,"theta":-1.8505,"rho":123.0239,"theo":1372.8373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1329.95001220703},{"option":"NDX270917P29400000","bid":4028.0,"bid_size":2.0,"ask":4828.0,"ask_size":2.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":-0.6326,"gamma":0.0001,"vega":117.4007,"theta":-1.4293,"rho":-316.8624,"theo":4423.8399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4532.0},{"option":"NDX270917C29500000","bid":1285.1,"bid_size":2.0,"ask":1399.4,"ask_size":6.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":0.3655,"gamma":0.0001,"vega":116.8337,"theta":-1.838,"rho":121.3162,"theo":1339.6998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1297.75},{"option":"NDX270917P29500000","bid":4090.0,"bid_size":2.0,"ask":4890.0,"ask_size":2.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":-0.6384,"gamma":0.0001,"vega":116.8337,"theta":-1.4038,"rho":-320.0587,"theo":4485.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4594.0},{"option":"NDX270917C29600000","bid":1253.0,"bid_size":2.0,"ask":1366.2,"ask_size":6.0,"iv":0.1992,"open_interest":0.0,"volume":0.0,"delta":0.3597,"gamma":0.0001,"vega":116.2402,"theta":-1.8252,"rho":119.5958,"theo":1307.1537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1266.19995117188},{"option":"NDX270917P29600000","bid":4152.0,"bid_size":6.0,"ask":4950.0,"ask_size":1.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":-0.6441,"gamma":0.0001,"vega":116.2402,"theta":-1.378,"rho":-323.2678,"theo":4546.7758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4656.0},{"option":"NDX270917C29800000","bid":1190.5,"bid_size":2.0,"ask":1301.6,"ask_size":6.0,"iv":0.198,"open_interest":0.0,"volume":0.0,"delta":0.3483,"gamma":0.0001,"vega":114.9672,"theta":-1.7986,"rho":116.1088,"theo":1243.8421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1204.79998779297},{"option":"NDX270917P29800000","bid":4276.0,"bid_size":2.0,"ask":5076.0,"ask_size":2.0,"iv":0.1985,"open_interest":0.0,"volume":0.0,"delta":-0.6556,"gamma":0.0001,"vega":114.9672,"theta":-1.3254,"rho":-329.7322,"theo":4672.0838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4784.0},{"option":"NDX270917C30000000","bid":1130.5,"bid_size":2.0,"ask":1258.1,"ask_size":8.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.337,"gamma":0.0001,"vega":113.5831,"theta":-1.7706,"rho":112.5893,"theo":1182.9093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1145.79998779297},{"option":"NDX270917P30000000","bid":4404.0,"bid_size":2.0,"ask":5204.0,"ask_size":2.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":-0.6668,"gamma":0.0001,"vega":113.5831,"theta":-1.2714,"rho":-336.2291,"theo":4799.7706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4914.0},{"option":"NDX270917C30500000","bid":990.8,"bid_size":2.0,"ask":1113.2,"ask_size":8.0,"iv":0.1951,"open_interest":0.0,"volume":0.0,"delta":0.3094,"gamma":0.0001,"vega":109.7906,"theta":-1.6955,"rho":104.0244,"theo":1040.7784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1008.29998779297},{"option":"NDX270917P30500000","bid":4734.0,"bid_size":2.0,"ask":5534.0,"ask_size":1.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":-0.6945,"gamma":0.0001,"vega":109.7906,"theta":-1.1312,"rho":-352.2373,"theo":5129.1887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5247.0},{"option":"NDX270917C31000000","bid":864.5,"bid_size":2.0,"ask":983.6,"ask_size":8.0,"iv":0.1927,"open_interest":0.0,"volume":0.0,"delta":0.2828,"gamma":0.0001,"vega":105.5834,"theta":-1.6144,"rho":95.6849,"theo":912.6376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":884.849975585938},{"option":"NDX270917P31000000","bid":5076.0,"bid_size":2.0,"ask":5876.0,"ask_size":2.0,"iv":0.1921,"open_interest":0.0,"volume":0.0,"delta":-0.7211,"gamma":0.0001,"vega":105.5834,"theta":-0.985,"rho":-368.0202,"theo":5472.5968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5594.0},{"option":"NDX270917C31500000","bid":768.0,"bid_size":2.0,"ask":848.0,"ask_size":2.0,"iv":0.1902,"open_interest":0.0,"volume":0.0,"delta":0.2574,"gamma":0.0,"vega":100.8857,"theta":-1.5289,"rho":87.4772,"theo":798.0341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":774.0},{"option":"NDX270917P31500000","bid":5434.0,"bid_size":1.0,"ask":6232.0,"ask_size":1.0,"iv":0.1898,"open_interest":0.0,"volume":0.0,"delta":-0.7464,"gamma":0.0,"vega":100.8857,"theta":-0.8344,"rho":-383.6712,"theo":5829.5423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5955.0},{"option":"NDX270917C32000000","bid":664.0,"bid_size":2.0,"ask":744.0,"ask_size":2.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":0.2335,"gamma":0.0,"vega":95.9945,"theta":-1.4406,"rho":79.8018,"theo":696.1104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":674.200012207031},{"option":"NDX270917P32000000","bid":5802.0,"bid_size":2.0,"ask":6602.0,"ask_size":2.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":-0.7704,"gamma":0.0,"vega":95.9945,"theta":-0.681,"rho":-398.79,"theo":6199.1675,"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":6328.0},{"option":"NDX270917C32500000","bid":574.0,"bid_size":2.0,"ask":654.0,"ask_size":2.0,"iv":0.1863,"open_interest":0.0,"volume":0.0,"delta":0.211,"gamma":0.0,"vega":90.8152,"theta":-1.3511,"rho":72.3454,"theo":606.069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.899993896484},{"option":"NDX270917P32500000","bid":6184.0,"bid_size":1.0,"ask":6982.0,"ask_size":1.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":-0.7929,"gamma":0.0,"vega":90.8152,"theta":-0.5264,"rho":-413.6897,"theo":6580.6751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6712.0},{"option":"NDX270917C33000000","bid":494.0,"bid_size":1.0,"ask":572.0,"ask_size":6.0,"iv":0.1847,"open_interest":0.0,"volume":0.0,"delta":0.1901,"gamma":0.0,"vega":85.54,"theta":-1.2619,"rho":65.482,"theo":527.0654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.850006103516},{"option":"NDX270917P33000000","bid":6574.0,"bid_size":2.0,"ask":7374.0,"ask_size":2.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":-0.8138,"gamma":0.0,"vega":85.54,"theta":-0.3721,"rho":-427.9966,"theo":6973.2205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7107.0},{"option":"NDX270917C34000000","bid":376.0,"bid_size":2.0,"ask":426.0,"ask_size":2.0,"iv":0.1821,"open_interest":0.0,"volume":0.0,"delta":0.1533,"gamma":0.0,"vega":75.01,"theta":-1.0901,"rho":53.1072,"theo":398.2265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.0},{"option":"NDX270917P34000000","bid":7388.0,"bid_size":1.0,"ask":8186.0,"ask_size":1.0,"iv":0.1818,"open_interest":0.0,"volume":0.0,"delta":-0.8505,"gamma":0.0,"vega":75.01,"theta":-0.0701,"rho":-455.2581,"theo":7787.4796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7924.0},{"option":"NDX270917C35000000","bid":278.0,"bid_size":2.0,"ask":328.0,"ask_size":2.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":0.1231,"gamma":0.0,"vega":65.0568,"theta":-0.9334,"rho":42.8497,"theo":302.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.0},{"option":"NDX270917P35000000","bid":8232.0,"bid_size":2.0,"ask":9032.0,"ask_size":2.0,"iv":0.18,"open_interest":0.0,"volume":0.0,"delta":-0.8808,"gamma":0.0,"vega":65.0568,"theta":0.0,"rho":-480.4023,"theo":8634.3597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8776.0},{"option":"NDX270917C36000000","bid":208.0,"bid_size":2.0,"ask":258.0,"ask_size":2.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":0.0989,"gamma":0.0,"vega":56.0054,"theta":-0.7964,"rho":34.5771,"theo":231.1099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.0},{"option":"NDX270917P36000000","bid":9104.0,"bid_size":2.0,"ask":9904.0,"ask_size":2.0,"iv":0.1794,"open_interest":0.0,"volume":0.0,"delta":-0.905,"gamma":0.0,"vega":56.0054,"theta":0.0,"rho":-503.5617,"theo":9506.5588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9650.0},{"option":"NDX270917C37000000","bid":172.0,"bid_size":2.0,"ask":192.0,"ask_size":2.0,"iv":0.1808,"open_interest":2.0,"volume":0.0,"delta":0.0798,"gamma":0.0,"vega":48.0206,"theta":-0.6797,"rho":27.9201,"theo":178.9794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":184.0,"last_trade_time":"2026-02-06T09:30:53","percent_change":0.0,"prev_day_close":178.0},{"option":"NDX270917P37000000","bid":9998.0,"bid_size":1.0,"ask":10796.0,"ask_size":1.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":-0.9241,"gamma":0.0,"vega":48.0206,"theta":0.0,"rho":-525.1054,"theo":10397.5263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10548.0},{"option":"NDX271217C06000000","bid":18696.0,"bid_size":2.0,"ask":19496.0,"ask_size":2.0,"iv":0.5307,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":6.2744,"theta":0.0,"rho":101.899,"theo":19081.9,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18944.0},{"option":"NDX271217P06000000","bid":28.0,"bid_size":2.0,"ask":48.0,"ask_size":2.0,"iv":0.5013,"open_interest":5.0,"volume":0.0,"delta":-0.0066,"gamma":0.0,"vega":6.2745,"theta":-0.2234,"rho":-3.7214,"theo":44.1413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.0,"last_trade_time":"2026-01-14T12:55:04","percent_change":0.0,"prev_day_close":40.0},{"option":"NDX271217C07000000","bid":17778.0,"bid_size":1.0,"ask":18576.0,"ask_size":1.0,"iv":0.4967,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":8.3965,"theta":0.0,"rho":117.574,"theo":18162.6584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18026.0},{"option":"NDX271217P07000000","bid":44.0,"bid_size":2.0,"ask":64.0,"ask_size":2.0,"iv":0.4741,"open_interest":2.0,"volume":0.0,"delta":-0.0092,"gamma":0.0,"vega":8.3966,"theta":-0.2817,"rho":-5.149,"theo":59.5013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.2,"last_trade_time":"2026-01-21T13:02:16","percent_change":0.0,"prev_day_close":56.0},{"option":"NDX271217C08000000","bid":16862.0,"bid_size":2.0,"ask":17662.0,"ask_size":2.0,"iv":0.4678,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":10.9852,"theta":0.0,"rho":132.8468,"theo":17247.23,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17111.0},{"option":"NDX271217P08000000","bid":66.0,"bid_size":2.0,"ask":86.0,"ask_size":2.0,"iv":0.452,"open_interest":0.0,"volume":0.0,"delta":-0.0125,"gamma":0.0,"vega":10.9854,"theta":-0.348,"rho":-6.979,"theo":78.6747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.0},{"option":"NDX271217C09000000","bid":15954.0,"bid_size":2.0,"ask":16754.0,"ask_size":2.0,"iv":0.4423,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":14.0532,"theta":0.0,"rho":147.6717,"theo":16336.5396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16204.0},{"option":"NDX271217P09000000","bid":92.0,"bid_size":2.0,"ask":112.0,"ask_size":2.0,"iv":0.4309,"open_interest":0.0,"volume":0.0,"delta":-0.0166,"gamma":0.0,"vega":14.0534,"theta":-0.4234,"rho":-9.2569,"theo":102.5862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.0},{"option":"NDX271217C10000000","bid":15050.0,"bid_size":2.0,"ask":15850.0,"ask_size":2.0,"iv":0.42,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0,"vega":17.7112,"theta":0.0,"rho":161.8908,"theo":15431.6867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15300.0},{"option":"NDX271217P10000000","bid":124.0,"bid_size":2.0,"ask":144.0,"ask_size":2.0,"iv":0.4118,"open_interest":0.0,"volume":0.0,"delta":-0.0218,"gamma":0.0,"vega":17.711,"theta":-0.5084,"rho":-12.1401,"theo":132.3306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":138.0},{"option":"NDX271217C11000000","bid":14154.0,"bid_size":1.0,"ask":14952.0,"ask_size":1.0,"iv":0.4007,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0,"vega":21.9716,"theta":0.0,"rho":175.4576,"theo":14533.8969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14404.0},{"option":"NDX271217P11000000","bid":162.0,"bid_size":2.0,"ask":182.0,"ask_size":2.0,"iv":0.3938,"open_interest":1.0,"volume":0.0,"delta":-0.0283,"gamma":0.0,"vega":21.9713,"theta":-0.6034,"rho":-15.6759,"theo":169.1413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":156.0,"last_trade_time":"2026-02-02T09:50:34","percent_change":0.0,"prev_day_close":178.0},{"option":"NDX271217C12000000","bid":13264.0,"bid_size":1.0,"ask":14062.0,"ask_size":1.0,"iv":0.3824,"open_interest":0.0,"volume":0.0,"delta":0.9683,"gamma":0.0,"vega":26.9003,"theta":0.0,"rho":188.1729,"theo":13644.6071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13515.0},{"option":"NDX271217P12000000","bid":200.0,"bid_size":2.0,"ask":250.0,"ask_size":2.0,"iv":0.3799,"open_interest":41.0,"volume":0.0,"delta":-0.0362,"gamma":0.0,"vega":26.8999,"theta":-0.7083,"rho":-20.0632,"theo":214.4517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.0,"last_trade_time":"2026-02-06T09:38:06","percent_change":0.0,"prev_day_close":225.0},{"option":"NDX271217C12200000","bid":13088.0,"bid_size":1.0,"ask":13886.0,"ask_size":1.0,"iv":0.3793,"open_interest":0.0,"volume":0.0,"delta":0.9665,"gamma":0.0,"vega":27.9577,"theta":0.0,"rho":190.6205,"theo":13467.8962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13340.0},{"option":"NDX271217P12200000","bid":204.0,"bid_size":2.0,"ask":254.0,"ask_size":2.0,"iv":0.3744,"open_interest":7.0,"volume":0.0,"delta":-0.0379,"gamma":0.0,"vega":27.9574,"theta":-0.7304,"rho":-21.0361,"theo":224.6608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.0,"last_trade_time":"2026-02-02T10:00:03","percent_change":0.0,"prev_day_close":235.0},{"option":"NDX271217C12400000","bid":12910.0,"bid_size":2.0,"ask":13710.0,"ask_size":2.0,"iv":0.3761,"open_interest":0.0,"volume":0.0,"delta":0.9647,"gamma":0.0,"vega":29.048,"theta":0.0,"rho":193.0296,"theo":13291.5921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13164.0},{"option":"NDX271217P12400000","bid":214.0,"bid_size":2.0,"ask":264.0,"ask_size":2.0,"iv":0.371,"open_interest":1.0,"volume":0.0,"delta":-0.0398,"gamma":0.0,"vega":29.0476,"theta":-0.7529,"rho":-22.0475,"theo":235.2767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.0,"last_trade_time":"2026-02-02T09:50:36","percent_change":0.0,"prev_day_close":247.0},{"option":"NDX271217C12600000","bid":12734.0,"bid_size":2.0,"ask":13534.0,"ask_size":2.0,"iv":0.3728,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0,"vega":30.1736,"theta":0.0,"rho":195.3941,"theo":13115.7096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12988.0},{"option":"NDX271217P12600000","bid":226.0,"bid_size":2.0,"ask":276.0,"ask_size":2.0,"iv":0.3683,"open_interest":15.0,"volume":0.0,"delta":-0.0417,"gamma":0.0,"vega":30.1732,"theta":-0.7757,"rho":-23.1035,"theo":246.3142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.0,"last_trade_time":"2025-11-20T12:58:50","percent_change":0.0,"prev_day_close":256.550003051758},{"option":"NDX271217C12800000","bid":12560.0,"bid_size":1.0,"ask":13358.0,"ask_size":1.0,"iv":0.3695,"open_interest":0.0,"volume":0.0,"delta":0.9608,"gamma":0.0,"vega":31.3338,"theta":0.0,"rho":197.7097,"theo":12940.2656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12811.0},{"option":"NDX271217P12800000","bid":236.0,"bid_size":2.0,"ask":286.0,"ask_size":2.0,"iv":0.3648,"open_interest":2.0,"volume":0.0,"delta":-0.0437,"gamma":0.0,"vega":31.3334,"theta":-0.7989,"rho":-24.2084,"theo":257.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":500.0,"last_trade_time":"2025-05-02T11:36:08","percent_change":0.0,"prev_day_close":269.0},{"option":"NDX271217C13000000","bid":12384.0,"bid_size":2.0,"ask":13184.0,"ask_size":2.0,"iv":0.3661,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0,"vega":32.5244,"theta":0.0,"rho":199.9757,"theo":12765.278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12638.0},{"option":"NDX271217P13000000","bid":248.0,"bid_size":2.0,"ask":298.0,"ask_size":2.0,"iv":0.3619,"open_interest":44.0,"volume":0.0,"delta":-0.0458,"gamma":0.0,"vega":32.5244,"theta":-0.8224,"rho":-25.3635,"theo":269.7278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.52,"last_trade_time":"2025-11-13T14:53:26","percent_change":0.0,"prev_day_close":281.0},{"option":"NDX271217C13200000","bid":12208.0,"bid_size":2.0,"ask":13008.0,"ask_size":2.0,"iv":0.3632,"open_interest":0.0,"volume":0.0,"delta":0.9566,"gamma":0.0,"vega":33.7395,"theta":0.0,"rho":202.1944,"theo":12590.7633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12462.0},{"option":"NDX271217P13200000","bid":260.0,"bid_size":2.0,"ask":310.0,"ask_size":2.0,"iv":0.3589,"open_interest":1.0,"volume":0.0,"delta":-0.0479,"gamma":0.0,"vega":33.7395,"theta":-0.8462,"rho":-26.5653,"theo":282.1334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.88,"last_trade_time":"2025-11-13T14:53:26","percent_change":0.0,"prev_day_close":293.0},{"option":"NDX271217C13400000","bid":12034.0,"bid_size":2.0,"ask":12834.0,"ask_size":2.0,"iv":0.3602,"open_interest":0.0,"volume":0.0,"delta":0.9543,"gamma":0.0,"vega":34.9746,"theta":0.0,"rho":204.3715,"theo":12416.7353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12288.0},{"option":"NDX271217P13400000","bid":274.0,"bid_size":2.0,"ask":324.0,"ask_size":2.0,"iv":0.3563,"open_interest":1.0,"volume":0.0,"delta":-0.0501,"gamma":0.0,"vega":34.9746,"theta":-0.8704,"rho":-27.8088,"theo":295.0257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.58,"last_trade_time":"2025-11-13T14:53:26","percent_change":0.0,"prev_day_close":307.0},{"option":"NDX271217C13600000","bid":11860.0,"bid_size":2.0,"ask":12660.0,"ask_size":2.0,"iv":0.3571,"open_interest":0.0,"volume":0.0,"delta":0.952,"gamma":0.0,"vega":36.2282,"theta":0.0,"rho":206.5104,"theo":12243.2054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12116.0},{"option":"NDX271217P13600000","bid":286.0,"bid_size":2.0,"ask":336.0,"ask_size":2.0,"iv":0.3532,"open_interest":1.0,"volume":0.0,"delta":-0.0524,"gamma":0.0,"vega":36.2282,"theta":-0.8948,"rho":-29.0904,"theo":308.416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":348.84,"last_trade_time":"2025-11-13T14:53:26","percent_change":0.0,"prev_day_close":321.0},{"option":"NDX271217C13800000","bid":11688.0,"bid_size":1.0,"ask":12486.0,"ask_size":1.0,"iv":0.354,"open_interest":0.0,"volume":0.0,"delta":0.9496,"gamma":0.0,"vega":37.5033,"theta":0.0,"rho":208.6121,"theo":12070.1829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11942.0},{"option":"NDX271217P13800000","bid":300.0,"bid_size":2.0,"ask":350.0,"ask_size":2.0,"iv":0.3504,"open_interest":5.0,"volume":0.0,"delta":-0.0548,"gamma":0.0,"vega":37.5033,"theta":-0.9195,"rho":-30.4092,"theo":322.3138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":354.9,"last_trade_time":"2025-08-11T09:52:04","percent_change":0.0,"prev_day_close":335.0},{"option":"NDX271217C14000000","bid":11514.0,"bid_size":2.0,"ask":12314.0,"ask_size":2.0,"iv":0.3508,"open_interest":3.0,"volume":0.0,"delta":0.9472,"gamma":0.0,"vega":38.8055,"theta":0.0,"rho":210.6727,"theo":11897.6783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7526.0,"last_trade_time":"2025-04-02T16:13:28","percent_change":0.0,"prev_day_close":11769.0},{"option":"NDX271217P14000000","bid":314.0,"bid_size":2.0,"ask":364.0,"ask_size":2.0,"iv":0.3476,"open_interest":19.0,"volume":0.0,"delta":-0.0573,"gamma":0.0,"vega":38.8055,"theta":-0.9445,"rho":-31.7692,"theo":336.7294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":401.1,"last_trade_time":"2025-11-21T12:35:35","percent_change":0.0,"prev_day_close":349.0},{"option":"NDX271217C14200000","bid":11342.0,"bid_size":2.0,"ask":12142.0,"ask_size":2.0,"iv":0.348,"open_interest":1.0,"volume":0.0,"delta":0.9446,"gamma":0.0,"vega":40.1406,"theta":0.0,"rho":212.6847,"theo":11725.7047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7376.0,"last_trade_time":"2025-04-02T16:13:28","percent_change":0.0,"prev_day_close":11597.0},{"option":"NDX271217P14200000","bid":328.0,"bid_size":2.0,"ask":378.0,"ask_size":2.0,"iv":0.3447,"open_interest":1.0,"volume":0.0,"delta":-0.0598,"gamma":0.0,"vega":40.1406,"theta":-0.9697,"rho":-33.1777,"theo":351.6761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":419.9,"last_trade_time":"2025-07-09T09:55:20","percent_change":0.0,"prev_day_close":365.0},{"option":"NDX271217C14400000","bid":11170.0,"bid_size":2.0,"ask":11970.0,"ask_size":2.0,"iv":0.3451,"open_interest":1.0,"volume":0.0,"delta":0.942,"gamma":0.0,"vega":41.5119,"theta":0.0,"rho":214.6399,"theo":11554.2789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8814.5,"last_trade_time":"2025-02-27T09:30:31","percent_change":0.0,"prev_day_close":11426.0},{"option":"NDX271217P14400000","bid":344.0,"bid_size":2.0,"ask":394.0,"ask_size":2.0,"iv":0.3422,"open_interest":2.0,"volume":0.0,"delta":-0.0625,"gamma":0.0,"vega":41.5119,"theta":-0.9952,"rho":-34.6431,"theo":367.1706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1045.9,"last_trade_time":"2025-04-04T12:51:37","percent_change":0.0,"prev_day_close":379.0},{"option":"NDX271217C14600000","bid":10998.0,"bid_size":2.0,"ask":11798.0,"ask_size":2.0,"iv":0.3427,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0,"vega":42.9181,"theta":0.0,"rho":216.5326,"theo":11383.421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11256.0},{"option":"NDX271217P14600000","bid":360.0,"bid_size":2.0,"ask":410.0,"ask_size":2.0,"iv":0.3396,"open_interest":2.0,"volume":0.0,"delta":-0.0652,"gamma":0.0,"vega":42.9181,"theta":-1.0209,"rho":-36.1709,"theo":383.2329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":858.0,"last_trade_time":"2025-04-09T14:52:37","percent_change":0.0,"prev_day_close":397.0},{"option":"NDX271217C14800000","bid":10828.0,"bid_size":1.0,"ask":11626.0,"ask_size":1.0,"iv":0.3396,"open_interest":1.0,"volume":0.0,"delta":0.9364,"gamma":0.0,"vega":44.3535,"theta":0.0,"rho":218.3622,"theo":11213.1517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8508.0,"last_trade_time":"2025-02-27T09:30:31","percent_change":0.0,"prev_day_close":11084.0},{"option":"NDX271217P14800000","bid":376.0,"bid_size":2.0,"ask":426.0,"ask_size":2.0,"iv":0.3369,"open_interest":0.0,"volume":0.0,"delta":-0.068,"gamma":0.0,"vega":44.3535,"theta":-1.0468,"rho":-37.7618,"theo":399.8839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.0},{"option":"NDX271217C15000000","bid":10658.0,"bid_size":1.0,"ask":11456.0,"ask_size":1.0,"iv":0.337,"open_interest":0.0,"volume":0.0,"delta":0.9335,"gamma":0.0,"vega":45.8106,"theta":0.0,"rho":220.1334,"theo":11043.4901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10916.0},{"option":"NDX271217P15000000","bid":392.0,"bid_size":2.0,"ask":442.0,"ask_size":2.0,"iv":0.3342,"open_interest":38.0,"volume":0.0,"delta":-0.071,"gamma":0.0,"vega":45.8106,"theta":-1.0728,"rho":-39.4111,"theo":417.1425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.58,"last_trade_time":"2026-01-13T09:34:06","percent_change":0.0,"prev_day_close":437.850006103516},{"option":"NDX271217C15200000","bid":10488.0,"bid_size":2.0,"ask":11288.0,"ask_size":2.0,"iv":0.3342,"open_interest":0.0,"volume":0.0,"delta":0.9305,"gamma":0.0,"vega":47.2833,"theta":0.0,"rho":221.8532,"theo":10874.4513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10745.0},{"option":"NDX271217P15200000","bid":400.0,"bid_size":2.0,"ask":480.0,"ask_size":2.0,"iv":0.3328,"open_interest":5.0,"volume":0.0,"delta":-0.074,"gamma":0.0,"vega":47.2833,"theta":-1.099,"rho":-41.1119,"theo":435.024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":654.0,"last_trade_time":"2025-03-03T09:30:49","percent_change":0.0,"prev_day_close":448.0},{"option":"NDX271217C15400000","bid":10318.0,"bid_size":2.0,"ask":11118.0,"ask_size":2.0,"iv":0.3318,"open_interest":1.0,"volume":0.0,"delta":0.9274,"gamma":0.0,"vega":48.7696,"theta":0.0,"rho":223.5281,"theo":10706.0469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7932.8,"last_trade_time":"2025-01-14T09:36:09","percent_change":0.0,"prev_day_close":10578.0},{"option":"NDX271217P15400000","bid":412.2,"bid_size":3.0,"ask":492.0,"ask_size":2.0,"iv":0.3294,"open_interest":4.0,"volume":0.0,"delta":-0.0771,"gamma":0.0,"vega":48.7696,"theta":-1.1254,"rho":-42.8576,"theo":453.5398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":850.0,"last_trade_time":"2025-03-31T14:21:58","percent_change":0.0,"prev_day_close":466.0},{"option":"NDX271217C15600000","bid":10150.0,"bid_size":2.0,"ask":10950.0,"ask_size":2.0,"iv":0.3289,"open_interest":0.0,"volume":0.0,"delta":0.9241,"gamma":0.0,"vega":50.2726,"theta":0.0,"rho":225.1589,"theo":10538.2862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10409.0},{"option":"NDX271217P15600000","bid":432.0,"bid_size":2.0,"ask":512.0,"ask_size":2.0,"iv":0.3268,"open_interest":2.0,"volume":0.0,"delta":-0.0803,"gamma":0.0,"vega":50.2726,"theta":-1.1518,"rho":-44.6473,"theo":472.6994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":714.0,"last_trade_time":"2025-03-03T09:30:50","percent_change":0.0,"prev_day_close":486.0},{"option":"NDX271217C15800000","bid":9982.0,"bid_size":2.0,"ask":10782.0,"ask_size":2.0,"iv":0.3267,"open_interest":1.0,"volume":0.0,"delta":0.9208,"gamma":0.0,"vega":51.799,"theta":-0.001,"rho":226.74,"theo":10371.1802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7489.9,"last_trade_time":"2025-03-03T09:30:15","percent_change":0.0,"prev_day_close":10242.0},{"option":"NDX271217P15800000","bid":450.0,"bid_size":2.0,"ask":530.0,"ask_size":2.0,"iv":0.3244,"open_interest":11.0,"volume":0.0,"delta":-0.0836,"gamma":0.0,"vega":51.799,"theta":-1.1784,"rho":-46.4867,"theo":492.5136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":423.8,"last_trade_time":"2026-01-26T11:56:07","percent_change":0.0,"prev_day_close":506.0},{"option":"NDX271217C16000000","bid":9816.0,"bid_size":1.0,"ask":10614.0,"ask_size":1.0,"iv":0.324,"open_interest":1.0,"volume":0.0,"delta":0.9174,"gamma":0.0,"vega":53.3555,"theta":-0.0498,"rho":228.2613,"theo":10204.7433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7344.7,"last_trade_time":"2025-03-03T09:30:15","percent_change":0.0,"prev_day_close":10076.0},{"option":"NDX271217P16000000","bid":470.0,"bid_size":2.0,"ask":550.0,"ask_size":2.0,"iv":0.322,"open_interest":4.0,"volume":0.0,"delta":-0.0871,"gamma":0.0,"vega":53.3555,"theta":-1.205,"rho":-48.3859,"theo":512.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":904.5,"last_trade_time":"2025-03-20T14:09:05","percent_change":0.0,"prev_day_close":526.0},{"option":"NDX271217C16200000","bid":9648.0,"bid_size":2.0,"ask":10448.0,"ask_size":2.0,"iv":0.3216,"open_interest":0.0,"volume":0.0,"delta":0.9138,"gamma":0.0,"vega":54.945,"theta":-0.0988,"rho":229.712,"theo":10038.9953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9909.0},{"option":"NDX271217P16200000","bid":492.0,"bid_size":2.0,"ask":572.0,"ask_size":2.0,"iv":0.3195,"open_interest":0.0,"volume":0.0,"delta":-0.0906,"gamma":0.0,"vega":54.945,"theta":-1.2316,"rho":-50.3558,"theo":534.1693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":550.5},{"option":"NDX271217C16400000","bid":9484.0,"bid_size":1.0,"ask":10282.0,"ask_size":1.0,"iv":0.3191,"open_interest":0.0,"volume":0.0,"delta":0.9102,"gamma":0.0,"vega":56.5657,"theta":-0.1477,"rho":231.0854,"theo":9873.9594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9744.0},{"option":"NDX271217P16400000","bid":514.0,"bid_size":6.0,"ask":592.0,"ask_size":1.0,"iv":0.3173,"open_interest":0.0,"volume":0.0,"delta":-0.0942,"gamma":0.0,"vega":56.5657,"theta":-1.2583,"rho":-52.4029,"theo":556.0536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.0},{"option":"NDX271217C16600000","bid":9318.0,"bid_size":2.0,"ask":10118.0,"ask_size":2.0,"iv":0.3165,"open_interest":0.0,"volume":0.0,"delta":0.9065,"gamma":0.0,"vega":58.2097,"theta":-0.1966,"rho":232.3823,"theo":9709.6593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9579.0},{"option":"NDX271217P16600000","bid":536.0,"bid_size":2.0,"ask":616.0,"ask_size":2.0,"iv":0.3149,"open_interest":1.0,"volume":0.0,"delta":-0.098,"gamma":0.0,"vega":58.2097,"theta":-1.2849,"rho":-54.5265,"theo":578.6738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1024.7,"last_trade_time":"2025-03-18T09:30:17","percent_change":0.0,"prev_day_close":592.0},{"option":"NDX271217C16800000","bid":9154.0,"bid_size":2.0,"ask":9954.0,"ask_size":2.0,"iv":0.3141,"open_interest":1.0,"volume":0.0,"delta":0.9026,"gamma":0.0,"vega":59.8682,"theta":-0.2455,"rho":233.6108,"theo":9546.1162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7851.6,"last_trade_time":"2025-02-21T09:30:15","percent_change":0.0,"prev_day_close":9415.0},{"option":"NDX271217P16800000","bid":558.0,"bid_size":2.0,"ask":638.0,"ask_size":2.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":-0.1019,"gamma":0.0,"vega":59.8682,"theta":-1.3115,"rho":-56.7186,"theo":602.051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.0},{"option":"NDX271217C17000000","bid":8992.0,"bid_size":1.0,"ask":9790.0,"ask_size":1.0,"iv":0.312,"open_interest":7.0,"volume":0.0,"delta":0.8986,"gamma":0.0,"vega":61.5337,"theta":-0.2943,"rho":234.7803,"theo":9383.3459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5242.2,"last_trade_time":"2025-03-11T09:30:17","percent_change":0.0,"prev_day_close":9252.0},{"option":"NDX271217P17000000","bid":582.0,"bid_size":2.0,"ask":662.0,"ask_size":2.0,"iv":0.3102,"open_interest":81.0,"volume":0.0,"delta":-0.1058,"gamma":0.0,"vega":61.5337,"theta":-1.338,"rho":-58.9696,"theo":626.201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":727.4,"last_trade_time":"2025-11-21T15:23:06","percent_change":0.0,"prev_day_close":638.0},{"option":"NDX271217C17500000","bid":8586.0,"bid_size":2.0,"ask":9386.0,"ask_size":2.0,"iv":0.3062,"open_interest":6.0,"volume":0.0,"delta":0.8882,"gamma":0.0,"vega":65.7307,"theta":-0.4158,"rho":237.4817,"theo":8979.8722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4929.8,"last_trade_time":"2025-03-11T09:30:17","percent_change":0.0,"prev_day_close":8848.0},{"option":"NDX271217P17500000","bid":644.0,"bid_size":2.0,"ask":724.0,"ask_size":2.0,"iv":0.3046,"open_interest":65.0,"volume":0.0,"delta":-0.1163,"gamma":0.0,"vega":65.7307,"theta":-1.4038,"rho":-64.8196,"theo":690.0279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":660.0,"last_trade_time":"2025-11-05T15:40:13","percent_change":0.0,"prev_day_close":702.0},{"option":"NDX271217C18000000","bid":8186.0,"bid_size":2.0,"ask":8986.0,"ask_size":2.0,"iv":0.3006,"open_interest":1.0,"volume":0.0,"delta":0.877,"gamma":0.0,"vega":70.0491,"theta":-0.5362,"rho":239.7638,"theo":8581.5008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6632.2,"last_trade_time":"2025-01-06T09:30:49","percent_change":0.0,"prev_day_close":8450.0},{"option":"NDX271217P18000000","bid":712.0,"bid_size":2.0,"ask":792.0,"ask_size":2.0,"iv":0.2992,"open_interest":23.0,"volume":0.0,"delta":-0.1275,"gamma":0.0,"vega":70.0491,"theta":-1.4685,"rho":-71.0888,"theo":758.9571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":699.17,"last_trade_time":"2025-12-08T16:14:34","percent_change":0.0,"prev_day_close":772.0},{"option":"NDX271217C18200000","bid":8028.0,"bid_size":2.0,"ask":8828.0,"ask_size":2.0,"iv":0.2985,"open_interest":0.0,"volume":0.0,"delta":0.8723,"gamma":0.0,"vega":71.8176,"theta":-0.5839,"rho":240.521,"theo":8423.6592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8292.0},{"option":"NDX271217P18200000","bid":740.0,"bid_size":2.0,"ask":820.0,"ask_size":2.0,"iv":0.2973,"open_interest":12.0,"volume":0.0,"delta":-0.1322,"gamma":0.0,"vega":71.8176,"theta":-1.494,"rho":-73.7522,"theo":788.0358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":831.74,"last_trade_time":"2025-08-12T14:49:13","percent_change":0.0,"prev_day_close":800.0},{"option":"NDX271217C18400000","bid":7870.0,"bid_size":2.0,"ask":8670.0,"ask_size":2.0,"iv":0.2963,"open_interest":1.0,"volume":0.0,"delta":0.8675,"gamma":0.0,"vega":73.5982,"theta":-0.6314,"rho":241.1895,"theo":8266.7194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5873.5,"last_trade_time":"2025-01-10T09:44:13","percent_change":0.0,"prev_day_close":8135.0},{"option":"NDX271217P18400000","bid":770.0,"bid_size":2.0,"ask":850.0,"ask_size":2.0,"iv":0.295,"open_interest":2.0,"volume":0.0,"delta":-0.137,"gamma":0.0,"vega":73.5982,"theta":-1.5192,"rho":-76.5042,"theo":818.0163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":891.7,"last_trade_time":"2025-08-29T12:32:16","percent_change":0.0,"prev_day_close":832.0},{"option":"NDX271217C18500000","bid":7792.0,"bid_size":2.0,"ask":8592.0,"ask_size":2.0,"iv":0.2953,"open_interest":1.0,"volume":0.0,"delta":0.865,"gamma":0.0,"vega":74.4899,"theta":-0.655,"rho":241.4956,"theo":8188.595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6272.3,"last_trade_time":"2025-02-24T09:30:32","percent_change":0.0,"prev_day_close":8057.0},{"option":"NDX271217P18500000","bid":786.0,"bid_size":2.0,"ask":866.0,"ask_size":2.0,"iv":0.2941,"open_interest":2.0,"volume":0.0,"delta":-0.1394,"gamma":0.0,"vega":74.4899,"theta":-1.5316,"rho":-77.9083,"theo":833.3519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":909.7,"last_trade_time":"2025-08-29T12:30:43","percent_change":0.0,"prev_day_close":852.100006103516},{"option":"NDX271217C18600000","bid":7714.0,"bid_size":1.0,"ask":8512.0,"ask_size":1.0,"iv":0.2942,"open_interest":0.0,"volume":0.0,"delta":0.8625,"gamma":0.0,"vega":75.3808,"theta":-0.6785,"rho":241.7832,"theo":8110.7037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7979.0},{"option":"NDX271217P18600000","bid":800.0,"bid_size":2.0,"ask":908.7,"ask_size":3.0,"iv":0.2948,"open_interest":10.0,"volume":0.0,"delta":-0.1419,"gamma":0.0,"vega":75.3808,"theta":-1.544,"rho":-79.331,"theo":848.9208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":752.5,"last_trade_time":"2025-12-29T10:21:40","percent_change":0.0,"prev_day_close":866.899993896484},{"option":"NDX271217C18800000","bid":7558.0,"bid_size":2.0,"ask":8358.0,"ask_size":2.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.8574,"gamma":0.0,"vega":77.1581,"theta":-0.7252,"rho":242.315,"theo":7955.6279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7824.0},{"option":"NDX271217P18800000","bid":820.7,"bid_size":4.0,"ask":941.1,"ask_size":4.0,"iv":0.292,"open_interest":2.0,"volume":0.0,"delta":-0.147,"gamma":0.0,"vega":77.1581,"theta":-1.5685,"rho":-82.2198,"theo":880.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":968.5,"last_trade_time":"2025-08-08T10:10:20","percent_change":0.0,"prev_day_close":899.100006103516},{"option":"NDX271217C19000000","bid":7404.0,"bid_size":1.0,"ask":8202.0,"ask_size":1.0,"iv":0.2901,"open_interest":5.0,"volume":0.0,"delta":0.8522,"gamma":0.0,"vega":78.9296,"theta":-0.7716,"rho":242.7931,"theo":7801.5024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8303.0,"last_trade_time":"2025-12-19T09:45:15","percent_change":0.0,"prev_day_close":7670.0},{"option":"NDX271217P19000000","bid":852.3,"bid_size":4.0,"ask":974.4,"ask_size":4.0,"iv":0.29,"open_interest":46.0,"volume":0.0,"delta":-0.1522,"gamma":0.0,"vega":78.9296,"theta":-1.5926,"rho":-85.1622,"theo":913.56,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":890.95,"last_trade_time":"2026-01-20T13:57:31","percent_change":0.0,"prev_day_close":932.25},{"option":"NDX271217C19200000","bid":7250.0,"bid_size":2.0,"ask":8050.0,"ask_size":2.0,"iv":0.288,"open_interest":1.0,"volume":0.0,"delta":0.8469,"gamma":0.0,"vega":80.7008,"theta":-0.8176,"rho":243.2133,"theo":7648.3377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5807.9,"last_trade_time":"2025-02-24T09:30:32","percent_change":0.0,"prev_day_close":7518.0},{"option":"NDX271217P19200000","bid":884.9,"bid_size":8.0,"ask":1008.7,"ask_size":4.0,"iv":0.288,"open_interest":2.0,"volume":0.0,"delta":-0.1575,"gamma":0.0,"vega":80.7008,"theta":-1.6162,"rho":-88.1626,"theo":947.3156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":999.6,"last_trade_time":"2025-10-14T15:55:43","percent_change":0.0,"prev_day_close":966.349975585938},{"option":"NDX271217C19400000","bid":7098.0,"bid_size":1.0,"ask":7896.0,"ask_size":1.0,"iv":0.2861,"open_interest":0.0,"volume":0.0,"delta":0.8414,"gamma":0.0,"vega":82.4797,"theta":-0.8631,"rho":243.5612,"theo":7496.1489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7366.0},{"option":"NDX271217P19400000","bid":918.5,"bid_size":8.0,"ask":1044.1,"ask_size":4.0,"iv":0.286,"open_interest":2.0,"volume":0.0,"delta":-0.163,"gamma":0.0,"vega":82.4797,"theta":-1.6395,"rho":-91.2353,"theo":982.047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1035.6,"last_trade_time":"2025-10-14T15:55:43","percent_change":0.0,"prev_day_close":1001.59997558594},{"option":"NDX271217C19500000","bid":7022.0,"bid_size":1.0,"ask":7820.0,"ask_size":1.0,"iv":0.285,"open_interest":2.0,"volume":0.0,"delta":0.8387,"gamma":0.0,"vega":83.374,"theta":-0.8856,"rho":243.7021,"theo":7420.4272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3749.58,"last_trade_time":"2025-04-29T13:54:57","percent_change":0.0,"prev_day_close":7290.0},{"option":"NDX271217P19500000","bid":935.7,"bid_size":8.0,"ask":1062.2,"ask_size":4.0,"iv":0.285,"open_interest":42.0,"volume":0.0,"delta":-0.1658,"gamma":0.0,"vega":83.374,"theta":-1.6509,"rho":-92.8046,"theo":999.7855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1053.9,"last_trade_time":"2025-10-14T15:55:43","percent_change":0.0,"prev_day_close":1019.60000610352},{"option":"NDX271217C19600000","bid":6946.0,"bid_size":2.0,"ask":7746.0,"ask_size":2.0,"iv":0.284,"open_interest":0.0,"volume":0.0,"delta":0.8358,"gamma":0.0,"vega":84.272,"theta":-0.9081,"rho":243.8181,"theo":7344.9588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7215.0},{"option":"NDX271217P19600000","bid":953.1,"bid_size":8.0,"ask":1080.5,"ask_size":3.0,"iv":0.284,"open_interest":0.0,"volume":0.0,"delta":-0.1686,"gamma":0.0,"vega":84.272,"theta":-1.6622,"rho":-94.3989,"theo":1017.7771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1037.84997558594},{"option":"NDX271217C19800000","bid":6796.0,"bid_size":1.0,"ask":7594.0,"ask_size":1.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.8301,"gamma":0.0,"vega":86.0774,"theta":-0.9525,"rho":243.9708,"theo":7194.7971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7066.0},{"option":"NDX271217P19800000","bid":988.8,"bid_size":8.0,"ask":1118.0,"ask_size":4.0,"iv":0.282,"open_interest":1.0,"volume":0.0,"delta":-0.1743,"gamma":0.0,"vega":86.0774,"theta":-1.6844,"rho":-97.6667,"theo":1054.5357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1110.6,"last_trade_time":"2025-10-14T15:55:43","percent_change":0.0,"prev_day_close":1075.25},{"option":"NDX271217C20000000","bid":6646.0,"bid_size":2.0,"ask":7446.0,"ask_size":2.0,"iv":0.28,"open_interest":5.0,"volume":0.0,"delta":0.8242,"gamma":0.0,"vega":87.8888,"theta":-0.9964,"rho":244.0176,"theo":7045.696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4986.55,"last_trade_time":"2025-05-29T11:02:24","percent_change":0.0,"prev_day_close":6917.0},{"option":"NDX271217P20000000","bid":1034.6,"bid_size":2.0,"ask":1147.5,"ask_size":7.0,"iv":0.2801,"open_interest":69.0,"volume":0.0,"delta":-0.1802,"gamma":0.0,"vega":87.8888,"theta":-1.706,"rho":-101.0405,"theo":1092.3549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1066.0,"last_trade_time":"2026-02-04T10:04:12","percent_change":0.0,"prev_day_close":1113.70001220703},{"option":"NDX271217C20100000","bid":6572.0,"bid_size":2.0,"ask":7372.0,"ask_size":2.0,"iv":0.2791,"open_interest":3.0,"volume":0.0,"delta":0.8212,"gamma":0.0,"vega":88.7932,"theta":-1.0181,"rho":244.0041,"theo":6971.5526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5421.0,"last_trade_time":"2024-12-24T09:32:50","percent_change":0.0,"prev_day_close":6844.0},{"option":"NDX271217P20100000","bid":1053.5,"bid_size":7.0,"ask":1167.2,"ask_size":2.0,"iv":0.2791,"open_interest":0.0,"volume":0.0,"delta":-0.1832,"gamma":0.0,"vega":88.7932,"theta":-1.7166,"rho":-102.7642,"theo":1111.6717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1133.35003662109},{"option":"NDX271217C20200000","bid":6498.0,"bid_size":2.0,"ask":7298.0,"ask_size":2.0,"iv":0.2781,"open_interest":2.0,"volume":0.0,"delta":0.8182,"gamma":0.0,"vega":89.6949,"theta":-1.0397,"rho":243.9711,"theo":6897.6846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5142.0,"last_trade_time":"2024-12-20T15:53:15","percent_change":0.0,"prev_day_close":6770.0},{"option":"NDX271217P20200000","bid":1054.1,"bid_size":7.0,"ask":1187.2,"ask_size":2.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":-0.1862,"gamma":0.0,"vega":89.6949,"theta":-1.727,"rho":-104.5074,"theo":1131.2638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1153.29998779297},{"option":"NDX271217C20300000","bid":6424.0,"bid_size":2.0,"ask":7224.0,"ask_size":2.0,"iv":0.2772,"open_interest":1.0,"volume":0.0,"delta":0.8152,"gamma":0.0,"vega":90.5926,"theta":-1.0611,"rho":243.9177,"theo":6824.0944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5394.2,"last_trade_time":"2025-01-24T09:30:44","percent_change":0.0,"prev_day_close":6697.0},{"option":"NDX271217P20300000","bid":1073.3,"bid_size":7.0,"ask":1207.4,"ask_size":2.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":-0.1893,"gamma":0.0,"vega":90.5926,"theta":-1.7372,"rho":-106.2712,"theo":1151.1337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1173.55004882812},{"option":"NDX271217C20400000","bid":6350.0,"bid_size":2.0,"ask":7150.0,"ask_size":2.0,"iv":0.2764,"open_interest":0.0,"volume":0.0,"delta":0.8121,"gamma":0.0,"vega":91.4853,"theta":-1.0823,"rho":243.8485,"theo":6750.7839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6624.0},{"option":"NDX271217P20400000","bid":1092.9,"bid_size":7.0,"ask":1227.9,"ask_size":2.0,"iv":0.2752,"open_interest":0.0,"volume":0.0,"delta":-0.1924,"gamma":0.0,"vega":91.4853,"theta":-1.7473,"rho":-108.0506,"theo":1171.2833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1194.09997558594},{"option":"NDX271217C20500000","bid":6278.0,"bid_size":1.0,"ask":7076.0,"ask_size":1.0,"iv":0.2753,"open_interest":0.0,"volume":0.0,"delta":0.8089,"gamma":0.0,"vega":92.3727,"theta":-1.1034,"rho":243.7649,"theo":6677.7544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6552.0},{"option":"NDX271217P20500000","bid":1112.8,"bid_size":7.0,"ask":1248.7,"ask_size":2.0,"iv":0.2743,"open_interest":22.0,"volume":0.0,"delta":-0.1955,"gamma":0.0,"vega":92.3727,"theta":-1.7572,"rho":-109.8445,"theo":1191.7139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1121.35,"last_trade_time":"2026-02-11T11:50:56","percent_change":0.0,"prev_day_close":1214.95001220703},{"option":"NDX271217C20600000","bid":6204.0,"bid_size":2.0,"ask":7004.0,"ask_size":2.0,"iv":0.2744,"open_interest":1.0,"volume":0.0,"delta":0.8058,"gamma":0.0,"vega":93.2549,"theta":-1.1242,"rho":243.6676,"theo":6605.0071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3203.8,"last_trade_time":"2025-03-11T09:30:23","percent_change":0.0,"prev_day_close":6479.0},{"option":"NDX271217P20600000","bid":1152.0,"bid_size":7.0,"ask":1269.8,"ask_size":2.0,"iv":0.2744,"open_interest":1.0,"volume":0.0,"delta":-0.1987,"gamma":0.0,"vega":93.2549,"theta":-1.767,"rho":-111.6521,"theo":1212.4268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1675.4,"last_trade_time":"2025-01-28T12:23:55","percent_change":0.0,"prev_day_close":1236.0},{"option":"NDX271217C20700000","bid":6132.0,"bid_size":2.0,"ask":6932.0,"ask_size":2.0,"iv":0.2733,"open_interest":1.0,"volume":0.0,"delta":0.8026,"gamma":0.0,"vega":94.1323,"theta":-1.1449,"rho":243.5563,"theo":6532.5432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6676.3,"last_trade_time":"2025-10-03T10:00:43","percent_change":0.0,"prev_day_close":6407.0},{"option":"NDX271217P20700000","bid":1172.6,"bid_size":7.0,"ask":1291.2,"ask_size":2.0,"iv":0.2735,"open_interest":5.0,"volume":0.0,"delta":-0.2019,"gamma":0.0,"vega":94.1323,"theta":-1.7765,"rho":-113.4737,"theo":1233.423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1091.72,"last_trade_time":"2025-10-28T15:52:15","percent_change":0.0,"prev_day_close":1257.45001220703},{"option":"NDX271217C20800000","bid":6060.0,"bid_size":2.0,"ask":6860.0,"ask_size":2.0,"iv":0.2724,"open_interest":1.0,"volume":0.0,"delta":0.7994,"gamma":0.0,"vega":95.0058,"theta":-1.1654,"rho":243.4298,"theo":6460.3641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5085.6,"last_trade_time":"2025-01-24T09:30:44","percent_change":0.0,"prev_day_close":6336.0},{"option":"NDX271217P20800000","bid":1193.1,"bid_size":2.0,"ask":1312.9,"ask_size":7.0,"iv":0.2725,"open_interest":1.0,"volume":0.0,"delta":-0.2051,"gamma":0.0,"vega":95.0058,"theta":-1.7859,"rho":-115.3104,"theo":1254.704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1239.06,"last_trade_time":"2025-10-22T09:50:15","percent_change":0.0,"prev_day_close":1279.14996337891},{"option":"NDX271217C20900000","bid":5988.0,"bid_size":2.0,"ask":6788.0,"ask_size":2.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.7961,"gamma":0.0,"vega":95.8764,"theta":-1.1858,"rho":243.2862,"theo":6388.4714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6264.0},{"option":"NDX271217P20900000","bid":1214.6,"bid_size":7.0,"ask":1334.9,"ask_size":2.0,"iv":0.2716,"open_interest":0.0,"volume":0.0,"delta":-0.2084,"gamma":0.0,"vega":95.8764,"theta":-1.7951,"rho":-117.1643,"theo":1276.2715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1763.79,"last_trade_time":"2025-01-17T10:06:26","percent_change":0.0,"prev_day_close":1301.20001220703},{"option":"NDX271217C21000000","bid":5916.0,"bid_size":2.0,"ask":6716.0,"ask_size":2.0,"iv":0.2707,"open_interest":8.0,"volume":0.0,"delta":0.7928,"gamma":0.0,"vega":96.745,"theta":-1.2059,"rho":243.1225,"theo":6316.8677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4698.7,"last_trade_time":"2025-06-12T12:45:08","percent_change":0.0,"prev_day_close":6193.0},{"option":"NDX271217P21000000","bid":1236.1,"bid_size":7.0,"ask":1357.2,"ask_size":2.0,"iv":0.2707,"open_interest":4.0,"volume":0.0,"delta":-0.2117,"gamma":0.0,"vega":96.745,"theta":-1.8041,"rho":-119.0382,"theo":1298.1279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1165.35,"last_trade_time":"2025-10-30T12:04:53","percent_change":0.0,"prev_day_close":1323.55004882812},{"option":"NDX271217C21100000","bid":5846.0,"bid_size":1.0,"ask":6644.0,"ask_size":1.0,"iv":0.2697,"open_interest":0.0,"volume":0.0,"delta":0.7894,"gamma":0.0,"vega":97.6124,"theta":-1.2259,"rho":242.9358,"theo":6245.5558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6122.0},{"option":"NDX271217P21100000","bid":1257.8,"bid_size":7.0,"ask":1379.8,"ask_size":2.0,"iv":0.2698,"open_interest":14.0,"volume":0.0,"delta":-0.215,"gamma":0.0,"vega":97.6124,"theta":-1.8129,"rho":-120.9352,"theo":1320.2762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1119.61,"last_trade_time":"2026-01-27T11:46:39","percent_change":0.0,"prev_day_close":1346.15002441406},{"option":"NDX271217C21200000","bid":5774.0,"bid_size":2.0,"ask":6574.0,"ask_size":2.0,"iv":0.2687,"open_interest":0.0,"volume":0.0,"delta":0.7861,"gamma":0.0,"vega":98.4793,"theta":-1.2456,"rho":242.7231,"theo":6174.5395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6052.0},{"option":"NDX271217P21200000","bid":1279.9,"bid_size":7.0,"ask":1402.7,"ask_size":2.0,"iv":0.2688,"open_interest":4.0,"volume":0.0,"delta":-0.2184,"gamma":0.0,"vega":98.4793,"theta":-1.8215,"rho":-122.8582,"theo":1342.72,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1187.26,"last_trade_time":"2025-10-28T12:46:28","percent_change":0.0,"prev_day_close":1369.09997558594},{"option":"NDX271217C21300000","bid":5704.0,"bid_size":1.0,"ask":6502.0,"ask_size":1.0,"iv":0.2679,"open_interest":1.0,"volume":0.0,"delta":0.7827,"gamma":0.0,"vega":99.3457,"theta":-1.2651,"rho":242.482,"theo":6103.8228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2935.3,"last_trade_time":"2025-03-13T09:30:32","percent_change":0.0,"prev_day_close":5982.0},{"option":"NDX271217P21300000","bid":1302.3,"bid_size":7.0,"ask":1425.9,"ask_size":2.0,"iv":0.2679,"open_interest":4.0,"volume":0.0,"delta":-0.2218,"gamma":0.0,"vega":99.3457,"theta":-1.8299,"rho":-124.8095,"theo":1365.4634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1207.1,"last_trade_time":"2026-01-30T15:49:12","percent_change":0.0,"prev_day_close":1392.40002441406},{"option":"NDX271217C21400000","bid":5632.0,"bid_size":2.0,"ask":6432.0,"ask_size":2.0,"iv":0.267,"open_interest":1.0,"volume":0.0,"delta":0.7792,"gamma":0.0,"vega":100.2112,"theta":-1.2844,"rho":242.2111,"theo":6033.4103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2889.2,"last_trade_time":"2025-03-13T09:30:32","percent_change":0.0,"prev_day_close":5912.0},{"option":"NDX271217P21400000","bid":1325.0,"bid_size":7.0,"ask":1449.4,"ask_size":7.0,"iv":0.267,"open_interest":14.0,"volume":0.0,"delta":-0.2252,"gamma":0.0,"vega":100.2112,"theta":-1.838,"rho":-126.7907,"theo":1388.511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1227.5,"last_trade_time":"2026-01-30T15:49:12","percent_change":0.0,"prev_day_close":1416.0},{"option":"NDX271217C21500000","bid":5562.0,"bid_size":2.0,"ask":6362.0,"ask_size":2.0,"iv":0.2661,"open_interest":8.0,"volume":0.0,"delta":0.7757,"gamma":0.0,"vega":101.0751,"theta":-1.3035,"rho":241.91,"theo":5963.3066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4662.7,"last_trade_time":"2025-06-27T15:27:50","percent_change":0.0,"prev_day_close":5842.0},{"option":"NDX271217P21500000","bid":1347.9,"bid_size":7.0,"ask":1473.3,"ask_size":2.0,"iv":0.2661,"open_interest":22.0,"volume":0.0,"delta":-0.2287,"gamma":0.0,"vega":101.0751,"theta":-1.846,"rho":-128.8021,"theo":1411.8675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1309.03,"last_trade_time":"2026-02-11T12:43:17","percent_change":0.0,"prev_day_close":1439.90002441406},{"option":"NDX271217C21600000","bid":5492.0,"bid_size":2.0,"ask":6292.0,"ask_size":2.0,"iv":0.2652,"open_interest":1.0,"volume":0.0,"delta":0.7722,"gamma":0.0,"vega":101.9362,"theta":-1.3224,"rho":241.5794,"theo":5893.5164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4434.4,"last_trade_time":"2024-12-23T09:33:51","percent_change":0.0,"prev_day_close":5773.0},{"option":"NDX271217P21600000","bid":1371.3,"bid_size":7.0,"ask":1497.4,"ask_size":7.0,"iv":0.2652,"open_interest":1.0,"volume":0.0,"delta":-0.2322,"gamma":0.0,"vega":101.9362,"theta":-1.8537,"rho":-130.843,"theo":1435.5374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1269.3,"last_trade_time":"2026-01-30T15:49:12","percent_change":0.0,"prev_day_close":1464.14996337891},{"option":"NDX271217C21700000","bid":5424.0,"bid_size":1.0,"ask":6222.0,"ask_size":1.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.7687,"gamma":0.0,"vega":102.7926,"theta":-1.341,"rho":241.2209,"theo":5824.0438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5704.0},{"option":"NDX271217P21700000","bid":1394.9,"bid_size":7.0,"ask":1521.9,"ask_size":2.0,"iv":0.2643,"open_interest":1.0,"volume":0.0,"delta":-0.2358,"gamma":0.0,"vega":102.7926,"theta":-1.8612,"rho":-132.9117,"theo":1459.5249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1290.6,"last_trade_time":"2026-01-30T15:49:12","percent_change":0.0,"prev_day_close":1488.75},{"option":"NDX271217C21800000","bid":5354.0,"bid_size":2.0,"ask":6154.0,"ask_size":2.0,"iv":0.2634,"open_interest":1.0,"volume":0.0,"delta":0.7651,"gamma":0.0,"vega":103.6432,"theta":-1.3594,"rho":240.8381,"theo":5754.8924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4889.4,"last_trade_time":"2025-07-18T14:10:46","percent_change":0.0,"prev_day_close":5636.0},{"option":"NDX271217P21800000","bid":1418.8,"bid_size":7.0,"ask":1546.7,"ask_size":2.0,"iv":0.2634,"open_interest":3.0,"volume":0.0,"delta":-0.2394,"gamma":0.0,"vega":103.6432,"theta":-1.8685,"rho":-135.0048,"theo":1483.8337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1312.2,"last_trade_time":"2026-01-30T15:49:12","percent_change":0.0,"prev_day_close":1513.65002441406},{"option":"NDX271217C21900000","bid":5286.0,"bid_size":1.0,"ask":6084.0,"ask_size":1.0,"iv":0.2624,"open_interest":1.0,"volume":0.0,"delta":0.7614,"gamma":0.0,"vega":104.4866,"theta":-1.3776,"rho":240.4342,"theo":5686.0651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1968.5,"last_trade_time":"2025-04-16T13:49:50","percent_change":0.0,"prev_day_close":5567.0},{"option":"NDX271217P21900000","bid":1443.1,"bid_size":7.0,"ask":1571.9,"ask_size":2.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":-0.243,"gamma":0.0,"vega":104.4866,"theta":-1.8755,"rho":-137.119,"theo":1508.4664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1538.90002441406},{"option":"NDX271217C22000000","bid":5216.0,"bid_size":2.0,"ask":6016.0,"ask_size":2.0,"iv":0.2616,"open_interest":1.0,"volume":0.0,"delta":0.7578,"gamma":0.0,"vega":105.3216,"theta":-1.3955,"rho":240.0114,"theo":5617.5642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4209.8,"last_trade_time":"2024-12-23T09:33:58","percent_change":0.0,"prev_day_close":5499.0},{"option":"NDX271217P22000000","bid":1467.7,"bid_size":7.0,"ask":1597.3,"ask_size":2.0,"iv":0.2616,"open_interest":12.0,"volume":0.0,"delta":-0.2467,"gamma":0.0,"vega":105.3216,"theta":-1.8822,"rho":-139.252,"theo":1533.4257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1485.0,"last_trade_time":"2026-02-04T10:36:01","percent_change":0.0,"prev_day_close":1564.75},{"option":"NDX271217C22100000","bid":5148.0,"bid_size":2.0,"ask":5948.0,"ask_size":2.0,"iv":0.2607,"open_interest":0.0,"volume":0.0,"delta":0.7541,"gamma":0.0,"vega":106.1472,"theta":-1.4131,"rho":239.5736,"theo":5549.3913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4859.35,"last_trade_time":"2025-07-25T11:31:45","percent_change":0.0,"prev_day_close":5432.0},{"option":"NDX271217P22100000","bid":1492.7,"bid_size":7.0,"ask":1623.1,"ask_size":2.0,"iv":0.2608,"open_interest":2.0,"volume":0.0,"delta":-0.2504,"gamma":0.0,"vega":106.1472,"theta":-1.8888,"rho":-141.4001,"theo":1558.7129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1342.77,"last_trade_time":"2026-01-26T13:16:53","percent_change":0.0,"prev_day_close":1590.40002441406},{"option":"NDX271217C22200000","bid":5080.0,"bid_size":2.0,"ask":5880.0,"ask_size":2.0,"iv":0.2598,"open_interest":0.0,"volume":0.0,"delta":0.7503,"gamma":0.0,"vega":106.9634,"theta":-1.4305,"rho":239.122,"theo":5481.5475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5364.0},{"option":"NDX271217P22200000","bid":1518.2,"bid_size":7.0,"ask":1649.1,"ask_size":2.0,"iv":0.2599,"open_interest":2.0,"volume":0.0,"delta":-0.2541,"gamma":0.0,"vega":106.9634,"theta":-1.895,"rho":-143.5619,"theo":1584.3293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1531.2,"last_trade_time":"2025-09-30T15:03:09","percent_change":0.0,"prev_day_close":1616.65002441406},{"option":"NDX271217C22300000","bid":5014.0,"bid_size":2.0,"ask":5814.0,"ask_size":2.0,"iv":0.2589,"open_interest":0.0,"volume":0.0,"delta":0.7466,"gamma":0.0,"vega":107.7703,"theta":-1.4477,"rho":238.6572,"theo":5414.034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5298.0},{"option":"NDX271217P22300000","bid":1544.0,"bid_size":7.0,"ask":1675.4,"ask_size":2.0,"iv":0.259,"open_interest":0.0,"volume":0.0,"delta":-0.2579,"gamma":0.0,"vega":107.7703,"theta":-1.901,"rho":-145.7371,"theo":1610.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1643.25},{"option":"NDX271217C22400000","bid":4946.0,"bid_size":2.0,"ask":5746.0,"ask_size":2.0,"iv":0.2581,"open_interest":0.0,"volume":0.0,"delta":0.7428,"gamma":0.0,"vega":108.5684,"theta":-1.4646,"rho":238.1781,"theo":5346.852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4639.7,"last_trade_time":"2025-07-28T11:20:55","percent_change":0.0,"prev_day_close":5231.0},{"option":"NDX271217P22400000","bid":1570.1,"bid_size":7.0,"ask":1702.0,"ask_size":2.0,"iv":0.2581,"open_interest":4.0,"volume":0.0,"delta":-0.2617,"gamma":0.0,"vega":108.5684,"theta":-1.9068,"rho":-147.9265,"theo":1636.554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1563.75,"last_trade_time":"2025-10-03T09:47:09","percent_change":0.0,"prev_day_close":1670.25},{"option":"NDX271217C22500000","bid":4880.0,"bid_size":2.0,"ask":5680.0,"ask_size":2.0,"iv":0.2571,"open_interest":41.0,"volume":0.0,"delta":0.7389,"gamma":0.0,"vega":109.3585,"theta":-1.4812,"rho":237.6825,"theo":5280.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5358.85,"last_trade_time":"2025-09-23T10:23:01","percent_change":0.0,"prev_day_close":5166.0},{"option":"NDX271217P22500000","bid":1596.6,"bid_size":7.0,"ask":1729.0,"ask_size":2.0,"iv":0.2573,"open_interest":4.0,"volume":0.0,"delta":-0.2655,"gamma":0.0,"vega":109.3585,"theta":-1.9123,"rho":-150.1323,"theo":1663.1651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1528.0,"last_trade_time":"2025-12-09T09:40:48","percent_change":0.0,"prev_day_close":1697.54998779297},{"option":"NDX271217C22600000","bid":4814.0,"bid_size":1.0,"ask":5612.0,"ask_size":1.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":0.735,"gamma":0.0,"vega":110.1414,"theta":-1.4976,"rho":237.1674,"theo":5213.4892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4697.12,"last_trade_time":"2025-08-08T12:12:47","percent_change":0.0,"prev_day_close":5099.0},{"option":"NDX271217P22600000","bid":1623.4,"bid_size":7.0,"ask":1756.3,"ask_size":2.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":-0.2694,"gamma":0.0,"vega":110.1414,"theta":-1.9175,"rho":-152.3577,"theo":1690.1115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1725.25},{"option":"NDX271217C22700000","bid":4746.0,"bid_size":1.0,"ask":5546.0,"ask_size":2.0,"iv":0.2554,"open_interest":0.0,"volume":0.0,"delta":0.7311,"gamma":0.0,"vega":110.9179,"theta":-1.5136,"rho":236.6289,"theo":5147.3137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5034.0},{"option":"NDX271217P22700000","bid":1650.6,"bid_size":7.0,"ask":1784.0,"ask_size":2.0,"iv":0.2555,"open_interest":0.0,"volume":0.0,"delta":-0.2733,"gamma":0.0,"vega":110.9179,"theta":-1.9224,"rho":-154.6064,"theo":1717.3962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1753.29998779297},{"option":"NDX271217C22800000","bid":4682.0,"bid_size":1.0,"ask":5480.0,"ask_size":1.0,"iv":0.2545,"open_interest":0.0,"volume":0.0,"delta":0.7272,"gamma":0.0,"vega":111.6885,"theta":-1.5294,"rho":236.0634,"theo":5081.4803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4565.74,"last_trade_time":"2025-08-11T14:00:50","percent_change":0.0,"prev_day_close":4968.0},{"option":"NDX271217P22800000","bid":1678.2,"bid_size":7.0,"ask":1812.0,"ask_size":7.0,"iv":0.2547,"open_interest":2.0,"volume":0.0,"delta":-0.2773,"gamma":0.0,"vega":111.6885,"theta":-1.9271,"rho":-156.8822,"theo":1745.0229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1911.4,"last_trade_time":"2025-08-27T15:48:30","percent_change":0.0,"prev_day_close":1781.69995117188},{"option":"NDX271217C22900000","bid":4616.0,"bid_size":2.0,"ask":5416.0,"ask_size":2.0,"iv":0.2536,"open_interest":0.0,"volume":0.0,"delta":0.7232,"gamma":0.0,"vega":112.4534,"theta":-1.545,"rho":235.4678,"theo":5015.9936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4464.78,"last_trade_time":"2025-08-12T13:00:00","percent_change":0.0,"prev_day_close":4904.0},{"option":"NDX271217P22900000","bid":1706.1,"bid_size":7.0,"ask":1840.4,"ask_size":7.0,"iv":0.2538,"open_interest":1.0,"volume":0.0,"delta":-0.2813,"gamma":0.0,"vega":112.4534,"theta":-1.9315,"rho":-159.1881,"theo":1772.9962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1940.1,"last_trade_time":"2025-08-27T15:50:46","percent_change":0.0,"prev_day_close":1810.5},{"option":"NDX271217C23000000","bid":4550.0,"bid_size":2.0,"ask":5350.0,"ask_size":2.0,"iv":0.2529,"open_interest":0.0,"volume":0.0,"delta":0.7192,"gamma":0.0,"vega":113.2123,"theta":-1.5602,"rho":234.8399,"theo":4950.8584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2099.6,"last_trade_time":"2025-03-13T11:49:03","percent_change":0.0,"prev_day_close":4840.0},{"option":"NDX271217P23000000","bid":1734.4,"bid_size":7.0,"ask":1869.2,"ask_size":2.0,"iv":0.253,"open_interest":1.0,"volume":0.0,"delta":-0.2853,"gamma":0.0,"vega":113.2123,"theta":-1.9356,"rho":-161.5262,"theo":1801.3212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2143.55,"last_trade_time":"2025-07-22T14:41:23","percent_change":0.0,"prev_day_close":1839.84997558594},{"option":"NDX271217C23100000","bid":4486.0,"bid_size":2.0,"ask":5286.0,"ask_size":2.0,"iv":0.2519,"open_interest":0.0,"volume":0.0,"delta":0.7151,"gamma":0.0,"vega":113.9646,"theta":-1.5751,"rho":234.1792,"theo":4886.08,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4776.0},{"option":"NDX271217P23100000","bid":1763.0,"bid_size":7.0,"ask":1898.3,"ask_size":2.0,"iv":0.2521,"open_interest":1.0,"volume":0.0,"delta":-0.2894,"gamma":0.0,"vega":113.9646,"theta":-1.9394,"rho":-163.8972,"theo":1830.0029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2010.0,"last_trade_time":"2025-10-10T15:38:02","percent_change":0.0,"prev_day_close":1869.45001220703},{"option":"NDX271217C23200000","bid":4422.0,"bid_size":2.0,"ask":5222.0,"ask_size":2.0,"iv":0.2511,"open_interest":0.0,"volume":0.0,"delta":0.711,"gamma":0.0,"vega":114.7092,"theta":-1.5898,"rho":233.4864,"theo":4821.6636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4409.45,"last_trade_time":"2025-08-15T15:19:47","percent_change":0.0,"prev_day_close":4712.0},{"option":"NDX271217P23200000","bid":1792.0,"bid_size":7.0,"ask":1927.7,"ask_size":7.0,"iv":0.2513,"open_interest":1.0,"volume":0.0,"delta":-0.2934,"gamma":0.0,"vega":114.7092,"theta":-1.9429,"rho":-166.3003,"theo":1859.0466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1838.0,"last_trade_time":"2025-09-24T09:53:46","percent_change":0.0,"prev_day_close":1899.05004882812},{"option":"NDX271217C23300000","bid":4358.0,"bid_size":2.0,"ask":5158.0,"ask_size":2.0,"iv":0.2502,"open_interest":0.0,"volume":0.0,"delta":0.7069,"gamma":0.0,"vega":115.4447,"theta":-1.6041,"rho":232.7636,"theo":4757.6139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4648.0},{"option":"NDX271217P23300000","bid":1821.4,"bid_size":7.0,"ask":1957.6,"ask_size":2.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":-0.2976,"gamma":0.0,"vega":115.4447,"theta":-1.946,"rho":-168.7333,"theo":1888.4571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1929.54998779297},{"option":"NDX271217C23400000","bid":4294.0,"bid_size":2.0,"ask":5094.0,"ask_size":2.0,"iv":0.2495,"open_interest":0.0,"volume":0.0,"delta":0.7027,"gamma":0.0,"vega":116.1698,"theta":-1.6181,"rho":232.0156,"theo":4693.9349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4586.0},{"option":"NDX271217P23400000","bid":1851.1,"bid_size":7.0,"ask":1987.8,"ask_size":2.0,"iv":0.2496,"open_interest":2.0,"volume":0.0,"delta":-0.3017,"gamma":0.0,"vega":116.1698,"theta":-1.9489,"rho":-171.1916,"theo":1918.2382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2116.2,"last_trade_time":"2025-09-04T11:48:49","percent_change":0.0,"prev_day_close":1959.95001220703},{"option":"NDX271217C23500000","bid":4230.0,"bid_size":2.0,"ask":5030.0,"ask_size":2.0,"iv":0.2486,"open_interest":1.0,"volume":0.0,"delta":0.6985,"gamma":0.0,"vega":116.8834,"theta":-1.6318,"rho":231.2451,"theo":4630.6296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4522.88,"last_trade_time":"2025-09-15T12:15:31","percent_change":0.0,"prev_day_close":4523.0},{"option":"NDX271217P23500000","bid":1880.9,"bid_size":7.0,"ask":2018.6,"ask_size":2.0,"iv":0.2488,"open_interest":26.0,"volume":0.0,"delta":-0.3059,"gamma":0.0,"vega":116.8834,"theta":-1.9515,"rho":-173.6723,"theo":1948.3931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1712.15,"last_trade_time":"2026-02-02T13:35:20","percent_change":0.0,"prev_day_close":1991.0},{"option":"NDX271217C23600000","bid":4168.0,"bid_size":2.0,"ask":4968.0,"ask_size":2.0,"iv":0.2478,"open_interest":1.0,"volume":0.0,"delta":0.6943,"gamma":0.0,"vega":117.5841,"theta":-1.6451,"rho":230.4568,"theo":4567.7006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4685.0,"last_trade_time":"2025-09-18T11:10:33","percent_change":0.0,"prev_day_close":4460.89990234375},{"option":"NDX271217P23600000","bid":1910.7,"bid_size":2.0,"ask":2049.8,"ask_size":7.0,"iv":0.2479,"open_interest":1.0,"volume":0.0,"delta":-0.3102,"gamma":0.0,"vega":117.5841,"theta":-1.9537,"rho":-176.171,"theo":1978.9242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1945.4,"last_trade_time":"2025-10-03T14:09:29","percent_change":0.0,"prev_day_close":2022.40002441406},{"option":"NDX271217C23700000","bid":4106.0,"bid_size":2.0,"ask":4906.0,"ask_size":2.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":0.69,"gamma":0.0,"vega":118.2714,"theta":-1.6582,"rho":229.6544,"theo":4505.1494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4399.0},{"option":"NDX271217P23700000","bid":1941.5,"bid_size":2.0,"ask":2081.4,"ask_size":7.0,"iv":0.2471,"open_interest":2.0,"volume":0.0,"delta":-0.3144,"gamma":0.0,"vega":118.2714,"theta":-1.9556,"rho":-178.6836,"theo":2009.8331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4615.45,"last_trade_time":"2025-04-11T11:57:00","percent_change":0.0,"prev_day_close":2054.20001220703},{"option":"NDX271217C23800000","bid":4044.0,"bid_size":2.0,"ask":4844.0,"ask_size":2.0,"iv":0.246,"open_interest":1.0,"volume":0.0,"delta":0.6857,"gamma":0.0,"vega":118.9448,"theta":-1.6709,"rho":228.8399,"theo":4442.9769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3331.6,"last_trade_time":"2025-01-23T09:30:53","percent_change":0.0,"prev_day_close":4338.0},{"option":"NDX271217P23800000","bid":1972.7,"bid_size":7.0,"ask":2113.3,"ask_size":2.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":-0.3188,"gamma":0.0,"vega":118.9448,"theta":-1.9572,"rho":-181.2084,"theo":2041.1208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2086.40002441406},{"option":"NDX271217C23900000","bid":3982.0,"bid_size":2.0,"ask":4782.0,"ask_size":2.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.6814,"gamma":0.0,"vega":119.6045,"theta":-1.6833,"rho":228.0135,"theo":4381.1842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4546.6,"last_trade_time":"2025-09-19T12:55:07","percent_change":0.0,"prev_day_close":4277.20007324219},{"option":"NDX271217P23900000","bid":2004.1,"bid_size":7.0,"ask":2145.6,"ask_size":2.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":-0.3231,"gamma":0.0,"vega":119.6045,"theta":-1.9584,"rho":-183.7451,"theo":2072.7882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2119.0},{"option":"NDX271217C24000000","bid":3920.0,"bid_size":2.0,"ask":4720.0,"ask_size":2.0,"iv":0.2444,"open_interest":16.0,"volume":0.0,"delta":0.677,"gamma":0.0,"vega":120.2508,"theta":-1.6953,"rho":227.174,"theo":4319.7724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4542.8,"last_trade_time":"2025-10-13T10:17:45","percent_change":0.0,"prev_day_close":4216.0},{"option":"NDX271217P24000000","bid":2035.9,"bid_size":7.0,"ask":2178.3,"ask_size":2.0,"iv":0.2446,"open_interest":7.0,"volume":0.0,"delta":-0.3275,"gamma":0.0,"vega":120.2508,"theta":-1.9593,"rho":-186.2948,"theo":2104.8365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1820.78,"last_trade_time":"2026-01-26T10:00:31","percent_change":0.0,"prev_day_close":2151.94995117188},{"option":"NDX271217C24100000","bid":3860.0,"bid_size":1.0,"ask":4658.0,"ask_size":6.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":0.6726,"gamma":0.0,"vega":120.8842,"theta":-1.7071,"rho":226.3186,"theo":4258.7431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4156.0},{"option":"NDX271217P24100000","bid":2068.1,"bid_size":7.0,"ask":2211.4,"ask_size":2.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":-0.3319,"gamma":0.0,"vega":120.8842,"theta":-1.9599,"rho":-188.8605,"theo":2137.2673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2185.34997558594},{"option":"NDX271217C24200000","bid":3800.0,"bid_size":2.0,"ask":4600.0,"ask_size":2.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.6681,"gamma":0.0,"vega":121.5052,"theta":-1.7184,"rho":225.4431,"theo":4198.0989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1858.68,"last_trade_time":"2025-03-12T09:38:41","percent_change":0.0,"prev_day_close":4096.0},{"option":"NDX271217P24200000","bid":2100.7,"bid_size":7.0,"ask":2244.9,"ask_size":2.0,"iv":0.243,"open_interest":1.0,"volume":0.0,"delta":-0.3363,"gamma":0.0,"vega":121.5052,"theta":-1.9602,"rho":-191.4463,"theo":2170.0833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2200.0,"last_trade_time":"2025-09-24T09:53:46","percent_change":0.0,"prev_day_close":2219.25},{"option":"NDX271217C24300000","bid":3740.0,"bid_size":1.0,"ask":4538.0,"ask_size":6.0,"iv":0.2419,"open_interest":2.0,"volume":0.0,"delta":0.6637,"gamma":0.0,"vega":122.1144,"theta":-1.7295,"rho":224.5429,"theo":4137.8433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5232.57,"last_trade_time":"2025-10-27T14:08:30","percent_change":0.0,"prev_day_close":4037.0},{"option":"NDX271217P24300000","bid":2133.7,"bid_size":7.0,"ask":2278.7,"ask_size":2.0,"iv":0.2422,"open_interest":4.0,"volume":0.0,"delta":-0.3408,"gamma":0.0,"vega":122.1144,"theta":-1.9601,"rho":-194.0567,"theo":2203.2878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1906.21,"last_trade_time":"2026-01-23T12:20:07","percent_change":0.0,"prev_day_close":2253.29992675781},{"option":"NDX271217C24400000","bid":3680.0,"bid_size":2.0,"ask":4480.0,"ask_size":2.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.6592,"gamma":0.0,"vega":122.7118,"theta":-1.7402,"rho":223.6139,"theo":4077.9806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3978.0},{"option":"NDX271217P24400000","bid":2167.1,"bid_size":7.0,"ask":2313.0,"ask_size":2.0,"iv":0.2414,"open_interest":7.0,"volume":0.0,"delta":-0.3453,"gamma":0.0,"vega":122.7118,"theta":-1.9596,"rho":-196.6961,"theo":2236.8852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1923.27,"last_trade_time":"2026-01-23T11:23:47","percent_change":0.0,"prev_day_close":2287.94995117188},{"option":"NDX271217C24500000","bid":3620.0,"bid_size":2.0,"ask":4380.6,"ask_size":6.0,"iv":0.2404,"open_interest":1.0,"volume":0.0,"delta":0.6546,"gamma":0.0,"vega":123.2974,"theta":-1.7505,"rho":222.6525,"theo":4018.5161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4516.4,"last_trade_time":"2025-11-07T09:30:40","percent_change":0.0,"prev_day_close":3920.0},{"option":"NDX271217P24500000","bid":2200.9,"bid_size":7.0,"ask":2347.6,"ask_size":7.0,"iv":0.2406,"open_interest":9.0,"volume":10.0,"delta":-0.3498,"gamma":0.0,"vega":123.2974,"theta":-1.9588,"rho":-199.3677,"theo":2270.8808,"change":-95.5,"open":2219.3,"high":2227.5,"low":2219.3,"tick":"up","last_trade_price":2227.5,"last_trade_time":"2026-02-18T10:44:50","percent_change":-4.11106,"prev_day_close":2323.0},{"option":"NDX271217C24600000","bid":3562.0,"bid_size":2.0,"ask":4362.0,"ask_size":2.0,"iv":0.2395,"open_interest":0.0,"volume":0.0,"delta":0.65,"gamma":0.0,"vega":123.8708,"theta":-1.7605,"rho":221.657,"theo":3959.4554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3862.0},{"option":"NDX271217P24600000","bid":2235.1,"bid_size":7.0,"ask":2382.7,"ask_size":2.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":-0.3544,"gamma":0.0,"vega":123.8708,"theta":-1.9577,"rho":-202.0735,"theo":2305.2802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2358.45007324219},{"option":"NDX271217C24800000","bid":3444.0,"bid_size":2.0,"ask":4244.0,"ask_size":2.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":0.6408,"gamma":0.0,"vega":124.978,"theta":-1.7794,"rho":219.5657,"theo":3842.5682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3746.0},{"option":"NDX271217P24800000","bid":2304.9,"bid_size":7.0,"ask":2454.0,"ask_size":2.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":-0.3637,"gamma":0.0,"vega":124.978,"theta":-1.9543,"rho":-207.5853,"theo":2375.3134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2430.64990234375},{"option":"NDX271217C25000000","bid":3330.0,"bid_size":2.0,"ask":4130.0,"ask_size":2.0,"iv":0.2364,"open_interest":5.0,"volume":0.0,"delta":0.6314,"gamma":0.0,"vega":126.0256,"theta":-1.7968,"rho":217.3638,"theo":3727.3595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3996.32,"last_trade_time":"2025-11-19T14:36:31","percent_change":0.0,"prev_day_close":3632.0},{"option":"NDX271217P25000000","bid":2376.4,"bid_size":7.0,"ask":2526.9,"ask_size":2.0,"iv":0.2366,"open_interest":26.0,"volume":0.0,"delta":-0.373,"gamma":0.0,"vega":126.0256,"theta":-1.9494,"rho":-213.2078,"theo":2447.0249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2520.05,"last_trade_time":"2026-02-17T15:56:41","percent_change":0.0,"prev_day_close":2514.85009765625},{"option":"NDX271217C25200000","bid":3216.0,"bid_size":2.0,"ask":4016.0,"ask_size":2.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":0.6219,"gamma":0.0,"vega":127.0068,"theta":-1.8126,"rho":215.089,"theo":3613.8555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3600.0},{"option":"NDX271217P25200000","bid":2424.9,"bid_size":7.0,"ask":2601.5,"ask_size":7.0,"iv":0.234,"open_interest":17.0,"volume":0.0,"delta":-0.3826,"gamma":0.0,"vega":127.0068,"theta":-1.9429,"rho":-218.903,"theo":2520.4412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2400.0,"last_trade_time":"2026-02-11T11:10:44","percent_change":0.0,"prev_day_close":2580.09997558594},{"option":"NDX271217C25400000","bid":3200.0,"bid_size":2.0,"ask":4000.0,"ask_size":2.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.6123,"gamma":0.0,"vega":127.9176,"theta":-1.8269,"rho":212.7735,"theo":3502.068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3412.0},{"option":"NDX271217P25400000","bid":2499.7,"bid_size":7.0,"ask":2677.8,"ask_size":7.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":-0.3922,"gamma":0.0,"vega":127.9176,"theta":-1.935,"rho":-224.6391,"theo":2595.574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2657.44995117188},{"option":"NDX271217C25500000","bid":3150.0,"bid_size":2.0,"ask":3750.0,"ask_size":2.0,"iv":0.2324,"open_interest":6.0,"volume":0.0,"delta":0.6074,"gamma":0.0,"vega":128.3465,"theta":-1.8335,"rho":211.6017,"theo":3446.8201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3941.4,"last_trade_time":"2025-11-07T09:30:40","percent_change":0.0,"prev_day_close":3358.0},{"option":"NDX271217P25500000","bid":2562.8,"bid_size":7.0,"ask":2716.6,"ask_size":7.0,"iv":0.2326,"open_interest":17.0,"volume":0.0,"delta":-0.397,"gamma":0.0,"vega":128.3465,"theta":-1.9304,"rho":-227.5212,"theo":2633.7862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2537.91,"last_trade_time":"2025-12-18T11:26:47","percent_change":0.0,"prev_day_close":2696.80004882812},{"option":"NDX271217C25600000","bid":3096.0,"bid_size":2.0,"ask":3696.0,"ask_size":2.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.6025,"gamma":0.0,"vega":128.7577,"theta":-1.8397,"rho":210.4172,"theo":3392.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3304.0},{"option":"NDX271217P25600000","bid":2601.4,"bid_size":7.0,"ask":2755.8,"ask_size":7.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":-0.4019,"gamma":0.0,"vega":128.7577,"theta":-1.9255,"rho":-230.416,"theo":2672.4306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2736.59997558594},{"option":"NDX271217C25800000","bid":2988.0,"bid_size":2.0,"ask":3588.0,"ask_size":2.0,"iv":0.23,"open_interest":0.0,"volume":0.0,"delta":0.5927,"gamma":0.0,"vega":129.5277,"theta":-1.851,"rho":207.9907,"theo":3283.6805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3197.0},{"option":"NDX271217P25800000","bid":2680.0,"bid_size":6.0,"ask":2835.6,"ask_size":1.0,"iv":0.2304,"open_interest":0.0,"volume":0.0,"delta":-0.4118,"gamma":0.0,"vega":129.5277,"theta":-1.9144,"rho":-236.263,"theo":2751.027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2817.59997558594},{"option":"NDX271217C26000000","bid":2882.0,"bid_size":1.0,"ask":3480.0,"ask_size":6.0,"iv":0.2285,"open_interest":7.0,"volume":0.0,"delta":0.5827,"gamma":0.0,"vega":130.2269,"theta":-1.8606,"rho":205.454,"theo":3177.1285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3968.6,"last_trade_time":"2025-11-11T12:23:17","percent_change":0.0,"prev_day_close":3092.0},{"option":"NDX271217P26000000","bid":2760.5,"bid_size":6.0,"ask":2917.1,"ask_size":1.0,"iv":0.2288,"open_interest":22.0,"volume":0.0,"delta":-0.4217,"gamma":0.0,"vega":130.2269,"theta":-1.9018,"rho":-242.2202,"theo":2831.3952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2478.59,"last_trade_time":"2026-02-02T13:20:06","percent_change":0.0,"prev_day_close":2900.35009765625},{"option":"NDX271217C26200000","bid":2776.0,"bid_size":2.0,"ask":3376.0,"ask_size":2.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":0.5726,"gamma":0.0,"vega":130.8523,"theta":-1.8687,"rho":202.7846,"theo":3072.3939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2990.0},{"option":"NDX271217P26200000","bid":2842.9,"bid_size":6.0,"ask":3000.3,"ask_size":6.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":-0.4318,"gamma":0.0,"vega":130.8523,"theta":-1.8876,"rho":-248.3102,"theo":2913.5808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2985.0},{"option":"NDX271217C26400000","bid":2674.0,"bid_size":2.0,"ask":3274.0,"ask_size":2.0,"iv":0.2255,"open_interest":0.0,"volume":0.0,"delta":0.5625,"gamma":0.0,"vega":131.3995,"theta":-1.8752,"rho":199.9952,"theo":2969.5232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2889.0},{"option":"NDX271217P26400000","bid":2929.8,"bid_size":1.0,"ask":3085.4,"ask_size":6.0,"iv":0.2258,"open_interest":0.0,"volume":0.0,"delta":-0.442,"gamma":0.0,"vega":131.3995,"theta":-1.8718,"rho":-254.5201,"theo":2997.6304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3082.44995117188},{"option":"NDX271217C26500000","bid":2624.0,"bid_size":2.0,"ask":3224.0,"ask_size":2.0,"iv":0.2247,"open_interest":2.0,"volume":0.0,"delta":0.5574,"gamma":0.0,"vega":131.6428,"theta":-1.8778,"rho":198.5684,"theo":2918.7978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2305.6,"last_trade_time":"2025-08-04T13:58:21","percent_change":0.0,"prev_day_close":2838.0},{"option":"NDX271217P26500000","bid":2972.6,"bid_size":1.0,"ask":3128.6,"ask_size":6.0,"iv":0.2251,"open_interest":1.0,"volume":0.0,"delta":-0.4471,"gamma":0.0,"vega":131.6428,"theta":-1.8633,"rho":-257.6572,"theo":3040.3652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3318.56,"last_trade_time":"2025-11-21T14:39:30","percent_change":0.0,"prev_day_close":3115.44995117188},{"option":"NDX271217C26600000","bid":2574.0,"bid_size":1.0,"ask":3172.0,"ask_size":6.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.5522,"gamma":0.0,"vega":131.8656,"theta":-1.88,"rho":197.1285,"theo":2868.5494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2790.0},{"option":"NDX271217P26600000","bid":3013.4,"bid_size":6.0,"ask":3172.2,"ask_size":6.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":-0.4522,"gamma":0.0,"vega":131.8656,"theta":-1.8543,"rho":-260.8073,"theo":3083.5769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3159.84997558594},{"option":"NDX271217C26800000","bid":2474.0,"bid_size":2.0,"ask":3074.0,"ask_size":2.0,"iv":0.2225,"open_interest":0.0,"volume":0.0,"delta":0.5419,"gamma":0.0,"vega":132.2498,"theta":-1.8831,"rho":194.2299,"theo":2769.4873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2692.0},{"option":"NDX271217P26800000","bid":3101.5,"bid_size":6.0,"ask":3260.9,"ask_size":6.0,"iv":0.2229,"open_interest":0.0,"volume":0.0,"delta":-0.4626,"gamma":0.0,"vega":132.2498,"theta":-1.8352,"rho":-267.1265,"theo":3171.4351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3250.09997558594},{"option":"NDX271217C27000000","bid":2376.0,"bid_size":2.0,"ask":2976.0,"ask_size":2.0,"iv":0.221,"open_interest":10.0,"volume":0.0,"delta":0.5314,"gamma":0.0,"vega":132.5518,"theta":-1.8847,"rho":191.3133,"theo":2672.3406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3404.2,"last_trade_time":"2025-12-08T16:14:34","percent_change":0.0,"prev_day_close":2596.0},{"option":"NDX271217P27000000","bid":3191.6,"bid_size":6.0,"ask":3351.4,"ask_size":6.0,"iv":0.2214,"open_interest":3.0,"volume":0.0,"delta":-0.473,"gamma":0.0,"vega":132.5518,"theta":-1.8145,"rho":-273.4637,"theo":3261.2086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3136.88,"last_trade_time":"2025-12-18T11:51:10","percent_change":0.0,"prev_day_close":3342.30004882812},{"option":"NDX271217C27200000","bid":2282.0,"bid_size":2.0,"ask":2882.0,"ask_size":2.0,"iv":0.2194,"open_interest":25.0,"volume":0.0,"delta":0.5209,"gamma":0.0,"vega":132.7699,"theta":-1.8846,"rho":188.3538,"theo":2577.1181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2503.0},{"option":"NDX271217P27200000","bid":3284.5,"bid_size":1.0,"ask":3443.8,"ask_size":6.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":-0.4835,"gamma":0.0,"vega":132.7699,"theta":-1.7921,"rho":-279.8436,"theo":3352.9064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3436.34997558594},{"option":"NDX271217C27400000","bid":2188.0,"bid_size":2.0,"ask":2788.0,"ask_size":2.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.5103,"gamma":0.0001,"vega":132.8992,"theta":-1.8829,"rho":185.3062,"theo":2483.8454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2412.0},{"option":"NDX271217P27400000","bid":3351.8,"bid_size":6.0,"ask":3538.0,"ask_size":6.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":-0.4941,"gamma":0.0001,"vega":132.8992,"theta":-1.7682,"rho":-286.3118,"theo":3446.554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3600.0},{"option":"NDX271217C27500000","bid":2142.0,"bid_size":2.0,"ask":2742.0,"ask_size":2.0,"iv":0.2173,"open_interest":1.0,"volume":0.0,"delta":0.505,"gamma":0.0001,"vega":132.9288,"theta":-1.8815,"rho":183.7382,"theo":2437.953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1864.3,"last_trade_time":"2025-08-21T12:10:55","percent_change":0.0,"prev_day_close":2369.69995117188},{"option":"NDX271217P27500000","bid":3399.6,"bid_size":6.0,"ask":3585.9,"ask_size":1.0,"iv":0.2169,"open_interest":3.0,"volume":0.0,"delta":-0.4994,"gamma":0.0001,"vega":132.9288,"theta":-1.7556,"rho":-289.59,"theo":3494.1217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3577.07,"last_trade_time":"2025-12-17T15:41:37","percent_change":0.0,"prev_day_close":3600.0},{"option":"NDX271217C27600000","bid":2096.0,"bid_size":2.0,"ask":2696.0,"ask_size":2.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":0.4997,"gamma":0.0001,"vega":132.9343,"theta":-1.8797,"rho":182.1396,"theo":2392.5644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2325.59997558594},{"option":"NDX271217P27600000","bid":3200.0,"bid_size":2.0,"ask":4000.0,"ask_size":2.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":-0.5048,"gamma":0.0001,"vega":132.9343,"theta":-1.7426,"rho":-292.8989,"theo":3542.1932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3624.0},{"option":"NDX271217C27800000","bid":2224.1,"bid_size":6.0,"ask":2384.4,"ask_size":6.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":0.489,"gamma":0.0001,"vega":132.8725,"theta":-1.8748,"rho":178.8636,"theo":2303.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2238.59997558594},{"option":"NDX271217P27800000","bid":3240.0,"bid_size":2.0,"ask":4040.0,"ask_size":2.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":-0.5154,"gamma":0.0001,"vega":132.8725,"theta":-1.7154,"rho":-299.5955,"theo":3639.8689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3724.0},{"option":"NDX271217C28000000","bid":2138.2,"bid_size":1.0,"ask":2297.8,"ask_size":7.0,"iv":0.2136,"open_interest":3.0,"volume":0.0,"delta":0.4783,"gamma":0.0001,"vega":132.7169,"theta":-1.8682,"rho":175.5266,"theo":2216.1416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2527.07,"last_trade_time":"2025-12-18T11:35:30","percent_change":0.0,"prev_day_close":2153.59997558594},{"option":"NDX271217P28000000","bid":3340.0,"bid_size":2.0,"ask":4140.0,"ask_size":2.0,"iv":0.2135,"open_interest":2.0,"volume":0.0,"delta":-0.5262,"gamma":0.0001,"vega":132.7169,"theta":-1.6866,"rho":-306.353,"theo":3739.6109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3612.15,"last_trade_time":"2025-12-18T11:35:30","percent_change":0.0,"prev_day_close":3825.0},{"option":"NDX271217C28200000","bid":2052.8,"bid_size":6.0,"ask":2238.4,"ask_size":6.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":0.4675,"gamma":0.0001,"vega":132.4735,"theta":-1.8601,"rho":172.1813,"theo":2131.0378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2070.59997558594},{"option":"NDX271217P28200000","bid":3442.0,"bid_size":2.0,"ask":4242.0,"ask_size":2.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":-0.5369,"gamma":0.0001,"vega":132.4735,"theta":-1.6563,"rho":-313.1189,"theo":3841.4274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3930.0},{"option":"NDX271217C28400000","bid":1970.3,"bid_size":6.0,"ask":2129.4,"ask_size":6.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":0.4567,"gamma":0.0001,"vega":132.1461,"theta":-1.8505,"rho":168.8455,"theo":2048.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1978.75},{"option":"NDX271217P28400000","bid":3546.0,"bid_size":2.0,"ask":4346.0,"ask_size":2.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":-0.5477,"gamma":0.0001,"vega":132.1461,"theta":-1.6243,"rho":-319.8752,"theo":3945.3124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4036.0},{"option":"NDX271217C28500000","bid":1929.8,"bid_size":6.0,"ask":2088.7,"ask_size":6.0,"iv":0.2102,"open_interest":7.0,"volume":0.0,"delta":0.4513,"gamma":0.0001,"vega":131.95,"theta":-1.8451,"rho":167.1741,"theo":2007.2596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2327.88,"last_trade_time":"2025-12-18T11:51:10","percent_change":0.0,"prev_day_close":1950.0},{"option":"NDX271217P28500000","bid":3600.0,"bid_size":6.0,"ask":4398.0,"ask_size":1.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":-0.5531,"gamma":0.0001,"vega":131.95,"theta":-1.6078,"rho":-323.2569,"theo":3998.0296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4090.0},{"option":"NDX271217C28600000","bid":1889.9,"bid_size":1.0,"ask":2048.4,"ask_size":6.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":0.4459,"gamma":0.0001,"vega":131.731,"theta":-1.8393,"rho":165.4921,"theo":1967.0345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1910.79998779297},{"option":"NDX271217P28600000","bid":3652.0,"bid_size":2.0,"ask":4452.0,"ask_size":2.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":-0.5586,"gamma":0.0001,"vega":131.731,"theta":-1.5909,"rho":-326.6491,"theo":4051.2646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4143.0},{"option":"NDX271217C28800000","bid":1811.8,"bid_size":6.0,"ask":1969.4,"ask_size":6.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":0.4351,"gamma":0.0001,"vega":131.2186,"theta":-1.8267,"rho":162.0718,"theo":1888.1496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1834.04998779297},{"option":"NDX271217P28800000","bid":3762.0,"bid_size":6.0,"ask":4560.0,"ask_size":1.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":-0.5694,"gamma":0.0001,"vega":131.2186,"theta":-1.556,"rho":-333.4899,"theo":4159.2999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4254.0},{"option":"NDX271217C29000000","bid":1735.7,"bid_size":1.0,"ask":1892.4,"ask_size":6.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":0.4243,"gamma":0.0001,"vega":130.6001,"theta":-1.8126,"rho":158.5558,"theo":1811.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2340.62,"last_trade_time":"2025-11-28T11:31:28","percent_change":0.0,"prev_day_close":1759.65002441406},{"option":"NDX271217P29000000","bid":3872.0,"bid_size":6.0,"ask":4670.0,"ask_size":1.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":-0.5802,"gamma":0.0001,"vega":130.6001,"theta":-1.5197,"rho":-340.4265,"theo":4269.4499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4366.0},{"option":"NDX271217C29200000","bid":1636.6,"bid_size":7.0,"ask":1842.8,"ask_size":7.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":0.4135,"gamma":0.0001,"vega":129.8753,"theta":-1.7971,"rho":154.9635,"theo":1736.7544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1686.80004882812},{"option":"NDX271217P29200000","bid":3984.0,"bid_size":2.0,"ask":4784.0,"ask_size":2.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":-0.591,"gamma":0.0001,"vega":129.8753,"theta":-1.4819,"rho":-347.4394,"theo":4381.7452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4480.0},{"option":"NDX271217C29400000","bid":1590.2,"bid_size":7.0,"ask":1744.6,"ask_size":7.0,"iv":0.2046,"open_interest":0.0,"volume":0.0,"delta":0.4027,"gamma":0.0001,"vega":129.0553,"theta":-1.7802,"rho":151.3499,"theo":1664.2859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1616.35003662109},{"option":"NDX271217P29400000","bid":4098.0,"bid_size":2.0,"ask":4898.0,"ask_size":2.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":-0.6017,"gamma":0.0001,"vega":129.0553,"theta":-1.4427,"rho":-354.4735,"theo":4496.197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4597.0},{"option":"NDX271217C29500000","bid":1555.2,"bid_size":7.0,"ask":1708.9,"ask_size":7.0,"iv":0.204,"open_interest":3.0,"volume":0.0,"delta":0.3974,"gamma":0.0001,"vega":128.6145,"theta":-1.7713,"rho":149.554,"theo":1628.8568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2039.96,"last_trade_time":"2025-10-22T09:50:15","percent_change":0.0,"prev_day_close":1581.84997558594},{"option":"NDX271217P29500000","bid":4158.0,"bid_size":6.0,"ask":4956.0,"ask_size":1.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":-0.6071,"gamma":0.0001,"vega":128.6145,"theta":-1.4226,"rho":-357.9797,"theo":4554.2281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4656.0},{"option":"NDX271217C29600000","bid":1520.7,"bid_size":2.0,"ask":1673.8,"ask_size":7.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":0.392,"gamma":0.0001,"vega":128.1551,"theta":-1.762,"rho":147.7697,"theo":1593.9605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1547.95001220703},{"option":"NDX271217P29600000","bid":4216.0,"bid_size":2.0,"ask":5016.0,"ask_size":2.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":-0.6124,"gamma":0.0001,"vega":128.1551,"theta":-1.4022,"rho":-361.4743,"theo":4612.7919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4716.0},{"option":"NDX271217C29800000","bid":1453.4,"bid_size":2.0,"ask":1605.0,"ask_size":7.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":0.3814,"gamma":0.0001,"vega":127.1817,"theta":-1.7426,"rho":144.2297,"theo":1525.7535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1481.5},{"option":"NDX271217P29800000","bid":4334.0,"bid_size":2.0,"ask":5134.0,"ask_size":2.0,"iv":0.2021,"open_interest":0.0,"volume":0.0,"delta":-0.6231,"gamma":0.0001,"vega":127.1817,"theta":-1.3605,"rho":-368.4348,"theo":4731.5052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4836.0},{"option":"NDX271217C30000000","bid":1388.3,"bid_size":7.0,"ask":1538.3,"ask_size":7.0,"iv":0.201,"open_interest":54.0,"volume":0.0,"delta":0.3707,"gamma":0.0001,"vega":126.1286,"theta":-1.7219,"rho":140.692,"theo":1459.6482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1389.23,"last_trade_time":"2026-02-17T12:13:11","percent_change":0.0,"prev_day_close":1417.54998779297},{"option":"NDX271217P30000000","bid":4456.0,"bid_size":2.0,"ask":5256.0,"ask_size":2.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":-0.6337,"gamma":0.0001,"vega":126.1286,"theta":-1.3175,"rho":-375.393,"theo":4852.3201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4960.0},{"option":"NDX271217C30500000","bid":1235.0,"bid_size":7.0,"ask":1380.7,"ask_size":2.0,"iv":0.1983,"open_interest":42.0,"volume":0.0,"delta":0.3446,"gamma":0.0001,"vega":123.0656,"theta":-1.6653,"rho":131.6302,"theo":1303.6111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1530.95,"last_trade_time":"2026-01-20T13:57:31","percent_change":0.0,"prev_day_close":1266.35003662109},{"option":"NDX271217P30500000","bid":4768.0,"bid_size":6.0,"ask":5566.0,"ask_size":1.0,"iv":0.1983,"open_interest":0.0,"volume":0.0,"delta":-0.6599,"gamma":0.0001,"vega":123.0656,"theta":-1.2053,"rho":-393.0061,"theo":5163.5837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5275.0},{"option":"NDX271217C31000000","bid":1095.0,"bid_size":7.0,"ask":1235.3,"ask_size":7.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":0.319,"gamma":0.0,"vega":119.4719,"theta":-1.6025,"rho":122.6138,"theo":1160.7097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1118.59997558594},{"option":"NDX271217P31000000","bid":5092.0,"bid_size":2.0,"ask":5892.0,"ask_size":2.0,"iv":0.1957,"open_interest":0.0,"volume":0.0,"delta":-0.6854,"gamma":0.0,"vega":119.4719,"theta":-1.0867,"rho":-410.574,"theo":5487.9829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5604.0},{"option":"NDX271217C31500000","bid":967.5,"bid_size":7.0,"ask":1103.3,"ask_size":7.0,"iv":0.1934,"open_interest":12.0,"volume":0.0,"delta":0.2943,"gamma":0.0,"vega":115.5222,"theta":-1.5346,"rho":113.9001,"theo":1030.4287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1410.7,"last_trade_time":"2026-01-13T14:32:54","percent_change":0.0,"prev_day_close":1002.35000610352},{"option":"NDX271217P31500000","bid":5430.0,"bid_size":1.0,"ask":6228.0,"ask_size":1.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":-0.7101,"gamma":0.0,"vega":115.5222,"theta":-0.9631,"rho":-427.839,"theo":5825.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5944.0},{"option":"NDX271217C32000000","bid":851.4,"bid_size":7.0,"ask":984.0,"ask_size":1.0,"iv":0.1911,"open_interest":4.0,"volume":0.0,"delta":0.2705,"gamma":0.0,"vega":111.092,"theta":-1.4628,"rho":105.1682,"theo":912.4179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1243.52,"last_trade_time":"2026-01-26T10:00:31","percent_change":0.0,"prev_day_close":888.699981689453},{"option":"NDX271217P32000000","bid":5778.0,"bid_size":2.0,"ask":6578.0,"ask_size":2.0,"iv":0.1911,"open_interest":0.0,"volume":0.0,"delta":-0.7339,"gamma":0.0,"vega":111.092,"theta":-0.8356,"rho":-445.1222,"theo":6174.2924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6296.0},{"option":"NDX271217C32500000","bid":770.0,"bid_size":2.0,"ask":850.0,"ask_size":2.0,"iv":0.1891,"open_interest":3.0,"volume":0.0,"delta":0.2479,"gamma":0.0,"vega":106.3889,"theta":-1.3881,"rho":96.8967,"theo":806.1704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1207.29,"last_trade_time":"2025-11-26T12:38:09","percent_change":0.0,"prev_day_close":776.0},{"option":"NDX271217P32500000","bid":6138.0,"bid_size":2.0,"ask":6938.0,"ask_size":2.0,"iv":0.1891,"open_interest":0.0,"volume":0.0,"delta":-0.7566,"gamma":0.0,"vega":106.3889,"theta":-0.7053,"rho":-461.9451,"theo":6535.3456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6660.0},{"option":"NDX271217C33000000","bid":674.0,"bid_size":2.0,"ask":754.0,"ask_size":2.0,"iv":0.1872,"open_interest":6.0,"volume":0.0,"delta":0.2264,"gamma":0.0,"vega":101.4972,"theta":-1.312,"rho":88.9422,"theo":710.9461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":994.1,"last_trade_time":"2026-01-26T10:56:04","percent_change":0.0,"prev_day_close":682.0},{"option":"NDX271217P33000000","bid":6510.0,"bid_size":2.0,"ask":7310.0,"ask_size":2.0,"iv":0.1873,"open_interest":0.0,"volume":0.0,"delta":-0.778,"gamma":0.0,"vega":101.4972,"theta":-0.5735,"rho":-478.4509,"theo":6907.4219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7036.0},{"option":"NDX271217C33500000","bid":588.0,"bid_size":2.0,"ask":668.0,"ask_size":2.0,"iv":0.1854,"open_interest":28.0,"volume":0.0,"delta":0.2063,"gamma":0.0,"vega":96.3416,"theta":-1.2356,"rho":81.2795,"theo":626.2281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":650.0,"last_trade_time":"2026-02-12T11:20:55","percent_change":0.0,"prev_day_close":600.600006103516},{"option":"NDX271217P33500000","bid":6892.0,"bid_size":2.0,"ask":7692.0,"ask_size":2.0,"iv":0.1854,"open_interest":0.0,"volume":0.0,"delta":-0.7982,"gamma":0.0,"vega":96.3416,"theta":-0.4413,"rho":-494.665,"theo":7290.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7421.0},{"option":"NDX271217C34000000","bid":512.0,"bid_size":2.0,"ask":592.0,"ask_size":2.0,"iv":0.1839,"open_interest":4.0,"volume":0.0,"delta":0.1875,"gamma":0.0,"vega":91.2064,"theta":-1.1598,"rho":74.2494,"theo":551.214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":873.91,"last_trade_time":"2026-01-27T11:25:46","percent_change":0.0,"prev_day_close":528.550003051758},{"option":"NDX271217P34000000","bid":7284.0,"bid_size":2.0,"ask":8084.0,"ask_size":2.0,"iv":0.184,"open_interest":0.0,"volume":0.0,"delta":-0.817,"gamma":0.0,"vega":91.2064,"theta":-0.3099,"rho":-510.2464,"theo":7682.2911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7815.0},{"option":"NDX271217C35000000","bid":400.0,"bid_size":2.0,"ask":480.0,"ask_size":2.0,"iv":0.1833,"open_interest":6.0,"volume":0.0,"delta":0.1542,"gamma":0.0,"vega":80.9068,"theta":-1.0147,"rho":61.3858,"theo":427.3505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":693.93,"last_trade_time":"2026-01-27T12:02:01","percent_change":0.0,"prev_day_close":405.0},{"option":"NDX271217P35000000","bid":8092.0,"bid_size":2.0,"ask":8892.0,"ask_size":2.0,"iv":0.1818,"open_interest":0.0,"volume":0.0,"delta":-0.8502,"gamma":0.0,"vega":80.9068,"theta":-0.0534,"rho":-540.2128,"theo":8493.0288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8629.0},{"option":"NDX271217C36000000","bid":304.0,"bid_size":2.0,"ask":354.0,"ask_size":2.0,"iv":0.1798,"open_interest":28.0,"volume":0.0,"delta":0.1266,"gamma":0.0,"vega":71.2307,"theta":-0.8829,"rho":50.6369,"theo":333.1565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":375.39,"last_trade_time":"2026-02-11T11:48:18","percent_change":0.0,"prev_day_close":313.0},{"option":"NDX271217P36000000","bid":8932.0,"bid_size":2.0,"ask":9732.0,"ask_size":2.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":-0.8779,"gamma":0.0,"vega":71.2307,"theta":0.0,"rho":-568.0643,"theo":9333.4362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9472.0},{"option":"NDX271217C37000000","bid":234.0,"bid_size":2.0,"ask":284.0,"ask_size":2.0,"iv":0.1794,"open_interest":20.0,"volume":0.0,"delta":0.1041,"gamma":0.0,"vega":62.3783,"theta":-0.7676,"rho":41.8477,"theo":262.49,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":449.34,"last_trade_time":"2026-01-29T09:30:17","percent_change":0.0,"prev_day_close":245.0},{"option":"NDX271217P37000000","bid":9796.0,"bid_size":2.0,"ask":10596.0,"ask_size":2.0,"iv":0.1801,"open_interest":0.0,"volume":0.0,"delta":-0.9003,"gamma":0.0,"vega":62.3783,"theta":0.0,"rho":-593.9562,"theo":10197.371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10340.0},{"option":"NDX271217C38000000","bid":198.0,"bid_size":2.0,"ask":218.0,"ask_size":2.0,"iv":0.18,"open_interest":5.0,"volume":3.0,"delta":0.0862,"gamma":0.0,"vega":54.5672,"theta":-0.669,"rho":34.6445,"theo":209.5222,"change":8.0,"open":204.0,"high":204.0,"low":204.0,"tick":"no_change","last_trade_price":204.0,"last_trade_time":"2026-02-18T09:41:47","percent_change":4.08163,"prev_day_close":196.0},{"option":"NDX271217P38000000","bid":10680.0,"bid_size":2.0,"ask":11480.0,"ask_size":2.0,"iv":0.1809,"open_interest":0.0,"volume":0.0,"delta":-0.9183,"gamma":0.0,"vega":54.5672,"theta":0.0,"rho":-618.2621,"theo":11079.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11227.0},{"option":"NDX271217C39000000","bid":162.0,"bid_size":2.0,"ask":182.0,"ask_size":2.0,"iv":0.1818,"open_interest":1.0,"volume":0.0,"delta":0.0717,"gamma":0.0,"vega":47.8086,"theta":-0.5851,"rho":28.9399,"theo":169.3789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.0,"last_trade_time":"2026-02-04T16:02:27","percent_change":0.0,"prev_day_close":164.0},{"option":"NDX271217P39000000","bid":11582.0,"bid_size":1.0,"ask":12380.0,"ask_size":1.0,"iv":0.1831,"open_interest":0.0,"volume":0.0,"delta":-0.9327,"gamma":0.0,"vega":47.8086,"theta":0.0,"rho":-641.0694,"theo":11973.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12129.0},{"option":"NDX271217C40000000","bid":138.0,"bid_size":2.0,"ask":158.0,"ask_size":2.0,"iv":0.1849,"open_interest":32.0,"volume":0.0,"delta":0.0601,"gamma":0.0,"vega":41.8775,"theta":-0.5131,"rho":24.2197,"theo":138.3377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":136.0,"last_trade_time":"2026-02-17T15:31:20","percent_change":0.0,"prev_day_close":140.0},{"option":"NDX271217P40000000","bid":12492.0,"bid_size":1.0,"ask":13290.0,"ask_size":1.0,"iv":0.1862,"open_interest":0.0,"volume":0.0,"delta":-0.9444,"gamma":0.0,"vega":41.8775,"theta":0.0,"rho":-662.8923,"theo":12877.0225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13042.0},{"option":"NDX281215C08000000","bid":17134.0,"bid_size":1.0,"ask":17932.0,"ask_size":1.0,"iv":0.4354,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":18.1995,"theta":0.0,"rho":194.8947,"theo":17489.3265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17379.0},{"option":"NDX281215P08000000","bid":124.0,"bid_size":2.0,"ask":144.0,"ask_size":2.0,"iv":0.4122,"open_interest":2.0,"volume":0.0,"delta":-0.0175,"gamma":0.0,"vega":18.1995,"theta":-0.3342,"rho":-15.8405,"theo":135.1772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":115.0,"last_trade_time":"2026-01-30T15:05:17","percent_change":0.0,"prev_day_close":138.0},{"option":"NDX281215C09000000","bid":16272.0,"bid_size":1.0,"ask":17070.0,"ask_size":1.0,"iv":0.4125,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0,"vega":22.7771,"theta":0.0,"rho":215.57,"theo":16627.5085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16518.0},{"option":"NDX281215P09000000","bid":164.0,"bid_size":2.0,"ask":184.0,"ask_size":2.0,"iv":0.3944,"open_interest":0.0,"volume":0.0,"delta":-0.0229,"gamma":0.0,"vega":22.7767,"theta":-0.3998,"rho":-20.5955,"theo":173.8119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.0},{"option":"NDX281215C10000000","bid":15418.0,"bid_size":2.0,"ask":16218.0,"ask_size":2.0,"iv":0.3928,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0,"vega":28.0662,"theta":0.0,"rho":235.1663,"theo":15773.9199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15665.0},{"option":"NDX281215P10000000","bid":200.0,"bid_size":3.0,"ask":250.0,"ask_size":2.0,"iv":0.3796,"open_interest":0.0,"volume":0.0,"delta":-0.0294,"gamma":0.0,"vega":28.0662,"theta":-0.4716,"rho":-26.4303,"theo":220.6836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.0},{"option":"NDX281215C11000000","bid":14574.0,"bid_size":1.0,"ask":15372.0,"ask_size":1.0,"iv":0.3758,"open_interest":0.0,"volume":0.0,"delta":0.9711,"gamma":0.0,"vega":33.9759,"theta":0.0,"rho":253.6883,"theo":14929.8331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14821.0},{"option":"NDX281215P11000000","bid":258.0,"bid_size":2.0,"ask":308.0,"ask_size":2.0,"iv":0.3653,"open_interest":1.0,"volume":0.0,"delta":-0.0372,"gamma":0.0,"vega":33.9759,"theta":-0.549,"rho":-33.3391,"theo":277.0536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.7,"last_trade_time":"2026-01-22T14:13:25","percent_change":0.0,"prev_day_close":289.0},{"option":"NDX281215C12000000","bid":13740.0,"bid_size":1.0,"ask":14538.0,"ask_size":1.0,"iv":0.3606,"open_interest":0.0,"volume":0.0,"delta":0.9619,"gamma":0.0,"vega":40.6119,"theta":0.0,"rho":270.8228,"theo":14096.5682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13987.0},{"option":"NDX281215P12000000","bid":326.0,"bid_size":2.0,"ask":376.0,"ask_size":2.0,"iv":0.3521,"open_interest":0.0,"volume":0.0,"delta":-0.0464,"gamma":0.0,"vega":40.6119,"theta":-0.6313,"rho":-41.6354,"theo":344.2455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":357.0},{"option":"NDX281215C13000000","bid":12916.0,"bid_size":1.0,"ask":13714.0,"ask_size":1.0,"iv":0.3466,"open_interest":0.0,"volume":0.0,"delta":0.9511,"gamma":0.0,"vega":47.8289,"theta":0.0,"rho":286.6479,"theo":13275.4503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13164.0},{"option":"NDX281215P13000000","bid":400.0,"bid_size":2.0,"ask":480.0,"ask_size":2.0,"iv":0.342,"open_interest":0.0,"volume":0.0,"delta":-0.0571,"gamma":0.0,"vega":47.8289,"theta":-0.7176,"rho":-51.241,"theo":423.5843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.0},{"option":"NDX281215C14000000","bid":12104.0,"bid_size":1.0,"ask":12902.0,"ask_size":1.0,"iv":0.3338,"open_interest":0.0,"volume":0.0,"delta":0.9387,"gamma":0.0,"vega":55.7094,"theta":0.0,"rho":300.7826,"theo":12467.8816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12354.0},{"option":"NDX281215P14000000","bid":480.0,"bid_size":2.0,"ask":560.0,"ask_size":2.0,"iv":0.3283,"open_interest":0.0,"volume":0.0,"delta":-0.0695,"gamma":0.0,"vega":55.7094,"theta":-0.8064,"rho":-62.537,"theo":516.4723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":530.0},{"option":"NDX281215C15000000","bid":11306.0,"bid_size":1.0,"ask":12104.0,"ask_size":1.0,"iv":0.322,"open_interest":11.0,"volume":0.0,"delta":0.9245,"gamma":0.0,"vega":64.0505,"theta":0.0,"rho":313.3968,"theo":11675.2187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11797.6,"last_trade_time":"2025-11-18T09:30:40","percent_change":0.0,"prev_day_close":11558.0},{"option":"NDX281215P15000000","bid":584.0,"bid_size":2.0,"ask":664.0,"ask_size":2.0,"iv":0.3174,"open_interest":15.0,"volume":0.0,"delta":-0.0838,"gamma":0.0,"vega":64.0505,"theta":-0.8962,"rho":-75.3536,"theo":624.2662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":654.0,"last_trade_time":"2025-11-07T09:33:17","percent_change":0.0,"prev_day_close":638.0},{"option":"NDX281215C15500000","bid":10912.0,"bid_size":1.0,"ask":11710.0,"ask_size":1.0,"iv":0.3164,"open_interest":8.0,"volume":0.0,"delta":0.9166,"gamma":0.0,"vega":68.4548,"theta":0.0,"rho":318.9424,"theo":11284.9171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12316.8,"last_trade_time":"2025-11-04T09:30:40","percent_change":0.0,"prev_day_close":11166.0},{"option":"NDX281215P15500000","bid":642.0,"bid_size":2.0,"ask":722.0,"ask_size":2.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":-0.0916,"gamma":0.0,"vega":68.4548,"theta":-0.941,"rho":-82.5233,"theo":684.1929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.700012207031},{"option":"NDX281215C16000000","bid":10522.0,"bid_size":2.0,"ask":11322.0,"ask_size":2.0,"iv":0.311,"open_interest":6.0,"volume":0.0,"delta":0.9083,"gamma":0.0,"vega":72.9187,"theta":0.0,"rho":324.0343,"theo":10898.9335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11167.1,"last_trade_time":"2025-10-23T09:30:40","percent_change":0.0,"prev_day_close":10780.0},{"option":"NDX281215P16000000","bid":704.0,"bid_size":2.0,"ask":784.0,"ask_size":2.0,"iv":0.3074,"open_interest":3.0,"volume":0.0,"delta":-0.0999,"gamma":0.0,"vega":72.9187,"theta":-0.9855,"rho":-90.1468,"theo":748.4377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":640.0,"last_trade_time":"2025-10-27T10:27:45","percent_change":0.0,"prev_day_close":760.0},{"option":"NDX281215C16500000","bid":10138.0,"bid_size":1.0,"ask":10936.0,"ask_size":1.0,"iv":0.306,"open_interest":3.0,"volume":0.0,"delta":0.8995,"gamma":0.0,"vega":77.4276,"theta":0.0,"rho":328.7537,"theo":10517.3867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11484.1,"last_trade_time":"2025-11-06T09:30:40","percent_change":0.0,"prev_day_close":10396.0},{"option":"NDX281215P16500000","bid":770.0,"bid_size":2.0,"ask":850.0,"ask_size":2.0,"iv":0.3026,"open_interest":20.0,"volume":0.0,"delta":-0.1087,"gamma":0.0,"vega":77.4276,"theta":-1.0293,"rho":-98.1428,"theo":817.1192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":830.0},{"option":"NDX281215C17000000","bid":9758.0,"bid_size":1.0,"ask":10556.0,"ask_size":1.0,"iv":0.3011,"open_interest":3.0,"volume":0.0,"delta":0.8902,"gamma":0.0,"vega":82.0505,"theta":0.0,"rho":332.9754,"theo":10140.4172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11016.0,"last_trade_time":"2025-12-04T09:30:41","percent_change":0.0,"prev_day_close":10018.0},{"option":"NDX281215P17000000","bid":800.0,"bid_size":3.0,"ask":1000.0,"ask_size":2.0,"iv":0.3003,"open_interest":0.0,"volume":0.0,"delta":-0.1181,"gamma":0.0,"vega":82.0505,"theta":-1.0723,"rho":-106.6364,"theo":890.3782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":904.0},{"option":"NDX281215C17500000","bid":9382.0,"bid_size":2.0,"ask":10182.0,"ask_size":2.0,"iv":0.2962,"open_interest":4.0,"volume":0.0,"delta":0.8803,"gamma":0.0,"vega":86.7764,"theta":-0.0663,"rho":336.579,"theo":9768.279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10639.6,"last_trade_time":"2025-12-04T09:30:41","percent_change":0.0,"prev_day_close":9645.0},{"option":"NDX281215P17500000","bid":860.0,"bid_size":1.0,"ask":1058.0,"ask_size":1.0,"iv":0.2939,"open_interest":0.0,"volume":0.0,"delta":-0.1279,"gamma":0.0,"vega":86.7764,"theta":-1.1141,"rho":-115.7481,"theo":968.4683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.0},{"option":"NDX281215C18000000","bid":9014.0,"bid_size":1.0,"ask":9812.0,"ask_size":1.0,"iv":0.2919,"open_interest":3.0,"volume":0.0,"delta":0.8699,"gamma":0.0,"vega":91.504,"theta":-0.1604,"rho":339.6812,"theo":9401.2063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10811.6,"last_trade_time":"2025-10-31T09:30:40","percent_change":0.0,"prev_day_close":9277.0},{"option":"NDX281215P18000000","bid":942.0,"bid_size":2.0,"ask":1142.0,"ask_size":2.0,"iv":0.2897,"open_interest":6.0,"volume":0.0,"delta":-0.1383,"gamma":0.0,"vega":91.504,"theta":-1.1546,"rho":-125.3614,"theo":1051.624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":904.0,"last_trade_time":"2026-01-15T13:00:15","percent_change":0.0,"prev_day_close":1066.0},{"option":"NDX281215C18500000","bid":8650.0,"bid_size":2.0,"ask":9450.0,"ask_size":2.0,"iv":0.2876,"open_interest":0.0,"volume":0.0,"delta":0.859,"gamma":0.0,"vega":96.2089,"theta":-0.2529,"rho":342.3905,"theo":9039.314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8916.0},{"option":"NDX281215P18500000","bid":1030.0,"bid_size":2.0,"ask":1230.0,"ask_size":2.0,"iv":0.2857,"open_interest":1.0,"volume":0.0,"delta":-0.1492,"gamma":0.0,"vega":96.2089,"theta":-1.1935,"rho":-135.3674,"theo":1139.96,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1011.3,"last_trade_time":"2025-09-30T15:04:52","percent_change":0.0,"prev_day_close":1156.0},{"option":"NDX281215C19000000","bid":8292.0,"bid_size":2.0,"ask":9092.0,"ask_size":2.0,"iv":0.2835,"open_interest":0.0,"volume":0.0,"delta":0.8476,"gamma":0.0,"vega":100.9578,"theta":-0.3436,"rho":344.5598,"theo":8682.7406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8560.0},{"option":"NDX281215P19000000","bid":1124.0,"bid_size":1.0,"ask":1322.0,"ask_size":1.0,"iv":0.2818,"open_interest":8.0,"volume":0.0,"delta":-0.1607,"gamma":0.0,"vega":100.9578,"theta":-1.2306,"rho":-145.9135,"theo":1233.615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1250.0,"last_trade_time":"2026-02-13T11:00:46","percent_change":0.0,"prev_day_close":1250.0},{"option":"NDX281215C19500000","bid":7942.0,"bid_size":1.0,"ask":8740.0,"ask_size":1.0,"iv":0.2797,"open_interest":2.0,"volume":0.0,"delta":0.8356,"gamma":0.0,"vega":105.7429,"theta":-0.4321,"rho":346.0435,"theo":8331.7568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8367.6,"last_trade_time":"2025-10-17T09:30:40","percent_change":0.0,"prev_day_close":8209.0},{"option":"NDX281215P19500000","bid":1200.0,"bid_size":2.0,"ask":1575.0,"ask_size":3.0,"iv":0.2841,"open_interest":1.0,"volume":0.0,"delta":-0.1727,"gamma":0.0,"vega":105.7429,"theta":-1.2655,"rho":-157.1452,"theo":1332.8596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1310.4,"last_trade_time":"2025-10-14T10:43:29","percent_change":0.0,"prev_day_close":1368.70001220703},{"option":"NDX281215C20000000","bid":7596.0,"bid_size":1.0,"ask":8394.0,"ask_size":1.0,"iv":0.2758,"open_interest":1.0,"volume":0.0,"delta":0.823,"gamma":0.0,"vega":110.4609,"theta":-0.5182,"rho":346.9882,"theo":7986.6112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7923.0,"last_trade_time":"2025-09-19T09:30:40","percent_change":0.0,"prev_day_close":7865.0},{"option":"NDX281215P20000000","bid":1232.1,"bid_size":2.0,"ask":1628.0,"ask_size":1.0,"iv":0.2745,"open_interest":19.0,"volume":0.0,"delta":-0.1852,"gamma":0.0,"vega":110.4609,"theta":-1.298,"rho":-168.9158,"theo":1437.9424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1300.0,"last_trade_time":"2025-12-31T10:42:22","percent_change":0.0,"prev_day_close":1470.64996337891},{"option":"NDX281215C20500000","bid":7256.0,"bid_size":2.0,"ask":8056.0,"ask_size":2.0,"iv":0.272,"open_interest":0.0,"volume":0.0,"delta":0.8099,"gamma":0.0,"vega":115.0771,"theta":-0.6017,"rho":347.5362,"theo":7647.4123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7527.0},{"option":"NDX281215P20500000","bid":1340.0,"bid_size":2.0,"ask":1740.0,"ask_size":1.0,"iv":0.2709,"open_interest":10.0,"volume":0.0,"delta":-0.1984,"gamma":0.0,"vega":115.0771,"theta":-1.3279,"rho":-181.0832,"theo":1548.9718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1300.0,"last_trade_time":"2026-01-22T12:17:27","percent_change":0.0,"prev_day_close":1583.54998779297},{"option":"NDX281215C21000000","bid":6922.0,"bid_size":1.0,"ask":7720.0,"ask_size":1.0,"iv":0.2684,"open_interest":0.0,"volume":0.0,"delta":0.7962,"gamma":0.0,"vega":119.6503,"theta":-0.6824,"rho":347.5177,"theo":7314.2911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7195.0},{"option":"NDX281215P21000000","bid":1458.0,"bid_size":2.0,"ask":1858.0,"ask_size":2.0,"iv":0.2672,"open_interest":1.0,"volume":0.0,"delta":-0.212,"gamma":0.0,"vega":119.6503,"theta":-1.3549,"rho":-193.8171,"theo":1666.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1731.7,"last_trade_time":"2025-08-21T15:35:40","percent_change":0.0,"prev_day_close":1702.84997558594},{"option":"NDX281215C21500000","bid":6594.0,"bid_size":2.0,"ask":7394.0,"ask_size":2.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.782,"gamma":0.0,"vega":124.1749,"theta":-0.7598,"rho":346.7623,"theo":6987.5282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6870.0},{"option":"NDX281215P21500000","bid":1582.0,"bid_size":2.0,"ask":1982.0,"ask_size":2.0,"iv":0.2637,"open_interest":13.0,"volume":0.0,"delta":-0.2262,"gamma":0.0,"vega":124.1749,"theta":-1.3788,"rho":-207.2878,"theo":1789.5444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1952.1,"last_trade_time":"2026-02-12T11:23:37","percent_change":0.0,"prev_day_close":1829.20001220703},{"option":"NDX281215C22000000","bid":6274.0,"bid_size":1.0,"ask":7072.0,"ask_size":1.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.7673,"gamma":0.0,"vega":128.5534,"theta":-0.8338,"rho":345.4526,"theo":6667.3766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6552.0},{"option":"NDX281215P22000000","bid":1688.8,"bid_size":2.0,"ask":2161.6,"ask_size":2.0,"iv":0.2613,"open_interest":2.0,"volume":0.0,"delta":-0.241,"gamma":0.0,"vega":128.5534,"theta":-1.3992,"rho":-221.3129,"theo":1919.6212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1924.0,"last_trade_time":"2026-02-02T09:45:05","percent_change":0.0,"prev_day_close":1962.30004882812},{"option":"NDX281215C22500000","bid":5958.0,"bid_size":2.0,"ask":6758.0,"ask_size":2.0,"iv":0.2577,"open_interest":0.0,"volume":0.0,"delta":0.752,"gamma":0.0,"vega":132.7463,"theta":-0.9042,"rho":343.764,"theo":6353.9255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6240.0},{"option":"NDX281215P22500000","bid":1821.0,"bid_size":2.0,"ask":2304.7,"ask_size":2.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":-0.2563,"gamma":0.0,"vega":132.7463,"theta":-1.416,"rho":-235.7168,"theo":2056.3985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2102.5},{"option":"NDX281215C23000000","bid":5650.0,"bid_size":1.0,"ask":6448.0,"ask_size":1.0,"iv":0.2542,"open_interest":2.0,"volume":0.0,"delta":0.7362,"gamma":0.0,"vega":136.7988,"theta":-0.9708,"rho":341.4972,"theo":6047.29,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6487.55,"last_trade_time":"2025-10-22T10:48:04","percent_change":0.0,"prev_day_close":5934.0},{"option":"NDX281215P23000000","bid":1962.0,"bid_size":2.0,"ask":2453.2,"ask_size":2.0,"iv":0.2547,"open_interest":1.0,"volume":0.0,"delta":-0.2721,"gamma":0.0,"vega":136.7988,"theta":-1.4289,"rho":-250.699,"theo":2199.9913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1940.4,"last_trade_time":"2025-12-02T12:13:24","percent_change":0.0,"prev_day_close":2249.89996337891},{"option":"NDX281215C23500000","bid":5350.0,"bid_size":1.0,"ask":6148.0,"ask_size":1.0,"iv":0.2509,"open_interest":0.0,"volume":0.0,"delta":0.7198,"gamma":0.0,"vega":140.7026,"theta":-1.0332,"rho":338.4688,"theo":5747.7496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5636.0},{"option":"NDX281215P23500000","bid":2110.5,"bid_size":2.0,"ask":2608.8,"ask_size":2.0,"iv":0.2516,"open_interest":6.0,"volume":0.0,"delta":-0.2884,"gamma":0.0,"vega":140.7026,"theta":-1.4377,"rho":-266.4428,"theo":2350.6794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2380.0,"last_trade_time":"2025-10-15T13:33:40","percent_change":0.0,"prev_day_close":2404.69995117188},{"option":"NDX281215C24000000","bid":5056.0,"bid_size":1.0,"ask":5854.0,"ask_size":1.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":0.703,"gamma":0.0,"vega":144.3747,"theta":-1.0913,"rho":334.9086,"theo":5455.5399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5346.0},{"option":"NDX281215P24000000","bid":2265.5,"bid_size":2.0,"ask":2772.6,"ask_size":2.0,"iv":0.2484,"open_interest":3.0,"volume":0.0,"delta":-0.3052,"gamma":0.0,"vega":144.3747,"theta":-1.4422,"rho":-282.7183,"theo":2508.698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2374.6,"last_trade_time":"2025-12-02T12:13:24","percent_change":0.0,"prev_day_close":2566.90002441406},{"option":"NDX281215C24500000","bid":4770.0,"bid_size":1.0,"ask":5568.0,"ask_size":1.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.6857,"gamma":0.0,"vega":147.7808,"theta":-1.1449,"rho":331.0147,"theo":5170.7109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5062.0},{"option":"NDX281215P24500000","bid":2364.0,"bid_size":2.0,"ask":2946.6,"ask_size":2.0,"iv":0.2434,"open_interest":1.0,"volume":0.0,"delta":-0.3226,"gamma":0.0,"vega":147.7808,"theta":-1.4421,"rho":-299.3276,"theo":2674.0974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2776.75,"last_trade_time":"2026-02-13T15:44:00","percent_change":0.0,"prev_day_close":2736.90002441406},{"option":"NDX281215C25000000","bid":4490.0,"bid_size":2.0,"ask":5290.0,"ask_size":2.0,"iv":0.2412,"open_interest":6.0,"volume":0.0,"delta":0.6679,"gamma":0.0,"vega":150.9474,"theta":-1.1938,"rho":326.5399,"theo":4893.3578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5286.7,"last_trade_time":"2026-01-02T13:07:14","percent_change":0.0,"prev_day_close":4787.0},{"option":"NDX281215P25000000","bid":2593.2,"bid_size":2.0,"ask":3127.9,"ask_size":2.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":-0.3404,"gamma":0.0,"vega":150.9474,"theta":-1.4374,"rho":-316.5178,"theo":2846.9726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2948.75,"last_trade_time":"2026-02-13T15:44:00","percent_change":0.0,"prev_day_close":2914.40002441406},{"option":"NDX281215C25500000","bid":4220.0,"bid_size":1.0,"ask":5018.0,"ask_size":1.0,"iv":0.238,"open_interest":0.0,"volume":0.0,"delta":0.6497,"gamma":0.0,"vega":153.8579,"theta":-1.2378,"rho":321.315,"theo":4623.7513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4520.0},{"option":"NDX281215P25500000","bid":2718.0,"bid_size":2.0,"ask":3316.3,"ask_size":2.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":-0.3586,"gamma":0.0,"vega":153.8579,"theta":-1.4278,"rho":-334.458,"theo":3027.5945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2880.78,"last_trade_time":"2025-09-23T14:34:46","percent_change":0.0,"prev_day_close":3099.84997558594},{"option":"NDX281215C26000000","bid":3956.0,"bid_size":2.0,"ask":4756.0,"ask_size":2.0,"iv":0.235,"open_interest":2.0,"volume":0.0,"delta":0.631,"gamma":0.0,"vega":156.4545,"theta":-1.2767,"rho":315.6441,"theo":4362.0838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4360.0,"last_trade_time":"2026-02-13T15:09:26","percent_change":0.0,"prev_day_close":4260.0},{"option":"NDX281215P26000000","bid":2906.0,"bid_size":2.0,"ask":3506.0,"ask_size":2.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":-0.3772,"gamma":0.0,"vega":156.4545,"theta":-1.4132,"rho":-352.8444,"theo":3216.1554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3293.5},{"option":"NDX281215C26500000","bid":3702.0,"bid_size":1.0,"ask":4500.0,"ask_size":1.0,"iv":0.2319,"open_interest":4.0,"volume":0.0,"delta":0.612,"gamma":0.0,"vega":158.7176,"theta":-1.3105,"rho":309.7032,"theo":4108.3562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3362.6,"last_trade_time":"2025-07-22T15:36:27","percent_change":0.0,"prev_day_close":4008.0},{"option":"NDX281215P26500000","bid":3147.8,"bid_size":2.0,"ask":3702.0,"ask_size":1.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":-0.3962,"gamma":0.0,"vega":158.7176,"theta":-1.3934,"rho":-371.5006,"theo":3412.6562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3495.5},{"option":"NDX281215C27000000","bid":3454.0,"bid_size":1.0,"ask":4252.0,"ask_size":1.0,"iv":0.229,"open_interest":1.0,"volume":0.0,"delta":0.5926,"gamma":0.0,"vega":160.648,"theta":-1.3392,"rho":303.1793,"theo":3862.6629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4790.0,"last_trade_time":"2025-11-05T15:38:02","percent_change":0.0,"prev_day_close":3764.0},{"option":"NDX281215P27000000","bid":3350.2,"bid_size":1.0,"ask":3925.9,"ask_size":1.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":-0.4156,"gamma":0.0,"vega":160.648,"theta":-1.3684,"rho":-390.7398,"theo":3617.1912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3704.84997558594},{"option":"NDX281215C27500000","bid":3214.0,"bid_size":2.0,"ask":4014.0,"ask_size":2.0,"iv":0.226,"open_interest":3.0,"volume":0.0,"delta":0.5729,"gamma":0.0,"vega":162.2211,"theta":-1.3625,"rho":295.9758,"theo":3625.2715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4007.9,"last_trade_time":"2025-11-07T09:51:13","percent_change":0.0,"prev_day_close":3600.0},{"option":"NDX281215P27500000","bid":3561.6,"bid_size":1.0,"ask":4144.0,"ask_size":1.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":-0.4353,"gamma":0.0,"vega":162.2211,"theta":-1.3381,"rho":-410.6588,"theo":3830.0282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3923.00012207031},{"option":"NDX281215C28000000","bid":3084.0,"bid_size":2.0,"ask":3684.0,"ask_size":2.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":0.553,"gamma":0.0,"vega":163.4196,"theta":-1.3803,"rho":288.4878,"theo":3396.3145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3780.11,"last_trade_time":"2025-11-07T09:51:13","percent_change":0.0,"prev_day_close":3302.0},{"option":"NDX281215P28000000","bid":3782.1,"bid_size":1.0,"ask":4369.6,"ask_size":1.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":-0.4553,"gamma":0.0,"vega":163.4196,"theta":-1.3023,"rho":-430.8621,"theo":4051.2996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3894.15,"last_trade_time":"2025-09-23T14:34:46","percent_change":0.0,"prev_day_close":4187.05004882812},{"option":"NDX281215C28500000","bid":2862.0,"bid_size":2.0,"ask":3462.0,"ask_size":2.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":0.5327,"gamma":0.0,"vega":164.2373,"theta":-1.3929,"rho":280.7878,"theo":3175.7625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3084.0},{"option":"NDX281215P28500000","bid":4012.0,"bid_size":1.0,"ask":4602.7,"ask_size":1.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":-0.4755,"gamma":0.0,"vega":164.2373,"theta":-1.2613,"rho":-451.2775,"theo":4280.9759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4384.59985351562},{"option":"NDX281215C29000000","bid":2648.0,"bid_size":1.0,"ask":3248.0,"ask_size":2.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":0.5123,"gamma":0.0,"vega":164.6408,"theta":-1.4002,"rho":272.5084,"theo":2963.7526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2874.0},{"option":"NDX281215P29000000","bid":4251.1,"bid_size":1.0,"ask":4843.4,"ask_size":1.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":-0.4959,"gamma":0.0,"vega":164.6408,"theta":-1.215,"rho":-472.2722,"theo":4519.1944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4596.0},{"option":"NDX281215C29500000","bid":2469.5,"bid_size":1.0,"ask":3044.0,"ask_size":2.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.4918,"gamma":0.0,"vega":164.6164,"theta":-1.4021,"rho":263.7278,"theo":2760.5424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2695.84997558594},{"option":"NDX281215P29500000","bid":4354.0,"bid_size":1.0,"ask":5152.0,"ask_size":1.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":-0.5165,"gamma":0.0,"vega":164.6164,"theta":-1.1633,"rho":-493.7682,"theo":4766.2125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4846.0},{"option":"NDX281215C30000000","bid":2277.4,"bid_size":1.0,"ask":2848.0,"ask_size":2.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.4711,"gamma":0.0,"vega":164.2016,"theta":-1.3989,"rho":254.8818,"theo":2566.1749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2505.35009765625},{"option":"NDX281215P30000000","bid":4610.0,"bid_size":1.0,"ask":5408.0,"ask_size":1.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":-0.5372,"gamma":0.0,"vega":164.2016,"theta":-1.1065,"rho":-515.3296,"theo":5022.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5106.0},{"option":"NDX281215C30500000","bid":2095.0,"bid_size":1.0,"ask":2662.0,"ask_size":2.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.4504,"gamma":0.0,"vega":163.3814,"theta":-1.3907,"rho":245.8428,"theo":2380.6121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2324.64990234375},{"option":"NDX281215P30500000","bid":4876.0,"bid_size":1.0,"ask":5674.0,"ask_size":1.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":-0.5578,"gamma":0.0,"vega":163.3814,"theta":-1.0447,"rho":-537.0839,"theo":5286.739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5376.0},{"option":"NDX281215C31000000","bid":1922.6,"bid_size":1.0,"ask":2486.0,"ask_size":2.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":0.4297,"gamma":0.0,"vega":162.0931,"theta":-1.3778,"rho":236.299,"theo":2204.0247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2115.80004882812},{"option":"NDX281215P31000000","bid":5150.0,"bid_size":2.0,"ask":5950.0,"ask_size":1.0,"iv":0.2075,"open_interest":0.0,"volume":0.0,"delta":-0.5785,"gamma":0.0,"vega":162.0931,"theta":-0.9781,"rho":-559.3431,"theo":5560.38,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5654.0},{"option":"NDX281215C31500000","bid":1760.1,"bid_size":2.0,"ask":2318.0,"ask_size":2.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":0.4092,"gamma":0.0,"vega":160.3802,"theta":-1.3601,"rho":226.5805,"theo":2036.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1989.55004882812},{"option":"NDX281215P31500000","bid":5434.0,"bid_size":2.0,"ask":6234.0,"ask_size":2.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":-0.5991,"gamma":0.0,"vega":160.3802,"theta":-0.9069,"rho":-581.777,"theo":5843.1342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5942.0},{"option":"NDX281215C32000000","bid":1607.6,"bid_size":2.0,"ask":2200.0,"ask_size":2.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":0.3888,"gamma":0.0,"vega":158.3225,"theta":-1.3382,"rho":216.9946,"theo":1878.064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1835.75006103516},{"option":"NDX281215P32000000","bid":5728.0,"bid_size":1.0,"ask":6526.0,"ask_size":1.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":-0.6194,"gamma":0.0,"vega":158.3225,"theta":-0.8314,"rho":-604.0783,"theo":6134.876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6238.0},{"option":"NDX281215C32500000","bid":1512.0,"bid_size":2.0,"ask":1912.0,"ask_size":2.0,"iv":0.2001,"open_interest":0.0,"volume":0.0,"delta":0.3686,"gamma":0.0,"vega":155.8582,"theta":-1.3124,"rho":207.2046,"theo":1728.4868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1662.0},{"option":"NDX281215P32500000","bid":6030.0,"bid_size":2.0,"ask":6830.0,"ask_size":2.0,"iv":0.2008,"open_interest":0.0,"volume":0.0,"delta":-0.6396,"gamma":0.0,"vega":155.8582,"theta":-0.7519,"rho":-626.5837,"theo":6435.5272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6545.0},{"option":"NDX281215C33000000","bid":1374.0,"bid_size":1.0,"ask":1772.0,"ask_size":1.0,"iv":0.1979,"open_interest":0.0,"volume":0.0,"delta":0.3488,"gamma":0.0,"vega":152.9459,"theta":-1.2829,"rho":197.1604,"theo":1587.8811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1528.65002441406},{"option":"NDX281215P33000000","bid":6342.0,"bid_size":2.0,"ask":7142.0,"ask_size":2.0,"iv":0.1989,"open_interest":0.0,"volume":0.0,"delta":-0.6595,"gamma":0.0,"vega":152.9459,"theta":-0.6688,"rho":-649.3432,"theo":6745.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6860.0},{"option":"NDX281215C33500000","bid":1244.0,"bid_size":1.0,"ask":1642.0,"ask_size":1.0,"iv":0.196,"open_interest":0.0,"volume":0.0,"delta":0.3293,"gamma":0.0,"vega":149.7209,"theta":-1.25,"rho":187.3372,"theo":1456.0967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1405.04998779297},{"option":"NDX281215P33500000","bid":6664.0,"bid_size":1.0,"ask":7462.0,"ask_size":1.0,"iv":0.1969,"open_interest":0.0,"volume":0.0,"delta":-0.6789,"gamma":0.0,"vega":149.7209,"theta":-0.5823,"rho":-671.8818,"theo":7063.5939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7186.0},{"option":"NDX281215C34000000","bid":1200.0,"bid_size":2.0,"ask":1599.9,"ask_size":1.0,"iv":0.1995,"open_interest":9.0,"volume":0.0,"delta":0.3103,"gamma":0.0,"vega":146.2353,"theta":-1.2143,"rho":177.7012,"theo":1332.826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1578.8,"last_trade_time":"2026-01-02T13:07:14","percent_change":0.0,"prev_day_close":1282.0},{"option":"NDX281215P34000000","bid":6994.0,"bid_size":2.0,"ask":7794.0,"ask_size":2.0,"iv":0.1952,"open_interest":0.0,"volume":0.0,"delta":-0.698,"gamma":0.0,"vega":146.2353,"theta":-0.493,"rho":-694.2331,"theo":7390.5515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7518.0},{"option":"NDX281215C35000000","bid":1004.0,"bid_size":2.0,"ask":1204.0,"ask_size":2.0,"iv":0.1907,"open_interest":0.0,"volume":0.0,"delta":0.2738,"gamma":0.0,"vega":138.2186,"theta":-1.1357,"rho":158.3148,"theo":1111.2523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1070.0},{"option":"NDX281215P35000000","bid":7680.0,"bid_size":1.0,"ask":8478.0,"ask_size":1.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":-0.7345,"gamma":0.0,"vega":138.2186,"theta":-0.3072,"rho":-739.0503,"theo":8069.4346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8210.0},{"option":"NDX281215C36000000","bid":818.0,"bid_size":2.0,"ask":1018.0,"ask_size":2.0,"iv":0.1876,"open_interest":0.0,"volume":0.0,"delta":0.2397,"gamma":0.0,"vega":129.4485,"theta":-1.0505,"rho":140.1252,"theo":921.1629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":900.0},{"option":"NDX281215P36000000","bid":8396.0,"bid_size":2.0,"ask":9196.0,"ask_size":2.0,"iv":0.1893,"open_interest":0.0,"volume":0.0,"delta":-0.7685,"gamma":0.0,"vega":129.4485,"theta":-0.1147,"rho":-782.6706,"theo":8779.8019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8932.0},{"option":"NDX281215C37000000","bid":722.0,"bid_size":2.0,"ask":802.0,"ask_size":2.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":0.2085,"gamma":0.0,"vega":119.9319,"theta":-0.9622,"rho":122.8063,"theo":760.5303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.0},{"option":"NDX281215P37000000","bid":9142.0,"bid_size":2.0,"ask":9942.0,"ask_size":2.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":-0.7997,"gamma":0.0,"vega":119.9319,"theta":0.0,"rho":-825.4202,"theo":9519.626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9682.0},{"option":"NDX281215C38000000","bid":592.0,"bid_size":2.0,"ask":672.0,"ask_size":2.0,"iv":0.1828,"open_interest":3.0,"volume":0.0,"delta":0.1805,"gamma":0.0,"vega":110.3634,"theta":-0.8748,"rho":107.1327,"theo":626.9739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":875.0,"last_trade_time":"2026-01-15T15:46:37","percent_change":0.0,"prev_day_close":610.0},{"option":"NDX281215P38000000","bid":9914.0,"bid_size":2.0,"ask":10714.0,"ask_size":2.0,"iv":0.1852,"open_interest":0.0,"volume":0.0,"delta":-0.8278,"gamma":0.0,"vega":110.3634,"theta":0.0,"rho":-866.5246,"theo":10286.5264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10459.0},{"option":"NDX281215C39000000","bid":484.0,"bid_size":2.0,"ask":564.0,"ask_size":2.0,"iv":0.1811,"open_interest":0.0,"volume":0.0,"delta":0.1559,"gamma":0.0,"vega":100.8213,"theta":-0.7918,"rho":93.0925,"theo":518.2544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.0},{"option":"NDX281215P39000000","bid":10710.0,"bid_size":1.0,"ask":11508.0,"ask_size":1.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":-0.8523,"gamma":0.0,"vega":100.8213,"theta":0.0,"rho":-905.9955,"theo":11078.2636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11256.0},{"option":"NDX281215C40000000","bid":400.0,"bid_size":2.0,"ask":480.0,"ask_size":2.0,"iv":0.1805,"open_interest":2.0,"volume":0.0,"delta":0.1349,"gamma":0.0,"vega":91.9298,"theta":-0.7162,"rho":80.913,"theo":431.3566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":598.0,"last_trade_time":"2026-01-30T15:48:06","percent_change":0.0,"prev_day_close":419.0},{"option":"NDX281215P40000000","bid":11524.0,"bid_size":1.0,"ask":12322.0,"ask_size":1.0,"iv":0.1832,"open_interest":0.0,"volume":0.0,"delta":-0.8734,"gamma":0.0,"vega":91.9298,"theta":0.0,"rho":-943.6058,"theo":11891.8226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12075.0},{"option":"NDX281215C41000000","bid":338.0,"bid_size":1.0,"ask":388.0,"ask_size":2.0,"iv":0.1791,"open_interest":4.0,"volume":1.0,"delta":0.1173,"gamma":0.0,"vega":83.6869,"theta":-0.6498,"rho":70.5852,"theo":363.1521,"change":41.0,"open":392.0,"high":392.0,"low":392.0,"tick":"down","last_trade_price":392.0,"last_trade_time":"2026-02-18T10:16:20","percent_change":11.6809,"prev_day_close":351.0},{"option":"NDX281215P41000000","bid":12356.0,"bid_size":1.0,"ask":13154.0,"ask_size":1.0,"iv":0.1831,"open_interest":0.0,"volume":0.0,"delta":-0.891,"gamma":0.0,"vega":83.6869,"theta":0.0,"rho":-979.3643,"theo":12724.0748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12908.0},{"option":"NDX291221C08000000","bid":17470.0,"bid_size":2.0,"ask":18270.0,"ask_size":2.0,"iv":0.4186,"open_interest":4.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":25.0487,"theta":0.0,"rho":251.6365,"theo":17797.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18219.2,"last_trade_time":"2026-02-12T09:30:23","percent_change":0.0,"prev_day_close":17714.0},{"option":"NDX291221P08000000","bid":186.0,"bid_size":2.0,"ask":206.0,"ask_size":2.0,"iv":0.3923,"open_interest":5.0,"volume":0.0,"delta":-0.0215,"gamma":0.0,"vega":25.0484,"theta":-0.3145,"rho":-27.4353,"theo":194.5352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.0,"last_trade_time":"2026-02-17T15:39:46","percent_change":0.0,"prev_day_close":199.5},{"option":"NDX291221C09000000","bid":16656.0,"bid_size":1.0,"ask":17454.0,"ask_size":1.0,"iv":0.3976,"open_interest":3.0,"volume":0.0,"delta":0.9867,"gamma":0.0,"vega":30.8801,"theta":0.0,"rho":277.0418,"theo":16985.1426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17470.3,"last_trade_time":"2026-02-11T09:30:26","percent_change":0.0,"prev_day_close":16899.0},{"option":"NDX291221P09000000","bid":226.0,"bid_size":2.0,"ask":264.0,"ask_size":1.0,"iv":0.3753,"open_interest":5.0,"volume":0.0,"delta":-0.0276,"gamma":0.0,"vega":30.8801,"theta":-0.3713,"rho":-35.2068,"theo":247.2722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.0,"last_trade_time":"2026-02-12T16:04:41","percent_change":0.0,"prev_day_close":255.0},{"option":"NDX291221C10000000","bid":15850.0,"bid_size":2.0,"ask":16650.0,"ask_size":2.0,"iv":0.3794,"open_interest":1.0,"volume":0.0,"delta":0.9795,"gamma":0.0,"vega":37.3567,"theta":0.0,"rho":301.1355,"theo":16182.8043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17406.0,"last_trade_time":"2026-01-29T09:31:24","percent_change":0.0,"prev_day_close":16094.0},{"option":"NDX291221P10000000","bid":290.0,"bid_size":2.0,"ask":340.0,"ask_size":2.0,"iv":0.3637,"open_interest":0.0,"volume":0.0,"delta":-0.0348,"gamma":0.0,"vega":37.3567,"theta":-0.4316,"rho":-44.2894,"theo":309.6754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":321.0},{"option":"NDX291221C11000000","bid":15054.0,"bid_size":2.0,"ask":15854.0,"ask_size":2.0,"iv":0.3635,"open_interest":4.0,"volume":0.0,"delta":0.9711,"gamma":0.0,"vega":44.4828,"theta":0.0,"rho":323.6082,"theo":15391.2345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15123.5,"last_trade_time":"2026-02-17T09:30:23","percent_change":0.0,"prev_day_close":15300.0},{"option":"NDX291221P11000000","bid":362.0,"bid_size":2.0,"ask":412.0,"ask_size":2.0,"iv":0.3509,"open_interest":2.0,"volume":0.0,"delta":-0.0432,"gamma":0.0,"vega":44.4828,"theta":-0.4947,"rho":-54.9931,"theo":382.847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.0,"last_trade_time":"2026-02-02T09:46:08","percent_change":0.0,"prev_day_close":395.0},{"option":"NDX291221C12000000","bid":14270.0,"bid_size":1.0,"ask":15068.0,"ask_size":1.0,"iv":0.3497,"open_interest":2.0,"volume":1.0,"delta":0.9615,"gamma":0.0,"vega":52.1693,"theta":0.0,"rho":344.5829,"theo":14611.3338,"change":-64.3,"open":14451.7,"high":14451.7,"low":14451.7,"tick":"up","last_trade_price":14451.7,"last_trade_time":"2026-02-18T09:30:31","percent_change":-0.442959,"prev_day_close":14516.0},{"option":"NDX291221P12000000","bid":432.0,"bid_size":2.0,"ask":506.0,"ask_size":1.0,"iv":0.3391,"open_interest":21.0,"volume":0.0,"delta":-0.0529,"gamma":0.0,"vega":52.1693,"theta":-0.5598,"rho":-67.1948,"theo":467.6877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":474.0,"last_trade_time":"2026-02-17T10:35:04","percent_change":0.0,"prev_day_close":474.0},{"option":"NDX291221C13000000","bid":13496.0,"bid_size":2.0,"ask":14296.0,"ask_size":2.0,"iv":0.337,"open_interest":0.0,"volume":0.0,"delta":0.9505,"gamma":0.0,"vega":60.445,"theta":0.0,"rho":363.6605,"theo":13844.144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13746.0},{"option":"NDX291221P13000000","bid":528.0,"bid_size":2.0,"ask":608.0,"ask_size":2.0,"iv":0.3291,"open_interest":0.0,"volume":0.0,"delta":-0.0638,"gamma":0.0,"vega":60.445,"theta":-0.6259,"rho":-81.2936,"theo":565.2393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.0},{"option":"NDX291221C14000000","bid":12736.0,"bid_size":2.0,"ask":13536.0,"ask_size":2.0,"iv":0.3256,"open_interest":0.0,"volume":0.0,"delta":0.9382,"gamma":0.0,"vega":69.1155,"theta":0.0,"rho":381.1093,"theo":13090.5403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12986.0},{"option":"NDX291221P14000000","bid":636.0,"bid_size":2.0,"ask":716.0,"ask_size":1.0,"iv":0.3195,"open_interest":0.0,"volume":0.0,"delta":-0.0762,"gamma":0.0,"vega":69.1155,"theta":-0.692,"rho":-97.0211,"theo":676.377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.0},{"option":"NDX291221C15000000","bid":11992.0,"bid_size":1.0,"ask":12790.0,"ask_size":1.0,"iv":0.3155,"open_interest":18.0,"volume":0.0,"delta":0.9244,"gamma":0.0,"vega":78.2853,"theta":0.0,"rho":396.4216,"theo":12351.4655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13333.9,"last_trade_time":"2026-01-27T09:30:39","percent_change":0.0,"prev_day_close":12242.0},{"option":"NDX291221P15000000","bid":760.0,"bid_size":2.0,"ask":840.0,"ask_size":2.0,"iv":0.3103,"open_interest":14.0,"volume":0.0,"delta":-0.09,"gamma":0.0,"vega":78.2853,"theta":-0.7569,"rho":-114.8852,"theo":802.0437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":764.0,"last_trade_time":"2026-02-04T10:49:26","percent_change":0.0,"prev_day_close":812.200012207031},{"option":"NDX291221C15500000","bid":11624.0,"bid_size":2.0,"ask":12424.0,"ask_size":2.0,"iv":0.3106,"open_interest":16.0,"volume":0.0,"delta":0.917,"gamma":0.0,"vega":82.9293,"theta":0.0,"rho":403.4154,"theo":11987.701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12590.4,"last_trade_time":"2025-12-23T09:30:20","percent_change":0.0,"prev_day_close":11876.0},{"option":"NDX291221P15500000","bid":800.0,"bid_size":2.0,"ask":959.9,"ask_size":1.0,"iv":0.3076,"open_interest":0.0,"volume":0.0,"delta":-0.0974,"gamma":0.0,"vega":82.9293,"theta":-0.7886,"rho":-124.4795,"theo":870.6499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.950012207031},{"option":"NDX291221C16000000","bid":11262.0,"bid_size":1.0,"ask":12060.0,"ask_size":1.0,"iv":0.3061,"open_interest":9.0,"volume":0.0,"delta":0.9092,"gamma":0.0,"vega":87.6418,"theta":0.0,"rho":409.9736,"theo":11627.864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11440.2,"last_trade_time":"2026-02-06T09:30:22","percent_change":0.0,"prev_day_close":11514.0},{"option":"NDX291221P16000000","bid":840.0,"bid_size":1.0,"ask":1040.0,"ask_size":2.0,"iv":0.302,"open_interest":4.0,"volume":0.0,"delta":-0.1052,"gamma":0.0,"vega":87.6418,"theta":-0.8197,"rho":-134.5095,"theo":943.1836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":900.0,"last_trade_time":"2026-02-04T10:49:26","percent_change":0.0,"prev_day_close":956.0},{"option":"NDX291221C16500000","bid":10902.0,"bid_size":2.0,"ask":11702.0,"ask_size":2.0,"iv":0.3015,"open_interest":7.0,"volume":0.0,"delta":0.901,"gamma":0.0,"vega":92.4632,"theta":0.0,"rho":415.936,"theo":11272.08,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12128.8,"last_trade_time":"2025-12-04T09:30:32","percent_change":0.0,"prev_day_close":11157.0},{"option":"NDX291221P16500000","bid":916.0,"bid_size":2.0,"ask":1116.0,"ask_size":2.0,"iv":0.2981,"open_interest":2.0,"volume":0.0,"delta":-0.1134,"gamma":0.0,"vega":92.4632,"theta":-0.8498,"rho":-145.1353,"theo":1019.7704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":904.5,"last_trade_time":"2025-12-19T15:51:50","percent_change":0.0,"prev_day_close":1034.0},{"option":"NDX291221C17000000","bid":10548.0,"bid_size":2.0,"ask":11348.0,"ask_size":2.0,"iv":0.2973,"open_interest":6.0,"volume":0.0,"delta":0.8924,"gamma":0.0,"vega":97.345,"theta":0.0,"rho":421.2689,"theo":10920.5318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11582.5,"last_trade_time":"2025-12-22T09:30:27","percent_change":0.0,"prev_day_close":10804.0},{"option":"NDX291221P17000000","bid":996.0,"bid_size":2.0,"ask":1196.0,"ask_size":2.0,"iv":0.2942,"open_interest":1.0,"volume":0.0,"delta":-0.122,"gamma":0.0,"vega":97.345,"theta":-0.879,"rho":-156.3906,"theo":1100.5929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":962.0,"last_trade_time":"2026-01-09T14:21:53","percent_change":0.0,"prev_day_close":1116.0},{"option":"NDX291221C17500000","bid":10198.0,"bid_size":2.0,"ask":10998.0,"ask_size":2.0,"iv":0.2932,"open_interest":4.0,"volume":0.0,"delta":0.8834,"gamma":0.0,"vega":102.2085,"theta":0.0,"rho":426.1185,"theo":10573.3453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11237.2,"last_trade_time":"2026-01-14T09:30:23","percent_change":0.0,"prev_day_close":10458.0},{"option":"NDX291221P17500000","bid":1080.0,"bid_size":1.0,"ask":1280.0,"ask_size":2.0,"iv":0.2904,"open_interest":1.0,"volume":0.0,"delta":-0.131,"gamma":0.0,"vega":102.2085,"theta":-0.9071,"rho":-168.1291,"theo":1185.7771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1032.0,"last_trade_time":"2026-01-09T14:21:53","percent_change":0.0,"prev_day_close":1204.0},{"option":"NDX291221C18000000","bid":9852.0,"bid_size":2.0,"ask":10652.0,"ask_size":2.0,"iv":0.2892,"open_interest":6.0,"volume":0.0,"delta":0.8741,"gamma":0.0,"vega":107.0508,"theta":0.0,"rho":430.5687,"theo":10230.566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11081.0,"last_trade_time":"2026-01-13T09:30:22","percent_change":0.0,"prev_day_close":10114.0},{"option":"NDX291221P18000000","bid":1168.0,"bid_size":2.0,"ask":1368.0,"ask_size":2.0,"iv":0.2868,"open_interest":1.0,"volume":0.0,"delta":-0.1403,"gamma":0.0,"vega":107.0508,"theta":-0.9339,"rho":-180.2671,"theo":1275.3685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1115.5,"last_trade_time":"2026-01-09T13:52:59","percent_change":0.0,"prev_day_close":1296.0},{"option":"NDX291221C18500000","bid":9512.0,"bid_size":2.0,"ask":10312.0,"ask_size":2.0,"iv":0.2854,"open_interest":6.0,"volume":0.0,"delta":0.8643,"gamma":0.0,"vega":111.927,"theta":0.0,"rho":434.4789,"theo":9892.2691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10569.4,"last_trade_time":"2026-01-08T09:30:40","percent_change":0.0,"prev_day_close":9776.0},{"option":"NDX291221P18500000","bid":1200.0,"bid_size":2.0,"ask":1599.9,"ask_size":1.0,"iv":0.2866,"open_interest":3.0,"volume":0.0,"delta":-0.1501,"gamma":0.0,"vega":111.927,"theta":-0.9593,"rho":-192.9451,"theo":1369.4423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1194.5,"last_trade_time":"2026-01-09T13:52:59","percent_change":0.0,"prev_day_close":1400.0},{"option":"NDX291221C19000000","bid":9176.0,"bid_size":2.0,"ask":9976.0,"ask_size":2.0,"iv":0.2817,"open_interest":5.0,"volume":0.0,"delta":0.8542,"gamma":0.0,"vega":116.8422,"theta":0.0,"rho":437.6957,"theo":9558.6256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9333.5,"last_trade_time":"2026-02-13T09:30:33","percent_change":0.0,"prev_day_close":9443.0},{"option":"NDX291221P19000000","bid":1262.0,"bid_size":1.0,"ask":1660.0,"ask_size":1.0,"iv":0.2798,"open_interest":0.0,"volume":0.0,"delta":-0.1602,"gamma":0.0,"vega":116.8422,"theta":-0.9832,"rho":-206.3165,"theo":1468.1696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1494.0},{"option":"NDX291221C19500000","bid":8846.0,"bid_size":1.0,"ask":9644.0,"ask_size":1.0,"iv":0.2782,"open_interest":0.0,"volume":0.0,"delta":0.8437,"gamma":0.0,"vega":121.7227,"theta":-0.0596,"rho":440.2942,"theo":9229.8162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9115.0},{"option":"NDX291221P19500000","bid":1364.0,"bid_size":2.0,"ask":1764.0,"ask_size":1.0,"iv":0.2764,"open_interest":1.0,"volume":0.0,"delta":-0.1707,"gamma":0.0,"vega":121.7227,"theta":-1.0053,"rho":-220.3062,"theo":1571.7309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1353.8,"last_trade_time":"2026-01-09T14:16:42","percent_change":0.0,"prev_day_close":1601.0},{"option":"NDX291221C20000000","bid":8520.0,"bid_size":1.0,"ask":9318.0,"ask_size":1.0,"iv":0.2747,"open_interest":1.0,"volume":0.0,"delta":0.8328,"gamma":0.0,"vega":126.5102,"theta":-0.1333,"rho":442.466,"theo":8905.9258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8500.0,"last_trade_time":"2025-09-16T10:04:31","percent_change":0.0,"prev_day_close":8792.0},{"option":"NDX291221P20000000","bid":1474.0,"bid_size":2.0,"ask":1874.0,"ask_size":2.0,"iv":0.2732,"open_interest":2.0,"volume":0.0,"delta":-0.1816,"gamma":0.0,"vega":126.5102,"theta":-1.0257,"rho":-234.7225,"theo":1680.2112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1450.8,"last_trade_time":"2026-01-09T14:16:42","percent_change":0.0,"prev_day_close":1717.35003662109},{"option":"NDX291221C20500000","bid":8198.0,"bid_size":2.0,"ask":8998.0,"ask_size":2.0,"iv":0.2713,"open_interest":1.0,"volume":0.0,"delta":0.8215,"gamma":0.0,"vega":131.228,"theta":-0.2052,"rho":444.2038,"theo":8586.9904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8772.1,"last_trade_time":"2025-11-18T09:30:25","percent_change":0.0,"prev_day_close":8474.0},{"option":"NDX291221P20500000","bid":1588.0,"bid_size":1.0,"ask":1988.0,"ask_size":2.0,"iv":0.27,"open_interest":3.0,"volume":0.0,"delta":-0.1929,"gamma":0.0,"vega":131.228,"theta":-1.0441,"rho":-249.5729,"theo":1793.6465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1700.0,"last_trade_time":"2026-02-05T12:56:22","percent_change":0.0,"prev_day_close":1900.0},{"option":"NDX291221C21000000","bid":7884.0,"bid_size":1.0,"ask":8682.0,"ask_size":1.0,"iv":0.268,"open_interest":0.0,"volume":0.0,"delta":0.8098,"gamma":0.0,"vega":135.919,"theta":-0.2749,"rho":445.2974,"theo":8273.1252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8161.0},{"option":"NDX291221P21000000","bid":1606.0,"bid_size":2.0,"ask":2206.0,"ask_size":2.0,"iv":0.267,"open_interest":1.0,"volume":0.0,"delta":-0.2046,"gamma":0.0,"vega":135.919,"theta":-1.0605,"rho":-265.0675,"theo":1912.1521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1993.2,"last_trade_time":"2025-08-01T12:08:55","percent_change":0.0,"prev_day_close":1950.0},{"option":"NDX291221C21500000","bid":7574.0,"bid_size":2.0,"ask":8374.0,"ask_size":2.0,"iv":0.2648,"open_interest":1.0,"volume":0.0,"delta":0.7977,"gamma":0.0,"vega":140.5583,"theta":-0.3424,"rho":445.6538,"theo":7964.5314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6220.75,"last_trade_time":"2025-06-16T10:30:18","percent_change":0.0,"prev_day_close":7853.0},{"option":"NDX291221P21500000","bid":1732.0,"bid_size":2.0,"ask":2332.0,"ask_size":2.0,"iv":0.2639,"open_interest":1.0,"volume":0.0,"delta":-0.2167,"gamma":0.0,"vega":140.5583,"theta":-1.0746,"rho":-281.2993,"theo":2035.9289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2404.0,"last_trade_time":"2025-06-16T10:30:18","percent_change":0.0,"prev_day_close":2078.0},{"option":"NDX291221C22000000","bid":7270.0,"bid_size":2.0,"ask":8070.0,"ask_size":2.0,"iv":0.2616,"open_interest":1.0,"volume":0.0,"delta":0.7853,"gamma":0.0,"vega":145.0712,"theta":-0.4076,"rho":445.4571,"theo":7661.366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5973.45,"last_trade_time":"2025-06-16T10:30:18","percent_change":0.0,"prev_day_close":7552.0},{"option":"NDX291221P22000000","bid":1862.0,"bid_size":2.0,"ask":2462.0,"ask_size":2.0,"iv":0.261,"open_interest":3.0,"volume":0.0,"delta":-0.2291,"gamma":0.0,"vega":145.0712,"theta":-1.0864,"rho":-298.0841,"theo":2165.1342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2003.7,"last_trade_time":"2025-09-25T13:18:08","percent_change":0.0,"prev_day_close":2210.0},{"option":"NDX291221C22500000","bid":6972.0,"bid_size":1.0,"ask":7770.0,"ask_size":1.0,"iv":0.2586,"open_interest":0.0,"volume":0.0,"delta":0.7724,"gamma":0.0,"vega":149.4248,"theta":-0.4704,"rho":444.8843,"theo":7363.6776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7254.0},{"option":"NDX291221P22500000","bid":1998.0,"bid_size":2.0,"ask":2598.0,"ask_size":1.0,"iv":0.2581,"open_interest":0.0,"volume":0.0,"delta":-0.2419,"gamma":0.0,"vega":149.4248,"theta":-1.0958,"rho":-315.2451,"theo":2299.8166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2348.0},{"option":"NDX291221C23000000","bid":6680.0,"bid_size":1.0,"ask":7478.0,"ask_size":1.0,"iv":0.2557,"open_interest":8.0,"volume":0.0,"delta":0.7593,"gamma":0.0,"vega":153.6502,"theta":-0.5306,"rho":443.8236,"theo":7071.5117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6999.5,"last_trade_time":"2025-11-20T14:22:45","percent_change":0.0,"prev_day_close":6963.0},{"option":"NDX291221P23000000","bid":2140.0,"bid_size":2.0,"ask":2740.0,"ask_size":2.0,"iv":0.2553,"open_interest":1.0,"volume":0.0,"delta":-0.2551,"gamma":0.0,"vega":153.6502,"theta":-1.1026,"rho":-332.8941,"theo":2440.0214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2404.05,"last_trade_time":"2025-08-13T12:30:43","percent_change":0.0,"prev_day_close":2492.0},{"option":"NDX291221C23500000","bid":6392.0,"bid_size":2.0,"ask":7192.0,"ask_size":2.0,"iv":0.2527,"open_interest":4.0,"volume":0.0,"delta":0.7457,"gamma":0.0,"vega":157.7673,"theta":-0.5882,"rho":442.0386,"theo":6785.024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5133.1,"last_trade_time":"2025-06-24T09:30:38","percent_change":0.0,"prev_day_close":6678.0},{"option":"NDX291221P23500000","bid":2288.0,"bid_size":2.0,"ask":2888.0,"ask_size":2.0,"iv":0.2526,"open_interest":2.0,"volume":0.0,"delta":-0.2687,"gamma":0.0,"vega":157.7673,"theta":-1.1068,"rho":-351.2672,"theo":2585.9044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2283.32,"last_trade_time":"2026-01-26T16:01:16","percent_change":0.0,"prev_day_close":2642.0},{"option":"NDX291221C24000000","bid":6112.0,"bid_size":1.0,"ask":6910.0,"ask_size":1.0,"iv":0.25,"open_interest":15.0,"volume":0.0,"delta":0.7318,"gamma":0.0,"vega":161.7348,"theta":-0.643,"rho":439.543,"theo":6504.4222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6456.5,"last_trade_time":"2025-11-20T14:22:45","percent_change":0.0,"prev_day_close":6399.0},{"option":"NDX291221P24000000","bid":2442.0,"bid_size":1.0,"ask":3040.0,"ask_size":1.0,"iv":0.2499,"open_interest":0.0,"volume":0.0,"delta":-0.2826,"gamma":0.0,"vega":161.7348,"theta":-1.1082,"rho":-370.351,"theo":2737.6733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2798.0},{"option":"NDX291221C24500000","bid":5836.0,"bid_size":2.0,"ask":6636.0,"ask_size":2.0,"iv":0.2471,"open_interest":2.0,"volume":0.0,"delta":0.7176,"gamma":0.0,"vega":165.4942,"theta":-0.6949,"rho":436.6033,"theo":6229.82,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6843.5,"last_trade_time":"2026-01-12T09:30:18","percent_change":0.0,"prev_day_close":6126.0},{"option":"NDX291221P24500000","bid":2600.0,"bid_size":2.0,"ask":3200.0,"ask_size":2.0,"iv":0.2471,"open_interest":1.0,"volume":0.0,"delta":-0.2968,"gamma":0.0,"vega":165.4942,"theta":-1.1067,"rho":-389.8789,"theo":2895.4418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2565.93,"last_trade_time":"2026-01-26T16:01:16","percent_change":0.0,"prev_day_close":2959.0},{"option":"NDX291221C25000000","bid":5566.0,"bid_size":2.0,"ask":6366.0,"ask_size":2.0,"iv":0.2444,"open_interest":11.0,"volume":0.0,"delta":0.703,"gamma":0.0,"vega":169.0352,"theta":-0.7439,"rho":433.3303,"theo":5961.2331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4946.7,"last_trade_time":"2025-07-22T14:46:18","percent_change":0.0,"prev_day_close":5859.0},{"option":"NDX291221P25000000","bid":2766.0,"bid_size":2.0,"ask":3366.0,"ask_size":2.0,"iv":0.2446,"open_interest":10.0,"volume":0.0,"delta":-0.3114,"gamma":0.0,"vega":169.0352,"theta":-1.1023,"rho":-409.74,"theo":3059.2257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3307.7,"last_trade_time":"2025-07-22T14:21:25","percent_change":0.0,"prev_day_close":3126.0},{"option":"NDX291221C25500000","bid":5304.0,"bid_size":1.0,"ask":6102.0,"ask_size":1.0,"iv":0.2417,"open_interest":2.0,"volume":0.0,"delta":0.6882,"gamma":0.0,"vega":172.3797,"theta":-0.7899,"rho":429.5044,"theo":5698.7289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4642.4,"last_trade_time":"2025-07-08T09:30:31","percent_change":0.0,"prev_day_close":5598.0},{"option":"NDX291221P25500000","bid":2938.0,"bid_size":1.0,"ask":3536.0,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":-0.3262,"gamma":0.0,"vega":172.3797,"theta":-1.0949,"rho":-430.1541,"theo":3229.0922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2869.54,"last_trade_time":"2026-01-26T16:01:16","percent_change":0.0,"prev_day_close":3300.0},{"option":"NDX291221C26000000","bid":5046.0,"bid_size":2.0,"ask":5846.0,"ask_size":2.0,"iv":0.2391,"open_interest":0.0,"volume":0.0,"delta":0.673,"gamma":0.0,"vega":175.5236,"theta":-0.8328,"rho":424.9254,"theo":5442.4934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5344.0},{"option":"NDX291221P26000000","bid":3114.0,"bid_size":2.0,"ask":3714.0,"ask_size":2.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":-0.3414,"gamma":0.0,"vega":175.5236,"theta":-1.0844,"rho":-451.3213,"theo":3405.2274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3480.0},{"option":"NDX291221C26500000","bid":4796.0,"bid_size":1.0,"ask":5594.0,"ask_size":1.0,"iv":0.2364,"open_interest":2.0,"volume":0.0,"delta":0.6575,"gamma":0.0,"vega":178.4272,"theta":-0.8724,"rho":419.7545,"theo":5192.7064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3916.8,"last_trade_time":"2025-06-25T09:30:29","percent_change":0.0,"prev_day_close":5095.0},{"option":"NDX291221P26500000","bid":3200.0,"bid_size":2.0,"ask":4000.0,"ask_size":1.0,"iv":0.237,"open_interest":0.0,"volume":0.0,"delta":-0.3568,"gamma":0.0,"vega":178.4272,"theta":-1.0706,"rho":-473.0804,"theo":3587.8111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3666.0},{"option":"NDX291221C27000000","bid":4550.0,"bid_size":2.0,"ask":5350.0,"ask_size":2.0,"iv":0.2339,"open_interest":3.0,"volume":0.0,"delta":0.6418,"gamma":0.0,"vega":181.0617,"theta":-0.9089,"rho":414.2897,"theo":4949.4163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3714.0,"last_trade_time":"2025-06-25T09:30:29","percent_change":0.0,"prev_day_close":4854.0},{"option":"NDX291221P27000000","bid":3388.0,"bid_size":2.0,"ask":4188.0,"ask_size":2.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":-0.3726,"gamma":0.0,"vega":181.0617,"theta":-1.0537,"rho":-495.1334,"theo":3776.8917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3858.0},{"option":"NDX291221C27500000","bid":4312.0,"bid_size":1.0,"ask":5112.0,"ask_size":2.0,"iv":0.2312,"open_interest":2.0,"volume":0.0,"delta":0.6258,"gamma":0.0,"vega":183.4269,"theta":-0.9421,"rho":408.5074,"theo":4712.6166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5257.0,"last_trade_time":"2026-01-09T09:33:09","percent_change":0.0,"prev_day_close":4617.0},{"option":"NDX291221P27500000","bid":3584.0,"bid_size":2.0,"ask":4384.0,"ask_size":2.0,"iv":0.232,"open_interest":0.0,"volume":0.0,"delta":-0.3885,"gamma":0.0,"vega":183.4269,"theta":-1.0335,"rho":-517.5038,"theo":3972.4627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4058.0},{"option":"NDX291221C28000000","bid":4080.0,"bid_size":2.0,"ask":4880.0,"ask_size":2.0,"iv":0.2287,"open_interest":3.0,"volume":0.0,"delta":0.6096,"gamma":0.0,"vega":185.5223,"theta":-0.972,"rho":402.1148,"theo":4482.4059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3695.7,"last_trade_time":"2025-08-01T15:54:55","percent_change":0.0,"prev_day_close":4388.0},{"option":"NDX291221P28000000","bid":3786.0,"bid_size":2.0,"ask":4586.0,"ask_size":1.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":-0.4047,"gamma":0.0,"vega":185.5223,"theta":-1.01,"rho":-540.4847,"theo":4174.6228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4264.0},{"option":"NDX291221C28500000","bid":3854.0,"bid_size":2.0,"ask":4654.0,"ask_size":2.0,"iv":0.2262,"open_interest":4.0,"volume":0.0,"delta":0.5933,"gamma":0.0,"vega":187.3305,"theta":-0.9986,"rho":395.0425,"theo":4258.973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3547.3,"last_trade_time":"2025-07-15T09:31:34","percent_change":0.0,"prev_day_close":4164.0},{"option":"NDX291221P28500000","bid":3994.0,"bid_size":2.0,"ask":4794.0,"ask_size":2.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":-0.4211,"gamma":0.0,"vega":187.3305,"theta":-0.9832,"rho":-564.1451,"theo":4383.5606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4474.0},{"option":"NDX291221C29000000","bid":3634.0,"bid_size":2.0,"ask":4434.0,"ask_size":2.0,"iv":0.2239,"open_interest":2.0,"volume":0.0,"delta":0.5767,"gamma":0.0,"vega":188.8385,"theta":-1.0218,"rho":387.5985,"theo":4042.4252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4223.1,"last_trade_time":"2025-11-19T09:30:26","percent_change":0.0,"prev_day_close":3948.0},{"option":"NDX291221P29000000","bid":4210.0,"bid_size":2.0,"ask":5010.0,"ask_size":2.0,"iv":0.2249,"open_interest":0.0,"volume":0.0,"delta":-0.4377,"gamma":0.0,"vega":188.8385,"theta":-0.9531,"rho":-588.1772,"theo":4599.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4693.0},{"option":"NDX291221C29500000","bid":3422.0,"bid_size":2.0,"ask":4222.0,"ask_size":2.0,"iv":0.2215,"open_interest":3.0,"volume":0.0,"delta":0.56,"gamma":0.0,"vega":190.0461,"theta":-1.0418,"rho":380.0119,"theo":3832.7352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4256.4,"last_trade_time":"2025-11-17T09:31:42","percent_change":0.0,"prev_day_close":3738.0},{"option":"NDX291221P29500000","bid":4432.0,"bid_size":2.0,"ask":5232.0,"ask_size":1.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":-0.4544,"gamma":0.0,"vega":190.0461,"theta":-0.9196,"rho":-612.3521,"theo":4822.0642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4918.0},{"option":"NDX291221C30000000","bid":3218.0,"bid_size":1.0,"ask":4016.0,"ask_size":1.0,"iv":0.2191,"open_interest":6.0,"volume":0.0,"delta":0.5432,"gamma":0.0,"vega":190.9427,"theta":-1.0584,"rho":372.0832,"theo":3629.8966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4122.0,"last_trade_time":"2025-11-26T14:48:02","percent_change":0.0,"prev_day_close":3600.0},{"option":"NDX291221P30000000","bid":4662.0,"bid_size":1.0,"ask":5460.0,"ask_size":1.0,"iv":0.2204,"open_interest":2.0,"volume":0.0,"delta":-0.4712,"gamma":0.0,"vega":190.9427,"theta":-0.8829,"rho":-636.869,"theo":5051.5964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5162.0,"last_trade_time":"2025-11-14T09:30:15","percent_change":0.0,"prev_day_close":5150.0},{"option":"NDX291221C31000000","bid":2928.0,"bid_size":1.0,"ask":3528.0,"ask_size":2.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.5092,"gamma":0.0,"vega":191.729,"theta":-1.082,"rho":354.5614,"theo":3245.2757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3152.0},{"option":"NDX291221P31000000","bid":5142.0,"bid_size":2.0,"ask":5942.0,"ask_size":1.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":-0.5051,"gamma":0.0,"vega":191.729,"theta":-0.7997,"rho":-687.5671,"theo":5531.7169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5636.0},{"option":"NDX291221C32000000","bid":2570.0,"bid_size":2.0,"ask":3170.0,"ask_size":2.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.4753,"gamma":0.0,"vega":191.2655,"theta":-1.093,"rho":336.3605,"theo":2888.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2796.0},{"option":"NDX291221P32000000","bid":5652.0,"bid_size":2.0,"ask":6452.0,"ask_size":2.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":-0.5391,"gamma":0.0,"vega":191.2655,"theta":-0.7038,"rho":-738.9444,"theo":6040.1395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6150.0},{"option":"NDX291221C33000000","bid":2240.0,"bid_size":2.0,"ask":2840.0,"ask_size":2.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.4414,"gamma":0.0,"vega":189.4598,"theta":-1.0921,"rho":316.9089,"theo":2560.7392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2471.0},{"option":"NDX291221P33000000","bid":6192.0,"bid_size":2.0,"ask":6992.0,"ask_size":2.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":-0.5729,"gamma":0.0,"vega":189.4598,"theta":-0.5961,"rho":-791.5723,"theo":6576.6632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6694.0},{"option":"NDX291221C34000000","bid":1942.0,"bid_size":1.0,"ask":2540.0,"ask_size":1.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":0.4081,"gamma":0.0,"vega":186.4137,"theta":-1.0802,"rho":296.9726,"theo":2260.6876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2174.0},{"option":"NDX291221P34000000","bid":6762.0,"bid_size":1.0,"ask":7560.0,"ask_size":1.0,"iv":0.2053,"open_interest":0.0,"volume":0.0,"delta":-0.6063,"gamma":0.0,"vega":186.4137,"theta":-0.4774,"rho":-844.685,"theo":7141.353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7267.0},{"option":"NDX291221C35000000","bid":1670.0,"bid_size":2.0,"ask":2270.0,"ask_size":2.0,"iv":0.1997,"open_interest":0.0,"volume":0.0,"delta":0.3755,"gamma":0.0,"vega":182.2164,"theta":-1.0584,"rho":276.7407,"theo":1987.8574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1906.0},{"option":"NDX291221P35000000","bid":7360.0,"bid_size":1.0,"ask":8158.0,"ask_size":1.0,"iv":0.2023,"open_interest":0.0,"volume":0.0,"delta":-0.6389,"gamma":0.0,"vega":182.2164,"theta":-0.3489,"rho":-898.0932,"theo":7733.2644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7868.0},{"option":"NDX291221C36000000","bid":1526.0,"bid_size":1.0,"ask":1924.0,"ask_size":1.0,"iv":0.1967,"open_interest":10.0,"volume":0.0,"delta":0.3439,"gamma":0.0,"vega":176.8487,"theta":-1.028,"rho":256.2224,"theo":1741.6683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1666.0},{"option":"NDX291221P36000000","bid":7984.0,"bid_size":1.0,"ask":8782.0,"ask_size":1.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":-0.6704,"gamma":0.0,"vega":176.8487,"theta":-0.2116,"rho":-951.7878,"theo":8351.8167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8496.0},{"option":"NDX291221C37000000","bid":1306.0,"bid_size":2.0,"ask":1706.0,"ask_size":2.0,"iv":0.194,"open_interest":0.0,"volume":0.0,"delta":0.3136,"gamma":0.0,"vega":170.6715,"theta":-0.9903,"rho":236.2936,"theo":1520.6021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1450.0},{"option":"NDX291221P37000000","bid":8634.0,"bid_size":1.0,"ask":9432.0,"ask_size":1.0,"iv":0.1971,"open_interest":0.0,"volume":0.0,"delta":-0.7008,"gamma":0.0,"vega":170.6715,"theta":-0.0672,"rho":-1004.893,"theo":8995.4919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9150.0},{"option":"NDX291221C38000000","bid":1200.0,"bid_size":2.0,"ask":1599.9,"ask_size":1.0,"iv":0.1969,"open_interest":0.0,"volume":0.0,"delta":0.2847,"gamma":0.0,"vega":163.5131,"theta":-0.9467,"rho":216.3407,"theo":1323.5546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1258.0},{"option":"NDX291221P38000000","bid":9308.0,"bid_size":1.0,"ask":10106.0,"ask_size":1.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":-0.7297,"gamma":0.0,"vega":163.5131,"theta":0.0,"rho":-1058.0223,"theo":9663.1859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9828.0},{"option":"NDX291221C39000000","bid":1038.0,"bid_size":2.0,"ask":1238.0,"ask_size":2.0,"iv":0.1891,"open_interest":0.0,"volume":0.0,"delta":0.2575,"gamma":0.0,"vega":155.9001,"theta":-0.8987,"rho":197.6015,"theo":1149.0454,"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":1089.0},{"option":"NDX291221P39000000","bid":10004.0,"bid_size":2.0,"ask":10804.0,"ask_size":2.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":-0.7569,"gamma":0.0,"vega":155.9001,"theta":0.0,"rho":-1109.9379,"theo":10353.4181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10529.0},{"option":"NDX291221C40000000","bid":886.0,"bid_size":2.0,"ask":1086.0,"ask_size":2.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":0.232,"gamma":0.0,"vega":147.7024,"theta":-0.848,"rho":179.2825,"theo":995.9123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":941.0},{"option":"NDX291221P40000000","bid":10722.0,"bid_size":1.0,"ask":11520.0,"ask_size":1.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":-0.7823,"gamma":0.0,"vega":147.7024,"theta":0.0,"rho":-1161.4332,"theo":11065.0265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11250.0},{"option":"NDX291221C41000000","bid":800.0,"bid_size":2.0,"ask":959.9,"ask_size":1.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":0.2087,"gamma":0.0,"vega":139.3424,"theta":-0.7964,"rho":162.4856,"theo":863.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.0},{"option":"NDX291221P41000000","bid":11458.0,"bid_size":1.0,"ask":12256.0,"ask_size":1.0,"iv":0.1902,"open_interest":0.0,"volume":0.0,"delta":-0.8057,"gamma":0.0,"vega":139.3424,"theta":0.0,"rho":-1211.4065,"theo":11796.9613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11990.0},{"option":"NDXP260218C13000000","bid":11682.4,"bid_size":2.0,"ask":12037.4,"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":11858.9811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11714.8500976562},{"option":"NDXP260218P13000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:03:35","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"NDXP260218C14000000","bid":10685.1,"bid_size":1.0,"ask":11037.4,"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":10858.9811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10715.0},{"option":"NDXP260218P14000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":0.0,"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":0.025000000372529},{"option":"NDXP260218C15000000","bid":9685.1,"bid_size":1.0,"ask":10037.4,"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":9858.9811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9719.25},{"option":"NDXP260218P15000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":0.0,"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":0.025000000372529},{"option":"NDXP260218C16000000","bid":8685.1,"bid_size":1.0,"ask":9037.5,"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":8858.9811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8715.2001953125},{"option":"NDXP260218P16000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"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":"up","last_trade_price":1.01,"last_trade_time":"2026-02-03T15:55:39","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDXP260218C17000000","bid":7685.1,"bid_size":1.0,"ask":8037.5,"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":7858.9811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7715.34985351562},{"option":"NDXP260218P17000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":8.3061,"open_interest":13.0,"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":"2026-02-17T14:20:40","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDXP260218C18000000","bid":6685.1,"bid_size":2.0,"ask":7037.4,"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":6858.9811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6715.44995117188},{"option":"NDXP260218P18000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":7.1097,"open_interest":23.0,"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":"2026-02-17T15:16:39","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDXP260218C19000000","bid":5685.1,"bid_size":1.0,"ask":6037.4,"ask_size":2.0,"iv":8.4134,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":5858.9811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5715.55004882812},{"option":"NDXP260218P19000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":8.0,"iv":5.9714,"open_interest":27.0,"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":"up","last_trade_price":0.1,"last_trade_time":"2026-02-17T14:19:07","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"NDXP260218C19500000","bid":5185.0,"bid_size":1.0,"ask":5537.4,"ask_size":2.0,"iv":7.6523,"open_interest":0.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":5358.9811,"change":287.3599,"open":5503.01,"high":5503.01,"low":5503.01,"tick":"up","last_trade_price":5503.01,"last_trade_time":"2026-02-18T13:39:58","percent_change":5.50957,"prev_day_close":5215.65014648438},{"option":"NDXP260218P19500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":5.4216,"open_interest":16.0,"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":0.1,"last_trade_time":"2026-02-17T14:18:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"NDXP260218C20000000","bid":4685.2,"bid_size":4.0,"ask":5037.4,"ask_size":4.0,"iv":6.9235,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":4858.9811,"change":284.6201,"open":5002.52,"high":5002.52,"low":5002.52,"tick":"down","last_trade_price":5002.52,"last_trade_time":"2026-02-18T13:39:58","percent_change":6.03277,"prev_day_close":4717.89990234375},{"option":"NDXP260218P20000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":4.8836,"open_interest":55.0,"volume":6.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:47:29","percent_change":-60.0,"prev_day_close":0.125000001862645},{"option":"NDXP260218C20500000","bid":4185.2,"bid_size":3.0,"ask":4537.4,"ask_size":4.0,"iv":6.2074,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":4358.9811,"change":284.52,"open":4502.52,"high":4502.52,"low":4502.52,"tick":"up","last_trade_price":4502.52,"last_trade_time":"2026-02-18T13:39:58","percent_change":6.74538,"prev_day_close":4218.0},{"option":"NDXP260218P20500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":8.0,"iv":4.3565,"open_interest":34.0,"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":0.15,"last_trade_time":"2026-02-17T15:04:28","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218C21000000","bid":3685.3,"bid_size":1.0,"ask":4037.4,"ask_size":4.0,"iv":5.5152,"open_interest":20.0,"volume":21.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3858.9811,"change":284.93,"open":3879.18,"high":4003.03,"low":3879.18,"tick":"up","last_trade_price":4003.03,"last_trade_time":"2026-02-18T13:39:58","percent_change":7.66332,"prev_day_close":3718.09997558594},{"option":"NDXP260218P21000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":7.0,"iv":3.8394,"open_interest":10.0,"volume":16.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.125,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:51:02","percent_change":-71.4286,"prev_day_close":0.174999997019768},{"option":"NDXP260218C21500000","bid":3185.3,"bid_size":4.0,"ask":3537.5,"ask_size":4.0,"iv":4.8297,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3358.9811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3213.85009765625},{"option":"NDXP260218P21500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":1.0,"iv":3.3314,"open_interest":19.0,"volume":10.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.125,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:50:43","percent_change":-71.4286,"prev_day_close":0.174999997019768},{"option":"NDXP260218C21900000","bid":2785.3,"bid_size":4.0,"ask":3137.5,"ask_size":4.0,"iv":4.2768,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2958.9812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2818.29992675781},{"option":"NDXP260218P21900000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":6.0,"iv":3.212,"open_interest":4.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.15,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:59:01","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"NDXP260218C22000000","bid":2685.3,"bid_size":1.0,"ask":3037.5,"ask_size":4.0,"iv":4.1393,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":2858.9812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2713.94995117188},{"option":"NDXP260218P22000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":6.0,"iv":3.1042,"open_interest":27.0,"volume":20.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":-0.225,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:44:43","percent_change":-81.8182,"prev_day_close":0.275000005960464},{"option":"NDXP260218C22100000","bid":2585.3,"bid_size":1.0,"ask":2937.5,"ask_size":4.0,"iv":4.0019,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":-0.0002,"rho":0.0,"theo":2758.9813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2613.94995117188},{"option":"NDXP260218P22100000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":6.0,"iv":2.9967,"open_interest":3.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0002,"rho":0.0,"theo":0.0002,"change":-0.175,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:44:21","percent_change":-77.7778,"prev_day_close":0.224999994039536},{"option":"NDXP260218C22200000","bid":2485.3,"bid_size":1.0,"ask":2837.5,"ask_size":4.0,"iv":3.8647,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":-0.0004,"rho":0.0,"theo":2658.9816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2514.05004882812},{"option":"NDXP260218P22200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":12.0,"iv":2.9372,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0004,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-17T13:35:06","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260218C22300000","bid":2385.3,"bid_size":3.0,"ask":2732.3,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":-0.001,"rho":0.0,"theo":2558.9822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2414.05004882812},{"option":"NDXP260218P22300000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":13.0,"iv":2.8286,"open_interest":4.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.001,"rho":0.0,"theo":0.001,"change":-0.2,"open":0.1,"high":0.15,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:44:38","percent_change":-57.1429,"prev_day_close":0.350000001490116},{"option":"NDXP260218C22400000","bid":2285.3,"bid_size":3.0,"ask":2632.3,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0002,"theta":-0.0024,"rho":0.0,"theo":2458.9836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2319.75},{"option":"NDXP260218P22400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":13.0,"iv":2.7202,"open_interest":32.0,"volume":7.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0024,"rho":0.0,"theo":0.0024,"change":-0.25,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:41:09","percent_change":-83.3333,"prev_day_close":0.300000006332994},{"option":"NDXP260218C22500000","bid":2185.3,"bid_size":4.0,"ask":2532.3,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0005,"theta":-0.0054,"rho":0.0,"theo":2358.9866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2214.14996337891},{"option":"NDXP260218P22500000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":12.0,"iv":2.6121,"open_interest":15.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0054,"rho":0.0,"theo":0.0055,"change":-0.3,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:04:18","percent_change":-75.0,"prev_day_close":0.400000005960464},{"option":"NDXP260218C22600000","bid":2085.3,"bid_size":3.0,"ask":2432.3,"ask_size":4.0,"iv":0.0,"open_interest":20.0,"volume":20.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":-0.0118,"rho":0.0,"theo":2258.9929,"change":157.7199,"open":2276.22,"high":2276.22,"low":2276.22,"tick":"up","last_trade_price":2276.22,"last_trade_time":"2026-02-18T09:58:31","percent_change":7.44489,"prev_day_close":2118.50006103516},{"option":"NDXP260218P22600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":12.0,"iv":2.5041,"open_interest":24.0,"volume":10.0,"delta":-0.0001,"gamma":0.0,"vega":0.001,"theta":-0.0118,"rho":0.0,"theo":0.0118,"change":-0.25,"open":0.22,"high":0.25,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:57:29","percent_change":-71.4286,"prev_day_close":0.350000012665987},{"option":"NDXP260218C22700000","bid":1985.3,"bid_size":4.0,"ask":2332.3,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0019,"theta":-0.0247,"rho":0.0,"theo":2159.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2014.25},{"option":"NDXP260218P22700000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":12.0,"iv":2.3963,"open_interest":21.0,"volume":9.0,"delta":-0.0002,"gamma":0.0,"vega":0.0019,"theta":-0.0247,"rho":0.0,"theo":0.0247,"change":-0.14,"open":0.21,"high":0.21,"low":0.21,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T09:33:57","percent_change":-40.0,"prev_day_close":0.3499999884516},{"option":"NDXP260218C22800000","bid":1885.3,"bid_size":4.0,"ask":2232.3,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0035,"theta":-0.05,"rho":0.0,"theo":2059.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1918.05004882812},{"option":"NDXP260218P22800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":15.0,"iv":2.141,"open_interest":6.0,"volume":13.0,"delta":-0.0003,"gamma":0.0,"vega":0.0035,"theta":-0.05,"rho":0.0,"theo":0.05,"change":-0.4,"open":0.2,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:48:02","percent_change":-88.8889,"prev_day_close":0.449999995529652},{"option":"NDXP260218C22900000","bid":1785.3,"bid_size":4.0,"ask":2137.5,"ask_size":4.0,"iv":2.908,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0036,"theta":-0.05,"rho":0.0,"theo":1959.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1823.25},{"option":"NDXP260218P22900000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":2.1812,"open_interest":34.0,"volume":2.0,"delta":-0.0004,"gamma":0.0,"vega":0.0036,"theta":-0.05,"rho":0.0,"theo":0.0499,"change":-0.425,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:52:29","percent_change":-89.4737,"prev_day_close":0.475000001490116},{"option":"NDXP260218C23000000","bid":1685.3,"bid_size":4.0,"ask":2037.5,"ask_size":4.0,"iv":2.7715,"open_interest":5.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0038,"theta":-0.05,"rho":0.0,"theo":1859.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1780.0,"last_trade_time":"2026-02-13T11:11:26","percent_change":0.0,"prev_day_close":1723.89996337891},{"option":"NDXP260218P23000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":35.0,"iv":1.9383,"open_interest":44.0,"volume":34.0,"delta":-0.0004,"gamma":0.0,"vega":0.0038,"theta":-0.05,"rho":0.0,"theo":0.05,"change":-0.475,"open":0.13,"high":0.13,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:24:47","percent_change":-90.4762,"prev_day_close":0.525000005960464},{"option":"NDXP260218C23100000","bid":1671.1,"bid_size":1.0,"ask":1848.0,"ask_size":1.0,"iv":2.2458,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0083,"theta":-0.125,"rho":0.0,"theo":1759.1061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1624.0},{"option":"NDXP260218P23100000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":1.9666,"open_interest":123.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.0083,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.475,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:51:08","percent_change":-70.3704,"prev_day_close":0.674999997019768},{"option":"NDXP260218C23200000","bid":1571.1,"bid_size":1.0,"ask":1748.0,"ask_size":1.0,"iv":2.1258,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0087,"theta":-0.125,"rho":0.0,"theo":1659.1061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1524.0},{"option":"NDXP260218P23200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.8594,"open_interest":65.0,"volume":13.0,"delta":-0.0009,"gamma":0.0,"vega":0.0087,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.625,"open":0.2,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:58:40","percent_change":-86.2069,"prev_day_close":0.724999994039536},{"option":"NDXP260218C23300000","bid":1471.1,"bid_size":1.0,"ask":1648.0,"ask_size":1.0,"iv":2.0058,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0025,"theta":-0.025,"rho":0.0,"theo":1559.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1424.10003662109},{"option":"NDXP260218P23300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":7.0,"iv":1.5597,"open_interest":67.0,"volume":50.0,"delta":-0.0002,"gamma":0.0,"vega":0.0025,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.775,"open":0.32,"high":0.32,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:44:51","percent_change":-93.9394,"prev_day_close":0.825000017881394},{"option":"NDXP260218C23350000","bid":1421.1,"bid_size":1.0,"ask":1598.0,"ask_size":1.0,"iv":1.9457,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0094,"theta":-0.125,"rho":0.0,"theo":1509.1061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23350000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.6988,"open_interest":0.0,"volume":2.0,"delta":-0.001,"gamma":0.0,"vega":0.0094,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.41,"open":0.48,"high":0.48,"low":0.41,"tick":"down","last_trade_price":0.41,"last_trade_time":"2026-02-18T09:32:00","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23400000","bid":1371.1,"bid_size":1.0,"ask":1548.0,"ask_size":1.0,"iv":1.8856,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0097,"theta":-0.125,"rho":0.0,"theo":1459.1061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1322.65002441406},{"option":"NDXP260218P23400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.6452,"open_interest":41.0,"volume":26.0,"delta":-0.001,"gamma":0.0,"vega":0.0097,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.845,"open":0.42,"high":0.42,"low":0.11,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T12:07:51","percent_change":-86.6667,"prev_day_close":0.974999994039536},{"option":"NDXP260218C23450000","bid":1321.1,"bid_size":1.0,"ask":1498.0,"ask_size":1.0,"iv":1.8254,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.01,"theta":-0.125,"rho":0.0,"theo":1409.1061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23450000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.5916,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.01,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23500000","bid":1271.1,"bid_size":1.0,"ask":1448.0,"ask_size":1.0,"iv":1.7653,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0103,"theta":-0.125,"rho":0.0,"theo":1359.1061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1223.40002441406},{"option":"NDXP260218P23500000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.538,"open_interest":170.0,"volume":41.0,"delta":-0.001,"gamma":0.0,"vega":0.0103,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-1.025,"open":0.35,"high":0.35,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:20:14","percent_change":-91.1111,"prev_day_close":1.125},{"option":"NDXP260218C23550000","bid":1221.1,"bid_size":1.0,"ask":1398.0,"ask_size":1.0,"iv":1.705,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0122,"theta":-0.15,"rho":0.0,"theo":1309.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1173.5},{"option":"NDXP260218P23550000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":5.0,"iv":1.5065,"open_interest":100.0,"volume":64.0,"delta":-0.0013,"gamma":0.0,"vega":0.0122,"theta":-0.15,"rho":0.0,"theo":0.15,"change":-1.25,"open":0.64,"high":0.75,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:45:06","percent_change":-96.1538,"prev_day_close":1.30000001192093},{"option":"NDXP260218C23600000","bid":1228.1,"bid_size":1.0,"ask":1294.0,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0126,"theta":-0.15,"rho":0.0,"theo":1259.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":928.25,"last_trade_time":"2026-02-17T10:56:18","percent_change":0.0,"prev_day_close":1123.59997558594},{"option":"NDXP260218P23600000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":10.0,"iv":1.4522,"open_interest":215.0,"volume":27.0,"delta":-0.0013,"gamma":0.0,"vega":0.0126,"theta":-0.15,"rho":0.0,"theo":0.15,"change":-1.175,"open":1.1,"high":1.1,"low":0.1,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:31:41","percent_change":-85.4545,"prev_day_close":1.375},{"option":"NDXP260218C23650000","bid":1178.1,"bid_size":1.0,"ask":1244.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0076,"theta":-0.075,"rho":0.0,"theo":1209.0561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.85003662109},{"option":"NDXP260218P23650000","bid":0.05,"bid_size":10.0,"ask":0.1,"ask_size":15.0,"iv":1.3216,"open_interest":145.0,"volume":60.0,"delta":-0.0008,"gamma":0.0,"vega":0.0076,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-1.425,"open":0.61,"high":0.61,"low":0.05,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:31:14","percent_change":-90.4762,"prev_day_close":1.57499998807907},{"option":"NDXP260218C23700000","bid":1128.1,"bid_size":1.0,"ask":1194.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0079,"theta":-0.075,"rho":0.0,"theo":1159.0561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1024.09997558594},{"option":"NDXP260218P23700000","bid":0.05,"bid_size":7.0,"ask":0.1,"ask_size":11.0,"iv":1.2697,"open_interest":89.0,"volume":60.0,"delta":-0.0008,"gamma":0.0,"vega":0.0079,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-1.77,"open":0.99,"high":1.0,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T14:29:20","percent_change":-95.6757,"prev_day_close":1.85000002384186},{"option":"NDXP260218C23750000","bid":1078.1,"bid_size":1.0,"ask":1144.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0122,"theta":-0.125,"rho":0.0,"theo":1109.1061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.5},{"option":"NDXP260218P23750000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":2.0,"iv":1.2693,"open_interest":120.0,"volume":64.0,"delta":-0.0012,"gamma":0.0,"vega":0.0122,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-2.125,"open":1.31,"high":1.35,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:34:58","percent_change":-97.7011,"prev_day_close":2.17500001192093},{"option":"NDXP260218C23770000","bid":1058.1,"bid_size":1.0,"ask":1124.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0142,"theta":-0.15,"rho":0.0,"theo":1089.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23770000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.2672,"open_interest":0.0,"volume":68.0,"delta":-0.0015,"gamma":0.0,"vega":0.0142,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.28,"open":1.02,"high":1.25,"low":0.28,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-18T11:03:01","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23780000","bid":1048.1,"bid_size":1.0,"ask":1114.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0143,"theta":-0.15,"rho":0.0,"theo":1079.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23780000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.2564,"open_interest":0.0,"volume":9.0,"delta":-0.0015,"gamma":0.0,"vega":0.0143,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.47,"open":1.55,"high":1.55,"low":0.47,"tick":"down","last_trade_price":0.47,"last_trade_time":"2026-02-18T09:55:28","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23790000","bid":1038.1,"bid_size":1.0,"ask":1104.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0144,"theta":-0.15,"rho":0.0,"theo":1069.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23790000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.2454,"open_interest":0.0,"volume":12.0,"delta":-0.0015,"gamma":0.0,"vega":0.0144,"theta":-0.15,"rho":0.0,"theo":0.15,"change":1.0,"open":1.58,"high":1.58,"low":1.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T09:41:06","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23800000","bid":1028.1,"bid_size":1.0,"ask":1094.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0146,"theta":-0.15,"rho":0.0,"theo":1059.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":924.900024414062},{"option":"NDXP260218P23800000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.2346,"open_interest":124.0,"volume":102.0,"delta":-0.0015,"gamma":0.0,"vega":0.0146,"theta":-0.15,"rho":0.0,"theo":0.15,"change":-2.395,"open":1.92,"high":1.92,"low":0.1,"tick":"up","last_trade_price":0.23,"last_trade_time":"2026-02-18T13:53:46","percent_change":-91.2381,"prev_day_close":2.625},{"option":"NDXP260218C23810000","bid":1018.1,"bid_size":1.0,"ask":1084.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0147,"theta":-0.15,"rho":0.0,"theo":1049.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23810000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.2236,"open_interest":0.0,"volume":1.0,"delta":-0.0015,"gamma":0.0,"vega":0.0147,"theta":-0.15,"rho":0.0,"theo":0.15,"change":1.43,"open":1.43,"high":1.43,"low":1.43,"tick":"up","last_trade_price":1.43,"last_trade_time":"2026-02-18T09:39:35","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23820000","bid":1008.1,"bid_size":1.0,"ask":1074.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0148,"theta":-0.15,"rho":0.0,"theo":1039.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23820000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.2127,"open_interest":0.0,"volume":69.0,"delta":-0.0015,"gamma":0.0,"vega":0.0148,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.39,"open":1.32,"high":1.32,"low":0.39,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-18T10:55:56","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23830000","bid":998.1,"bid_size":1.0,"ask":1064.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0149,"theta":-0.15,"rho":0.0,"theo":1029.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23830000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.2018,"open_interest":0.0,"volume":2.0,"delta":-0.0016,"gamma":0.0,"vega":0.0149,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.25,"open":0.58,"high":0.58,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T12:07:51","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23840000","bid":988.1,"bid_size":1.0,"ask":1054.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.015,"theta":-0.15,"rho":0.0,"theo":1019.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23840000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.1909,"open_interest":0.0,"volume":12.0,"delta":-0.0016,"gamma":0.0,"vega":0.015,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.55,"open":1.47,"high":1.63,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T10:00:20","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23850000","bid":978.1,"bid_size":1.0,"ask":1044.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0151,"theta":-0.15,"rho":0.0,"theo":1009.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":875.5},{"option":"NDXP260218P23850000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.18,"open_interest":45.0,"volume":99.0,"delta":-0.0016,"gamma":0.0,"vega":0.0151,"theta":-0.15,"rho":0.0,"theo":0.15,"change":-2.95,"open":2.24,"high":2.24,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T12:16:09","percent_change":-92.1875,"prev_day_close":3.20000004768372},{"option":"NDXP260218C23860000","bid":968.1,"bid_size":1.0,"ask":1034.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0153,"theta":-0.15,"rho":0.0,"theo":999.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23860000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.1691,"open_interest":0.0,"volume":2.0,"delta":-0.0016,"gamma":0.0,"vega":0.0153,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.3,"open":1.55,"high":1.55,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T11:41:50","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23870000","bid":958.1,"bid_size":1.0,"ask":1024.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0154,"theta":-0.15,"rho":0.0,"theo":989.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23870000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.1581,"open_interest":0.0,"volume":16.0,"delta":-0.0016,"gamma":0.0,"vega":0.0154,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.55,"open":2.07,"high":2.07,"low":0.38,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:25:44","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23880000","bid":948.1,"bid_size":1.0,"ask":1014.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0155,"theta":-0.15,"rho":0.0,"theo":979.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23880000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.1472,"open_interest":0.0,"volume":8.0,"delta":-0.0016,"gamma":0.0,"vega":0.0155,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.12,"open":2.14,"high":2.14,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T13:22:01","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23890000","bid":938.1,"bid_size":1.0,"ask":1004.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0156,"theta":-0.15,"rho":0.0,"theo":969.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23890000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.1363,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0156,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23900000","bid":928.1,"bid_size":1.0,"ask":994.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0158,"theta":-0.15,"rho":0.0,"theo":959.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.75},{"option":"NDXP260218P23900000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.1254,"open_interest":77.0,"volume":183.0,"delta":-0.0016,"gamma":0.0,"vega":0.0158,"theta":-0.15,"rho":0.0,"theo":0.15,"change":-3.95,"open":2.5,"high":2.8,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:41:17","percent_change":-98.75,"prev_day_close":4.00000011920929},{"option":"NDXP260218C23910000","bid":918.1,"bid_size":1.0,"ask":982.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0159,"theta":-0.15,"rho":0.0,"theo":949.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23910000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.1144,"open_interest":0.0,"volume":21.0,"delta":-0.0017,"gamma":0.0,"vega":0.0159,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.28,"open":2.4,"high":2.55,"low":0.28,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-18T12:36:35","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23920000","bid":908.1,"bid_size":1.0,"ask":974.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0161,"theta":-0.15,"rho":0.0,"theo":939.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23920000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.1035,"open_interest":0.0,"volume":10.0,"delta":-0.0017,"gamma":0.0,"vega":0.0161,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.5,"open":1.95,"high":1.95,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T10:36:06","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23930000","bid":898.1,"bid_size":1.0,"ask":964.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0162,"theta":-0.15,"rho":0.0,"theo":929.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23930000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.0925,"open_interest":0.0,"volume":72.0,"delta":-0.0017,"gamma":0.0,"vega":0.0162,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.4,"open":2.35,"high":2.35,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T11:07:27","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23940000","bid":888.1,"bid_size":1.0,"ask":952.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0164,"theta":-0.15,"rho":0.0,"theo":919.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23940000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.0816,"open_interest":0.0,"volume":1.0,"delta":-0.0017,"gamma":0.0,"vega":0.0164,"theta":-0.15,"rho":0.0,"theo":0.15,"change":0.69,"open":0.69,"high":0.69,"low":0.69,"tick":"up","last_trade_price":0.69,"last_trade_time":"2026-02-18T09:57:20","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23950000","bid":878.1,"bid_size":1.0,"ask":942.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0165,"theta":-0.15,"rho":0.0,"theo":909.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.899993896484},{"option":"NDXP260218P23950000","bid":0.05,"bid_size":10.0,"ask":0.25,"ask_size":3.0,"iv":1.0706,"open_interest":53.0,"volume":144.0,"delta":-0.0017,"gamma":0.0,"vega":0.0165,"theta":-0.15,"rho":0.0,"theo":0.15,"change":-4.92,"open":3.13,"high":3.13,"low":0.11,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-18T13:02:44","percent_change":-97.4257,"prev_day_close":5.04999995231628},{"option":"NDXP260218C23960000","bid":868.1,"bid_size":1.0,"ask":934.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0167,"theta":-0.15,"rho":0.0,"theo":899.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23960000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.0597,"open_interest":0.0,"volume":3.0,"delta":-0.0017,"gamma":0.0,"vega":0.0167,"theta":-0.15,"rho":0.0,"theo":0.15,"change":2.98,"open":3.0,"high":3.0,"low":2.98,"tick":"down","last_trade_price":2.98,"last_trade_time":"2026-02-18T09:37:55","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23970000","bid":858.1,"bid_size":1.0,"ask":924.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0189,"theta":-0.175,"rho":0.0,"theo":889.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23970000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":9.0,"iv":1.0633,"open_interest":0.0,"volume":8.0,"delta":-0.002,"gamma":0.0,"vega":0.0189,"theta":-0.175,"rho":0.0,"theo":0.175,"change":1.4,"open":3.24,"high":3.24,"low":1.4,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-18T09:45:56","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23980000","bid":848.1,"bid_size":1.0,"ask":914.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0191,"theta":-0.175,"rho":0.0,"theo":879.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23980000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":9.0,"iv":1.0522,"open_interest":0.0,"volume":19.0,"delta":-0.002,"gamma":0.0,"vega":0.0191,"theta":-0.175,"rho":0.0,"theo":0.175,"change":0.75,"open":4.24,"high":4.24,"low":0.7,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T10:42:09","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C23990000","bid":838.1,"bid_size":1.0,"ask":904.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0213,"theta":-0.2,"rho":0.0,"theo":869.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P23990000","bid":0.05,"bid_size":2.0,"ask":0.35,"ask_size":9.0,"iv":1.0539,"open_interest":0.0,"volume":13.0,"delta":-0.0023,"gamma":0.0,"vega":0.0213,"theta":-0.2,"rho":0.0,"theo":0.2,"change":0.05,"open":3.4,"high":3.4,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:15:23","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C24000000","bid":828.1,"bid_size":1.0,"ask":892.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0102,"theta":-0.075,"rho":0.0,"theo":859.0561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":725.200012207031},{"option":"NDXP260218P24000000","bid":0.05,"bid_size":10.0,"ask":0.1,"ask_size":20.0,"iv":0.9578,"open_interest":56.0,"volume":255.0,"delta":-0.001,"gamma":0.0,"vega":0.0102,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-6.35,"open":3.87,"high":3.87,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:11:38","percent_change":-98.4496,"prev_day_close":6.45000004768372},{"option":"NDXP260218C24010000","bid":818.1,"bid_size":1.0,"ask":884.0,"ask_size":1.0,"iv":1.0612,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0196,"theta":-0.175,"rho":0.0,"theo":849.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P24010000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":8.0,"iv":1.0189,"open_interest":0.0,"volume":4.0,"delta":-0.0021,"gamma":0.0,"vega":0.0196,"theta":-0.175,"rho":0.0,"theo":0.175,"change":0.52,"open":4.1,"high":4.1,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T10:05:59","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C24020000","bid":805.5,"bid_size":1.0,"ask":876.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0198,"theta":-0.175,"rho":0.0,"theo":839.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P24020000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":8.0,"iv":1.0078,"open_interest":0.0,"volume":17.0,"delta":-0.0021,"gamma":0.0,"vega":0.0198,"theta":-0.175,"rho":0.0,"theo":0.175,"change":0.2,"open":3.3,"high":3.83,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:14:07","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C24030000","bid":809.1,"bid_size":1.0,"ask":852.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.02,"theta":-0.175,"rho":0.0,"theo":829.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P24030000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":8.0,"iv":0.9966,"open_interest":0.0,"volume":9.0,"delta":-0.0021,"gamma":0.0,"vega":0.02,"theta":-0.175,"rho":0.0,"theo":0.175,"change":0.05,"open":3.95,"high":4.35,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:37:31","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C24040000","bid":799.1,"bid_size":1.0,"ask":842.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0202,"theta":-0.175,"rho":0.0,"theo":819.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218P24040000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":8.0,"iv":0.9855,"open_interest":0.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.0202,"theta":-0.175,"rho":0.0,"theo":0.175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260218C24050000","bid":789.1,"bid_size":1.0,"ask":832.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":0.9978,"gamma":0.0,"vega":0.0204,"theta":-0.175,"rho":0.0,"theo":809.1561,"change":22.75,"open":700.9,"high":700.9,"low":700.9,"tick":"up","last_trade_price":700.9,"last_trade_time":"2026-02-18T09:31:44","percent_change":3.35472,"prev_day_close":678.149993896484},{"option":"NDXP260218P24050000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":8.0,"iv":0.9744,"open_interest":41.0,"volume":112.0,"delta":-0.0022,"gamma":0.0,"vega":0.0204,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-8.1,"open":4.3,"high":4.9,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:27:56","percent_change":-98.1818,"prev_day_close":8.25000023841858},{"option":"NDXP260218C24060000","bid":779.1,"bid_size":1.0,"ask":822.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0206,"theta":-0.175,"rho":0.0,"theo":799.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":668.5},{"option":"NDXP260218P24060000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":8.0,"iv":0.9632,"open_interest":29.0,"volume":58.0,"delta":-0.0022,"gamma":0.0,"vega":0.0206,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-8.52,"open":4.9,"high":5.2,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T14:01:48","percent_change":-98.4971,"prev_day_close":8.65000009536743},{"option":"NDXP260218C24070000","bid":769.1,"bid_size":1.0,"ask":812.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0208,"theta":-0.175,"rho":0.0,"theo":789.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.950012207031},{"option":"NDXP260218P24070000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":8.0,"iv":0.9521,"open_interest":13.0,"volume":31.0,"delta":-0.0022,"gamma":0.0,"vega":0.0208,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-8.35,"open":4.68,"high":4.68,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T11:37:01","percent_change":-92.2652,"prev_day_close":9.0499997138977},{"option":"NDXP260218C24080000","bid":759.1,"bid_size":1.0,"ask":802.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.021,"theta":-0.175,"rho":0.0,"theo":779.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":648.199981689453},{"option":"NDXP260218P24080000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":8.0,"iv":0.9409,"open_interest":2.0,"volume":4.0,"delta":-0.0022,"gamma":0.0,"vega":0.021,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-7.98,"open":6.67,"high":6.67,"low":1.57,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-18T09:55:37","percent_change":-83.5602,"prev_day_close":9.5499997138977},{"option":"NDXP260218C24090000","bid":749.1,"bid_size":1.0,"ask":792.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0234,"theta":-0.2,"rho":0.0,"theo":769.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":637.75},{"option":"NDXP260218P24090000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":5.0,"iv":0.9414,"open_interest":12.0,"volume":99.0,"delta":-0.0025,"gamma":0.0,"vega":0.0234,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-9.9,"open":5.1,"high":6.93,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:06:14","percent_change":-99.0,"prev_day_close":10.0},{"option":"NDXP260218C24100000","bid":739.1,"bid_size":1.0,"ask":782.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0113,"theta":-0.075,"rho":0.0,"theo":759.0561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":629.350006103516},{"option":"NDXP260218P24100000","bid":0.05,"bid_size":2.0,"ask":0.1,"ask_size":19.0,"iv":0.8531,"open_interest":56.0,"volume":197.0,"delta":-0.0011,"gamma":0.0,"vega":0.0113,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-10.35,"open":5.1,"high":6.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:38:32","percent_change":-99.0431,"prev_day_close":10.4500002861023},{"option":"NDXP260218C24110000","bid":729.1,"bid_size":1.0,"ask":772.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0239,"theta":-0.2,"rho":0.0,"theo":749.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.850006103516},{"option":"NDXP260218P24110000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":9.0,"iv":0.9189,"open_interest":24.0,"volume":12.0,"delta":-0.0026,"gamma":0.0,"vega":0.0239,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-10.7,"open":3.19,"high":3.19,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:52:34","percent_change":-97.2727,"prev_day_close":11.0},{"option":"NDXP260218C24120000","bid":719.1,"bid_size":1.0,"ask":762.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0242,"theta":-0.2,"rho":0.0,"theo":739.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":609.299987792969},{"option":"NDXP260218P24120000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":9.0,"iv":0.9076,"open_interest":4.0,"volume":47.0,"delta":-0.0026,"gamma":0.0,"vega":0.0242,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-11.25,"open":6.8,"high":6.8,"low":0.2,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:54:12","percent_change":-97.4026,"prev_day_close":11.5499997138977},{"option":"NDXP260218C24130000","bid":709.1,"bid_size":1.0,"ask":752.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0244,"theta":-0.2,"rho":0.0,"theo":729.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.899993896484},{"option":"NDXP260218P24130000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":0.8963,"open_interest":1.0,"volume":18.0,"delta":-0.0026,"gamma":0.0,"vega":0.0244,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-11.8,"open":6.5,"high":6.5,"low":0.25,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:54:18","percent_change":-97.5207,"prev_day_close":12.0999999046326},{"option":"NDXP260218C24140000","bid":699.1,"bid_size":1.0,"ask":742.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0247,"theta":-0.2,"rho":0.0,"theo":719.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.599975585938},{"option":"NDXP260218P24140000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":0.885,"open_interest":3.0,"volume":70.0,"delta":-0.0027,"gamma":0.0,"vega":0.0247,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-12.45,"open":8.85,"high":8.88,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:54:20","percent_change":-97.6471,"prev_day_close":12.75},{"option":"NDXP260218C24150000","bid":689.5,"bid_size":1.0,"ask":733.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.025,"theta":-0.2,"rho":0.0,"theo":709.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":582.200012207031},{"option":"NDXP260218P24150000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":0.8737,"open_interest":7.0,"volume":280.0,"delta":-0.0027,"gamma":0.0,"vega":0.025,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-13.05,"open":7.5,"high":8.12,"low":0.05,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:54:46","percent_change":-97.7528,"prev_day_close":13.3499999046326},{"option":"NDXP260218C24160000","bid":679.1,"bid_size":1.0,"ask":722.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0253,"theta":-0.2,"rho":0.0,"theo":699.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.850006103516},{"option":"NDXP260218P24160000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":0.8623,"open_interest":2.0,"volume":54.0,"delta":-0.0027,"gamma":0.0,"vega":0.0253,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-13.65,"open":6.0,"high":7.5,"low":0.14,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:54:54","percent_change":-97.8495,"prev_day_close":13.9500002861023},{"option":"NDXP260218C24170000","bid":669.1,"bid_size":1.0,"ask":712.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0256,"theta":-0.2,"rho":0.0,"theo":689.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.450012207031},{"option":"NDXP260218P24170000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":0.851,"open_interest":0.0,"volume":14.0,"delta":-0.0028,"gamma":0.0,"vega":0.0256,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-14.3,"open":5.8,"high":5.8,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:54:58","percent_change":-97.9452,"prev_day_close":14.5999999046326},{"option":"NDXP260218C24180000","bid":659.1,"bid_size":1.0,"ask":702.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0259,"theta":-0.2,"rho":0.0,"theo":679.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.100006103516},{"option":"NDXP260218P24180000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":3.0,"iv":0.8397,"open_interest":7.0,"volume":75.0,"delta":-0.0028,"gamma":0.0,"vega":0.0259,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-15.15,"open":9.7,"high":9.7,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:25:55","percent_change":-99.0196,"prev_day_close":15.2999997138977},{"option":"NDXP260218C24190000","bid":649.1,"bid_size":1.0,"ask":692.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0156,"theta":-0.1,"rho":0.0,"theo":669.0811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.899993896484},{"option":"NDXP260218P24190000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":6.0,"iv":0.7773,"open_interest":30.0,"volume":80.0,"delta":-0.0016,"gamma":0.0,"vega":0.0156,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-15.7,"open":8.0,"high":8.5,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:03:45","percent_change":-98.125,"prev_day_close":16.0},{"option":"NDXP260218C24200000","bid":639.1,"bid_size":1.0,"ask":682.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0158,"theta":-0.1,"rho":0.0,"theo":659.0811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":535.599975585938},{"option":"NDXP260218P24200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":10.0,"iv":0.7666,"open_interest":34.0,"volume":380.0,"delta":-0.0016,"gamma":0.0,"vega":0.0158,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-16.62,"open":12.05,"high":12.15,"low":0.1,"tick":"up","last_trade_price":0.23,"last_trade_time":"2026-02-18T14:41:07","percent_change":-98.635,"prev_day_close":16.8499994277954},{"option":"NDXP260218C24210000","bid":629.1,"bid_size":1.0,"ask":672.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0243,"theta":-0.175,"rho":0.0,"theo":649.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":527.25},{"option":"NDXP260218P24210000","bid":0.05,"bid_size":30.0,"ask":0.3,"ask_size":2.0,"iv":0.7953,"open_interest":2.0,"volume":66.0,"delta":-0.0026,"gamma":0.0,"vega":0.0243,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-17.4,"open":12.65,"high":12.75,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:40:34","percent_change":-99.4286,"prev_day_close":17.5},{"option":"NDXP260218C24220000","bid":619.1,"bid_size":1.0,"ask":662.8,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0296,"theta":-0.225,"rho":0.0,"theo":639.2061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":333.0,"last_trade_time":"2026-02-17T10:13:16","percent_change":0.0,"prev_day_close":518.049987792969},{"option":"NDXP260218P24220000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":9.0,"iv":0.8035,"open_interest":8.0,"volume":26.0,"delta":-0.0032,"gamma":0.0,"vega":0.0296,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-18.1,"open":12.1,"high":12.5,"low":0.28,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:02:18","percent_change":-98.3696,"prev_day_close":18.3999996185303},{"option":"NDXP260218C24230000","bid":609.1,"bid_size":1.0,"ask":652.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.03,"theta":-0.225,"rho":0.0,"theo":629.2061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.050003051758},{"option":"NDXP260218P24230000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":4.0,"iv":0.792,"open_interest":11.0,"volume":32.0,"delta":-0.0033,"gamma":0.0,"vega":0.03,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-19.0,"open":11.15,"high":11.73,"low":0.2,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:04:45","percent_change":-98.4456,"prev_day_close":19.2999992370605},{"option":"NDXP260218C24240000","bid":599.1,"bid_size":1.0,"ask":642.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.0352,"theta":-0.275,"rho":0.0,"theo":619.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.849990844727},{"option":"NDXP260218P24240000","bid":0.1,"bid_size":1.0,"ask":0.45,"ask_size":3.0,"iv":0.7964,"open_interest":8.0,"volume":48.0,"delta":-0.0039,"gamma":0.0,"vega":0.0352,"theta":-0.275,"rho":0.0,"theo":0.275,"change":-19.8,"open":11.75,"high":12.1,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:04:53","percent_change":-98.5075,"prev_day_close":20.1000003814697},{"option":"NDXP260218C24250000","bid":589.1,"bid_size":1.0,"ask":632.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0308,"theta":-0.225,"rho":0.0,"theo":609.2061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.899993896484},{"option":"NDXP260218P24250000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":3.0,"iv":0.769,"open_interest":21.0,"volume":240.0,"delta":-0.0034,"gamma":0.0,"vega":0.0308,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-20.75,"open":16.0,"high":16.0,"low":0.15,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:39:43","percent_change":-98.5748,"prev_day_close":21.0500001907349},{"option":"NDXP260218C24260000","bid":579.1,"bid_size":1.0,"ask":622.8,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0312,"theta":-0.225,"rho":0.0,"theo":599.2061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":319.8,"last_trade_time":"2026-02-17T10:29:33","percent_change":0.0,"prev_day_close":479.550003051758},{"option":"NDXP260218P24260000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":3.0,"iv":0.7574,"open_interest":17.0,"volume":64.0,"delta":-0.0034,"gamma":0.0,"vega":0.0312,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-21.8,"open":14.08,"high":14.08,"low":0.26,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:39:52","percent_change":-98.6425,"prev_day_close":22.1000003814697},{"option":"NDXP260218C24270000","bid":569.1,"bid_size":1.0,"ask":612.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.0341,"theta":-0.25,"rho":0.0,"theo":589.2311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.550003051758},{"option":"NDXP260218P24270000","bid":0.05,"bid_size":1.0,"ask":0.45,"ask_size":3.0,"iv":0.7539,"open_interest":3.0,"volume":46.0,"delta":-0.0038,"gamma":0.0,"vega":0.0341,"theta":-0.25,"rho":0.0,"theo":0.25,"change":-22.85,"open":12.22,"high":16.3,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:08:16","percent_change":-99.3478,"prev_day_close":23.0},{"option":"NDXP260218C24280000","bid":559.2,"bid_size":1.0,"ask":602.8,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.0346,"theta":-0.25,"rho":0.0,"theo":579.2311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":317.6,"last_trade_time":"2026-02-17T10:06:20","percent_change":0.0,"prev_day_close":461.649993896484},{"option":"NDXP260218P24280000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":6.0,"iv":0.7422,"open_interest":12.0,"volume":92.0,"delta":-0.0038,"gamma":0.0,"vega":0.0346,"theta":-0.25,"rho":0.0,"theo":0.25,"change":-23.8,"open":17.0,"high":17.0,"low":0.18,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:40:26","percent_change":-98.9605,"prev_day_close":24.0500001907349},{"option":"NDXP260218C24290000","bid":549.2,"bid_size":1.0,"ask":592.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0001,"vega":0.0375,"theta":-0.275,"rho":0.0,"theo":569.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.75},{"option":"NDXP260218P24290000","bid":0.05,"bid_size":10.0,"ask":0.5,"ask_size":6.0,"iv":0.7378,"open_interest":9.0,"volume":52.0,"delta":-0.0042,"gamma":0.0001,"vega":0.0375,"theta":-0.275,"rho":0.0,"theo":0.275,"change":-24.95,"open":17.43,"high":17.72,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:34:38","percent_change":-99.2048,"prev_day_close":25.1500005722046},{"option":"NDXP260218C24300000","bid":539.2,"bid_size":1.0,"ask":582.8,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.033,"theta":-0.225,"rho":0.0,"theo":559.2061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":315.0,"last_trade_time":"2026-02-17T10:17:19","percent_change":0.0,"prev_day_close":445.0},{"option":"NDXP260218P24300000","bid":0.05,"bid_size":15.0,"ask":0.4,"ask_size":6.0,"iv":0.7112,"open_interest":34.0,"volume":256.0,"delta":-0.0036,"gamma":0.0,"vega":0.033,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-26.0,"open":18.2,"high":18.62,"low":0.2,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:41:17","percent_change":-98.8593,"prev_day_close":26.2999992370605},{"option":"NDXP260218C24310000","bid":529.2,"bid_size":1.0,"ask":572.8,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9957,"gamma":0.0001,"vega":0.0386,"theta":-0.275,"rho":0.0,"theo":549.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":291.6,"last_trade_time":"2026-02-17T10:28:00","percent_change":0.0,"prev_day_close":436.199996948242},{"option":"NDXP260218P24310000","bid":0.05,"bid_size":18.0,"ask":0.5,"ask_size":5.0,"iv":0.7142,"open_interest":10.0,"volume":19.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0386,"theta":-0.275,"rho":0.0,"theo":0.275,"change":-25.52,"open":17.38,"high":19.65,"low":1.9,"tick":"down","last_trade_price":1.98,"last_trade_time":"2026-02-18T10:40:31","percent_change":-92.8,"prev_day_close":27.5},{"option":"NDXP260218C24320000","bid":519.2,"bid_size":1.0,"ask":562.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0391,"theta":-0.275,"rho":0.0,"theo":539.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.050003051758},{"option":"NDXP260218P24320000","bid":0.05,"bid_size":24.0,"ask":0.5,"ask_size":10.0,"iv":0.7024,"open_interest":12.0,"volume":93.0,"delta":-0.0044,"gamma":0.0001,"vega":0.0391,"theta":-0.275,"rho":0.0,"theo":0.275,"change":-28.45,"open":20.85,"high":20.85,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:21:04","percent_change":-99.1289,"prev_day_close":28.7000007629394},{"option":"NDXP260218C24330000","bid":509.2,"bid_size":1.0,"ask":553.0,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9952,"gamma":0.0001,"vega":0.0422,"theta":-0.3,"rho":0.0,"theo":529.2811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":253.4,"last_trade_time":"2026-02-17T09:59:35","percent_change":0.0,"prev_day_close":418.550003051758},{"option":"NDXP260218P24330000","bid":0.05,"bid_size":25.0,"ask":0.55,"ask_size":11.0,"iv":0.697,"open_interest":6.0,"volume":34.0,"delta":-0.0048,"gamma":0.0001,"vega":0.0422,"theta":-0.3,"rho":0.0,"theo":0.3,"change":-29.65,"open":21.87,"high":22.3,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T13:08:18","percent_change":-98.6689,"prev_day_close":30.0500001907349},{"option":"NDXP260218C24340000","bid":499.2,"bid_size":1.0,"ask":542.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0001,"vega":0.0454,"theta":-0.325,"rho":0.0,"theo":519.3061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.900009155273},{"option":"NDXP260218P24340000","bid":0.1,"bid_size":10.0,"ask":0.55,"ask_size":11.0,"iv":0.6911,"open_interest":6.0,"volume":25.0,"delta":-0.0052,"gamma":0.0001,"vega":0.0454,"theta":-0.325,"rho":0.0,"theo":0.325,"change":-30.72,"open":24.8,"high":24.8,"low":0.48,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-18T13:42:10","percent_change":-98.4615,"prev_day_close":31.1999998092651},{"option":"NDXP260218C24350000","bid":489.2,"bid_size":1.0,"ask":532.9,"ask_size":1.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9948,"gamma":0.0001,"vega":0.046,"theta":-0.325,"rho":0.0,"theo":509.3061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":412.07,"last_trade_time":"2026-02-17T11:55:50","percent_change":0.0,"prev_day_close":401.25},{"option":"NDXP260218P24350000","bid":0.1,"bid_size":10.0,"ask":0.55,"ask_size":14.0,"iv":0.6791,"open_interest":20.0,"volume":173.0,"delta":-0.0052,"gamma":0.0001,"vega":0.046,"theta":-0.325,"rho":0.0,"theo":0.325,"change":-32.35,"open":23.0,"high":24.7,"low":0.15,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T14:39:38","percent_change":-98.9297,"prev_day_close":32.7000007629394},{"option":"NDXP260218C24360000","bid":479.2,"bid_size":1.0,"ask":522.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0001,"vega":0.0468,"theta":-0.325,"rho":0.0,"theo":499.3061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.199996948242},{"option":"NDXP260218P24360000","bid":0.1,"bid_size":22.0,"ask":0.55,"ask_size":11.0,"iv":0.667,"open_interest":5.0,"volume":65.0,"delta":-0.0053,"gamma":0.0001,"vega":0.0468,"theta":-0.325,"rho":0.0,"theo":0.325,"change":-33.83,"open":20.5,"high":22.0,"low":0.25,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-18T14:24:47","percent_change":-99.2082,"prev_day_close":34.0999984741211},{"option":"NDXP260218C24370000","bid":469.2,"bid_size":1.0,"ask":512.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.0475,"theta":-0.325,"rho":0.0,"theo":489.3061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.449996948242},{"option":"NDXP260218P24370000","bid":0.1,"bid_size":22.0,"ask":0.55,"ask_size":11.0,"iv":0.655,"open_interest":7.0,"volume":84.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0475,"theta":-0.325,"rho":0.0,"theo":0.325,"change":-35.46,"open":23.4,"high":23.4,"low":0.15,"tick":"up","last_trade_price":0.19,"last_trade_time":"2026-02-18T14:21:58","percent_change":-99.467,"prev_day_close":35.6499996185303},{"option":"NDXP260218C24380000","bid":459.2,"bid_size":1.0,"ask":502.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0001,"vega":0.0509,"theta":-0.35,"rho":0.0,"theo":479.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":375.399993896484},{"option":"NDXP260218P24380000","bid":0.1,"bid_size":22.0,"ask":0.6,"ask_size":12.0,"iv":0.6482,"open_interest":14.0,"volume":84.0,"delta":-0.0058,"gamma":0.0001,"vega":0.0509,"theta":-0.35,"rho":0.0,"theo":0.35,"change":-36.63,"open":24.9,"high":26.0,"low":0.4,"tick":"down","last_trade_price":0.47,"last_trade_time":"2026-02-18T13:58:32","percent_change":-98.7332,"prev_day_close":37.0999984741211},{"option":"NDXP260218C24390000","bid":449.2,"bid_size":1.0,"ask":492.9,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.994,"gamma":0.0001,"vega":0.0517,"theta":-0.35,"rho":0.0,"theo":469.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":244.2,"last_trade_time":"2026-02-17T10:06:20","percent_change":0.0,"prev_day_close":367.149993896484},{"option":"NDXP260218P24390000","bid":0.1,"bid_size":20.0,"ask":0.6,"ask_size":11.0,"iv":0.6361,"open_interest":15.0,"volume":109.0,"delta":-0.006,"gamma":0.0001,"vega":0.0517,"theta":-0.35,"rho":0.0,"theo":0.35,"change":-38.25,"open":31.55,"high":31.55,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T14:08:01","percent_change":-98.8372,"prev_day_close":38.7000007629394},{"option":"NDXP260218C24400000","bid":439.3,"bid_size":1.0,"ask":482.9,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":0.9954,"gamma":0.0001,"vega":0.0414,"theta":-0.25,"rho":0.0,"theo":459.2311,"change":3.7,"open":362.6,"high":362.6,"low":362.6,"tick":"up","last_trade_price":362.6,"last_trade_time":"2026-02-18T09:50:57","percent_change":1.03093,"prev_day_close":358.900009155273},{"option":"NDXP260218P24400000","bid":0.15,"bid_size":12.0,"ask":0.35,"ask_size":4.0,"iv":0.6014,"open_interest":26.0,"volume":448.0,"delta":-0.0046,"gamma":0.0001,"vega":0.0414,"theta":-0.25,"rho":0.0,"theo":0.25,"change":-40.05,"open":32.0,"high":32.0,"low":0.19,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T14:39:47","percent_change":-99.1337,"prev_day_close":40.3999996185303},{"option":"NDXP260218C24410000","bid":429.2,"bid_size":1.0,"ask":472.9,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.0479,"theta":-0.3,"rho":0.0,"theo":449.2811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.8,"last_trade_time":"2026-02-17T12:09:22","percent_change":0.0,"prev_day_close":350.5},{"option":"NDXP260218P24410000","bid":0.15,"bid_size":13.0,"ask":0.45,"ask_size":10.0,"iv":0.6013,"open_interest":7.0,"volume":92.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0479,"theta":-0.3,"rho":0.0,"theo":0.3,"change":-41.85,"open":32.71,"high":32.71,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:16:55","percent_change":-99.4062,"prev_day_close":42.0999984741211},{"option":"NDXP260218C24420000","bid":419.3,"bid_size":1.0,"ask":462.9,"ask_size":1.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.0596,"theta":-0.4,"rho":0.0,"theo":439.3811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":331.8,"last_trade_time":"2026-02-17T12:09:22","percent_change":0.0,"prev_day_close":342.300003051758},{"option":"NDXP260218P24420000","bid":0.15,"bid_size":19.0,"ask":0.65,"ask_size":18.0,"iv":0.6087,"open_interest":20.0,"volume":56.0,"delta":-0.007,"gamma":0.0001,"vega":0.0596,"theta":-0.4,"rho":0.0,"theo":0.4,"change":-43.43,"open":34.9,"high":34.9,"low":0.33,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-02-18T14:36:21","percent_change":-98.9294,"prev_day_close":43.9000015258789},{"option":"NDXP260218C24430000","bid":409.3,"bid_size":1.0,"ask":452.9,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9929,"gamma":0.0001,"vega":0.0606,"theta":-0.4,"rho":0.0,"theo":429.3811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":226.6,"last_trade_time":"2026-02-17T10:06:03","percent_change":0.0,"prev_day_close":333.050003051758},{"option":"NDXP260218P24430000","bid":0.15,"bid_size":19.0,"ask":0.65,"ask_size":12.0,"iv":0.5963,"open_interest":10.0,"volume":234.0,"delta":-0.0071,"gamma":0.0001,"vega":0.0606,"theta":-0.4,"rho":0.0,"theo":0.4,"change":-45.3,"open":40.5,"high":40.5,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:31:31","percent_change":-99.1247,"prev_day_close":45.7000007629394},{"option":"NDXP260218C24440000","bid":412.6,"bid_size":1.0,"ask":429.7,"ask_size":1.0,"iv":0.6579,"open_interest":3.0,"volume":2.0,"delta":0.9924,"gamma":0.0001,"vega":0.0642,"theta":-0.425,"rho":0.0,"theo":419.4061,"change":53.0,"open":299.9,"high":378.85,"low":299.9,"tick":"up","last_trade_price":378.85,"last_trade_time":"2026-02-18T09:43:48","percent_change":16.2652,"prev_day_close":325.849990844727},{"option":"NDXP260218P24440000","bid":0.2,"bid_size":13.0,"ask":0.65,"ask_size":12.0,"iv":0.5881,"open_interest":7.0,"volume":136.0,"delta":-0.0076,"gamma":0.0001,"vega":0.0642,"theta":-0.425,"rho":0.0,"theo":0.425,"change":-47.23,"open":23.91,"high":23.91,"low":0.37,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T14:35:50","percent_change":-99.2227,"prev_day_close":47.6000003814697},{"option":"NDXP260218C24450000","bid":402.6,"bid_size":1.0,"ask":419.4,"ask_size":1.0,"iv":0.6486,"open_interest":3.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.0573,"theta":-0.35,"rho":0.0,"theo":409.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":298.47,"last_trade_time":"2026-02-17T15:57:54","percent_change":0.0,"prev_day_close":317.650009155273},{"option":"NDXP260218P24450000","bid":0.25,"bid_size":6.0,"ask":0.5,"ask_size":7.0,"iv":0.5627,"open_interest":17.0,"volume":268.0,"delta":-0.0066,"gamma":0.0001,"vega":0.0573,"theta":-0.35,"rho":0.0,"theo":0.35,"change":-49.27,"open":36.91,"high":38.31,"low":0.33,"tick":"down","last_trade_price":0.33,"last_trade_time":"2026-02-18T14:13:07","percent_change":-99.3347,"prev_day_close":49.6000003814697},{"option":"NDXP260218C24460000","bid":392.8,"bid_size":1.0,"ask":409.4,"ask_size":1.0,"iv":0.6118,"open_interest":2.0,"volume":0.0,"delta":0.9917,"gamma":0.0001,"vega":0.0693,"theta":-0.45,"rho":0.0,"theo":399.4311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.52,"last_trade_time":"2026-02-17T15:57:54","percent_change":0.0,"prev_day_close":309.350006103516},{"option":"NDXP260218P24460000","bid":0.2,"bid_size":13.0,"ask":0.7,"ask_size":17.0,"iv":0.5669,"open_interest":6.0,"volume":56.0,"delta":-0.0083,"gamma":0.0001,"vega":0.0693,"theta":-0.45,"rho":0.0,"theo":0.45,"change":-50.85,"open":31.1,"high":31.1,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T13:08:01","percent_change":-98.5465,"prev_day_close":51.6000003814697},{"option":"NDXP260218C24470000","bid":383.8,"bid_size":1.0,"ask":400.7,"ask_size":1.0,"iv":0.5984,"open_interest":2.0,"volume":2.0,"delta":0.9916,"gamma":0.0001,"vega":0.0706,"theta":-0.45,"rho":0.0,"theo":389.4311,"change":50.15,"open":275.15,"high":352.05,"low":275.15,"tick":"up","last_trade_price":352.05,"last_trade_time":"2026-02-18T09:43:48","percent_change":16.6115,"prev_day_close":301.899993896484},{"option":"NDXP260218P24470000","bid":0.2,"bid_size":17.0,"ask":0.7,"ask_size":10.0,"iv":0.5543,"open_interest":14.0,"volume":74.0,"delta":-0.0084,"gamma":0.0001,"vega":0.0706,"theta":-0.45,"rho":0.0,"theo":0.45,"change":-53.43,"open":41.7,"high":43.0,"low":0.27,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-18T14:22:06","percent_change":-99.4972,"prev_day_close":53.7000007629394},{"option":"NDXP260218C24480000","bid":372.6,"bid_size":1.0,"ask":389.5,"ask_size":1.0,"iv":0.585,"open_interest":5.0,"volume":0.0,"delta":0.9907,"gamma":0.0001,"vega":0.0774,"theta":-0.5,"rho":0.0,"theo":379.4811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.2,"last_trade_time":"2026-02-17T10:56:52","percent_change":0.0,"prev_day_close":293.849990844727},{"option":"NDXP260218P24480000","bid":0.25,"bid_size":13.0,"ask":0.7,"ask_size":9.0,"iv":0.5487,"open_interest":13.0,"volume":65.0,"delta":-0.0093,"gamma":0.0001,"vega":0.0774,"theta":-0.5,"rho":0.0,"theo":0.5,"change":-55.32,"open":40.0,"high":44.25,"low":0.35,"tick":"up","last_trade_price":0.48,"last_trade_time":"2026-02-18T14:40:26","percent_change":-99.1398,"prev_day_close":55.8000011444092},{"option":"NDXP260218C24490000","bid":362.6,"bid_size":1.0,"ask":379.8,"ask_size":1.0,"iv":0.6048,"open_interest":7.0,"volume":1.0,"delta":0.9905,"gamma":0.0002,"vega":0.0789,"theta":-0.5,"rho":0.0,"theo":369.4812,"change":269.38,"open":555.48,"high":555.48,"low":555.48,"tick":"up","last_trade_price":555.48,"last_trade_time":"2026-02-18T11:05:30","percent_change":94.1559,"prev_day_close":286.100006103516},{"option":"NDXP260218P24490000","bid":0.25,"bid_size":13.0,"ask":0.75,"ask_size":19.0,"iv":0.5359,"open_interest":30.0,"volume":93.0,"delta":-0.0095,"gamma":0.0002,"vega":0.0789,"theta":-0.5,"rho":0.0,"theo":0.5,"change":-57.2,"open":43.3,"high":48.0,"low":0.82,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-18T13:52:53","percent_change":-98.2818,"prev_day_close":58.1999988555908},{"option":"NDXP260218C24500000","bid":352.6,"bid_size":1.0,"ask":369.5,"ask_size":1.0,"iv":0.5833,"open_interest":9.0,"volume":9.0,"delta":0.9891,"gamma":0.0002,"vega":0.0883,"theta":-0.575,"rho":0.0,"theo":359.5561,"change":267.28,"open":268.3,"high":545.58,"low":268.3,"tick":"up","last_trade_price":545.58,"last_trade_time":"2026-02-18T11:05:30","percent_change":96.0402,"prev_day_close":278.300003051758},{"option":"NDXP260218P24500000","bid":0.55,"bid_size":1.0,"ask":0.65,"ask_size":1.0,"iv":0.5324,"open_interest":30.0,"volume":584.0,"delta":-0.0109,"gamma":0.0002,"vega":0.0883,"theta":-0.575,"rho":0.0,"theo":0.575,"change":-60.03,"open":50.25,"high":50.25,"low":0.37,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T14:42:53","percent_change":-99.3874,"prev_day_close":60.3999996185303},{"option":"NDXP260218C24510000","bid":342.7,"bid_size":1.0,"ask":359.6,"ask_size":1.0,"iv":0.5766,"open_interest":5.0,"volume":7.0,"delta":0.9893,"gamma":0.0002,"vega":0.0876,"theta":-0.5501,"rho":0.0,"theo":349.5312,"change":256.5,"open":246.17,"high":527.7,"low":246.17,"tick":"up","last_trade_price":527.7,"last_trade_time":"2026-02-18T11:37:50","percent_change":94.5797,"prev_day_close":271.199996948242},{"option":"NDXP260218P24510000","bid":0.3,"bid_size":13.0,"ask":0.8,"ask_size":15.0,"iv":0.5164,"open_interest":3.0,"volume":82.0,"delta":-0.0107,"gamma":0.0002,"vega":0.0876,"theta":-0.55,"rho":0.0,"theo":0.55,"change":-62.23,"open":51.6,"high":51.6,"low":0.51,"tick":"no_change","last_trade_price":0.57,"last_trade_time":"2026-02-18T14:44:15","percent_change":-99.0924,"prev_day_close":62.8000011444092},{"option":"NDXP260218C24520000","bid":332.7,"bid_size":1.0,"ask":349.9,"ask_size":1.0,"iv":0.5659,"open_interest":3.0,"volume":7.0,"delta":0.9882,"gamma":0.0002,"vega":0.0946,"theta":-0.6001,"rho":0.0,"theo":339.5812,"change":254.9,"open":251.9,"high":517.8,"low":251.9,"tick":"up","last_trade_price":517.8,"last_trade_time":"2026-02-18T11:37:50","percent_change":96.957,"prev_day_close":262.899993896484},{"option":"NDXP260218P24520000","bid":0.35,"bid_size":14.0,"ask":0.8,"ask_size":19.0,"iv":0.5091,"open_interest":8.0,"volume":41.0,"delta":-0.0118,"gamma":0.0002,"vega":0.0946,"theta":-0.6001,"rho":0.0,"theo":0.6001,"change":-64.95,"open":47.55,"high":47.55,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T14:41:39","percent_change":-99.3119,"prev_day_close":65.4000015258789},{"option":"NDXP260218C24530000","bid":322.7,"bid_size":1.0,"ask":339.7,"ask_size":1.0,"iv":0.5337,"open_interest":3.0,"volume":0.0,"delta":0.988,"gamma":0.0002,"vega":0.0966,"theta":-0.6,"rho":0.0,"theo":329.5812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.3,"last_trade_time":"2026-02-17T12:52:25","percent_change":0.0,"prev_day_close":255.300003051758},{"option":"NDXP260218P24530000","bid":0.35,"bid_size":18.0,"ask":0.85,"ask_size":21.0,"iv":0.496,"open_interest":8.0,"volume":319.0,"delta":-0.012,"gamma":0.0002,"vega":0.0966,"theta":-0.6,"rho":0.0,"theo":0.6,"change":-67.03,"open":56.9,"high":56.9,"low":0.83,"tick":"up","last_trade_price":0.87,"last_trade_time":"2026-02-18T13:59:04","percent_change":-98.7187,"prev_day_close":67.9000015258789},{"option":"NDXP260218C24540000","bid":312.8,"bid_size":1.0,"ask":329.7,"ask_size":1.0,"iv":0.5405,"open_interest":4.0,"volume":4.0,"delta":0.9869,"gamma":0.0002,"vega":0.104,"theta":-0.6501,"rho":0.0,"theo":319.6312,"change":24.58,"open":251.0,"high":273.23,"low":251.0,"tick":"up","last_trade_price":273.23,"last_trade_time":"2026-02-18T09:53:46","percent_change":9.88538,"prev_day_close":248.650009155273},{"option":"NDXP260218P24540000","bid":0.4,"bid_size":18.0,"ask":0.9,"ask_size":34.0,"iv":0.488,"open_interest":8.0,"volume":125.0,"delta":-0.0131,"gamma":0.0002,"vega":0.104,"theta":-0.65,"rho":0.0,"theo":0.65,"change":-69.73,"open":58.18,"high":58.18,"low":0.4,"tick":"up","last_trade_price":0.77,"last_trade_time":"2026-02-18T14:38:46","percent_change":-98.9078,"prev_day_close":70.5},{"option":"NDXP260218C24550000","bid":302.8,"bid_size":1.0,"ask":320.0,"ask_size":1.0,"iv":0.5129,"open_interest":12.0,"volume":3.0,"delta":0.9858,"gamma":0.0002,"vega":0.1117,"theta":-0.7,"rho":0.0,"theo":309.6812,"change":38.1,"open":269.8,"high":278.55,"low":269.8,"tick":"up","last_trade_price":278.55,"last_trade_time":"2026-02-18T09:46:33","percent_change":15.8453,"prev_day_close":240.450004577637},{"option":"NDXP260218P24550000","bid":0.45,"bid_size":18.0,"ask":0.9,"ask_size":19.0,"iv":0.4794,"open_interest":21.0,"volume":333.0,"delta":-0.0142,"gamma":0.0002,"vega":0.1117,"theta":-0.7,"rho":0.0,"theo":0.7,"change":-72.78,"open":64.4,"high":64.4,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T14:42:12","percent_change":-99.4262,"prev_day_close":73.2000007629394},{"option":"NDXP260218C24560000","bid":292.9,"bid_size":1.0,"ask":310.0,"ask_size":1.0,"iv":0.5175,"open_interest":6.0,"volume":0.0,"delta":0.9846,"gamma":0.0003,"vega":0.1196,"theta":-0.7501,"rho":0.0,"theo":299.7312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.0,"last_trade_time":"2026-02-17T13:10:58","percent_change":0.0,"prev_day_close":233.0},{"option":"NDXP260218P24560000","bid":0.5,"bid_size":19.0,"ask":0.95,"ask_size":19.0,"iv":0.4704,"open_interest":7.0,"volume":97.0,"delta":-0.0154,"gamma":0.0003,"vega":0.1196,"theta":-0.75,"rho":0.0,"theo":0.75,"change":-75.24,"open":33.24,"high":42.0,"low":0.5,"tick":"up","last_trade_price":0.76,"last_trade_time":"2026-02-18T14:37:34","percent_change":-99.0,"prev_day_close":76.0},{"option":"NDXP260218C24570000","bid":283.0,"bid_size":1.0,"ask":300.1,"ask_size":1.0,"iv":0.5084,"open_interest":5.0,"volume":0.0,"delta":0.9834,"gamma":0.0003,"vega":0.1275,"theta":-0.8001,"rho":0.0,"theo":289.7812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.5,"last_trade_time":"2026-02-17T13:22:32","percent_change":0.0,"prev_day_close":226.049995422363},{"option":"NDXP260218P24570000","bid":0.55,"bid_size":17.0,"ask":1.0,"ask_size":19.0,"iv":0.461,"open_interest":13.0,"volume":137.0,"delta":-0.0166,"gamma":0.0003,"vega":0.1275,"theta":-0.8,"rho":0.0,"theo":0.8,"change":-77.95,"open":65.42,"high":65.42,"low":0.55,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T14:38:46","percent_change":-98.7959,"prev_day_close":78.8999977111816},{"option":"NDXP260218C24580000","bid":273.0,"bid_size":1.0,"ask":290.0,"ask_size":1.0,"iv":0.4824,"open_interest":5.0,"volume":3.0,"delta":0.9822,"gamma":0.0003,"vega":0.1356,"theta":-0.85,"rho":0.0,"theo":279.8312,"change":190.1,"open":254.7,"high":409.1,"low":253.55,"tick":"up","last_trade_price":409.1,"last_trade_time":"2026-02-18T13:28:11","percent_change":86.8036,"prev_day_close":219.0},{"option":"NDXP260218P24580000","bid":0.6,"bid_size":20.0,"ask":1.05,"ask_size":17.0,"iv":0.4512,"open_interest":24.0,"volume":57.0,"delta":-0.0178,"gamma":0.0003,"vega":0.1356,"theta":-0.85,"rho":0.0,"theo":0.85,"change":-81.05,"open":45.0,"high":45.0,"low":0.72,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-18T14:40:17","percent_change":-99.0226,"prev_day_close":81.8499984741211},{"option":"NDXP260218C24590000","bid":263.1,"bid_size":1.0,"ask":280.3,"ask_size":1.0,"iv":0.4838,"open_interest":5.0,"volume":2.0,"delta":0.9805,"gamma":0.0004,"vega":0.1464,"theta":-0.9251,"rho":0.0,"theo":269.9062,"change":22.0,"open":226.9,"high":234.0,"low":226.9,"tick":"up","last_trade_price":234.0,"last_trade_time":"2026-02-18T09:47:44","percent_change":10.3774,"prev_day_close":212.0},{"option":"NDXP260218P24590000","bid":0.65,"bid_size":23.0,"ask":1.15,"ask_size":24.0,"iv":0.4428,"open_interest":18.0,"volume":68.0,"delta":-0.0195,"gamma":0.0004,"vega":0.1464,"theta":-0.925,"rho":0.0,"theo":0.925,"change":-83.78,"open":36.8,"high":40.6,"low":0.6,"tick":"up","last_trade_price":0.97,"last_trade_time":"2026-02-18T14:44:56","percent_change":-98.8555,"prev_day_close":84.75},{"option":"NDXP260218C24600000","bid":254.4,"bid_size":1.0,"ask":270.4,"ask_size":1.0,"iv":0.4828,"open_interest":9.0,"volume":2.0,"delta":0.9787,"gamma":0.0004,"vega":0.1576,"theta":-1.0002,"rho":0.0,"theo":259.9813,"change":0.3,"open":197.5,"high":205.55,"low":197.5,"tick":"up","last_trade_price":205.55,"last_trade_time":"2026-02-18T09:41:09","percent_change":0.146163,"prev_day_close":205.25},{"option":"NDXP260218P24600000","bid":0.75,"bid_size":17.0,"ask":1.2,"ask_size":20.0,"iv":0.4338,"open_interest":31.0,"volume":692.0,"delta":-0.0213,"gamma":0.0004,"vega":0.1576,"theta":-1.0,"rho":0.0,"theo":1.0,"change":-87.13,"open":75.61,"high":75.61,"low":0.55,"tick":"no_change","last_trade_price":0.97,"last_trade_time":"2026-02-18T14:44:15","percent_change":-98.899,"prev_day_close":88.1000022888184},{"option":"NDXP260218C24610000","bid":243.3,"bid_size":1.0,"ask":260.2,"ask_size":1.0,"iv":0.4487,"open_interest":18.0,"volume":1.0,"delta":0.9765,"gamma":0.0004,"vega":0.1716,"theta":-1.1001,"rho":0.0,"theo":250.0812,"change":-7.95,"open":190.5,"high":190.5,"low":190.5,"tick":"down","last_trade_price":190.5,"last_trade_time":"2026-02-18T09:35:41","percent_change":-4.00605,"prev_day_close":198.449996948242},{"option":"NDXP260218P24610000","bid":0.75,"bid_size":27.0,"ask":1.3,"ask_size":23.0,"iv":0.4258,"open_interest":14.0,"volume":115.0,"delta":-0.0235,"gamma":0.0004,"vega":0.1716,"theta":-1.1,"rho":0.0,"theo":1.1,"change":-90.3,"open":78.0,"high":78.0,"low":0.7,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-18T14:37:20","percent_change":-98.9047,"prev_day_close":91.2999992370606},{"option":"NDXP260218C24620000","bid":233.6,"bid_size":2.0,"ask":250.5,"ask_size":1.0,"iv":0.4384,"open_interest":4.0,"volume":1.0,"delta":0.9742,"gamma":0.0005,"vega":0.1856,"theta":-1.2001,"rho":0.0,"theo":240.1812,"change":-28.55,"open":163.0,"high":163.0,"low":163.0,"tick":"down","last_trade_price":163.0,"last_trade_time":"2026-02-18T09:36:54","percent_change":-14.9047,"prev_day_close":191.550003051758},{"option":"NDXP260218P24620000","bid":0.85,"bid_size":26.0,"ask":1.35,"ask_size":16.0,"iv":0.417,"open_interest":5.0,"volume":99.0,"delta":-0.0258,"gamma":0.0005,"vega":0.1856,"theta":-1.2,"rho":0.0,"theo":1.2,"change":-93.75,"open":48.1,"high":48.1,"low":0.56,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T14:32:18","percent_change":-99.1015,"prev_day_close":94.6000022888184},{"option":"NDXP260218C24630000","bid":223.7,"bid_size":2.0,"ask":240.7,"ask_size":2.0,"iv":0.4382,"open_interest":8.0,"volume":8.0,"delta":0.9721,"gamma":0.0005,"vega":0.1976,"theta":-1.2751,"rho":0.0,"theo":230.2563,"change":6.9,"open":178.0,"high":199.3,"low":173.0,"tick":"down","last_trade_price":192.0,"last_trade_time":"2026-02-18T09:42:35","percent_change":3.72772,"prev_day_close":185.099998474121},{"option":"NDXP260218P24630000","bid":0.95,"bid_size":30.0,"ask":1.45,"ask_size":15.0,"iv":0.4062,"open_interest":15.0,"volume":183.0,"delta":-0.0279,"gamma":0.0005,"vega":0.1976,"theta":-1.2751,"rho":0.0,"theo":1.2751,"change":-96.8,"open":62.8,"high":62.8,"low":0.85,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T14:42:56","percent_change":-98.7755,"prev_day_close":98.0},{"option":"NDXP260218C24640000","bid":213.5,"bid_size":1.0,"ask":230.8,"ask_size":2.0,"iv":0.4283,"open_interest":11.0,"volume":7.0,"delta":0.9696,"gamma":0.0006,"vega":0.2123,"theta":-1.3752,"rho":0.0,"theo":220.3563,"change":13.22,"open":157.0,"high":191.8,"low":157.0,"tick":"down","last_trade_price":191.77,"last_trade_time":"2026-02-18T09:42:30","percent_change":7.40409,"prev_day_close":178.550003051758},{"option":"NDXP260218P24640000","bid":1.1,"bid_size":21.0,"ask":1.6,"ask_size":17.0,"iv":0.3964,"open_interest":9.0,"volume":122.0,"delta":-0.0304,"gamma":0.0006,"vega":0.2123,"theta":-1.3752,"rho":0.0,"theo":1.3752,"change":-99.96,"open":83.3,"high":83.3,"low":1.0,"tick":"up","last_trade_price":1.44,"last_trade_time":"2026-02-18T14:42:57","percent_change":-98.5799,"prev_day_close":101.400001525879},{"option":"NDXP260218C24650000","bid":204.0,"bid_size":1.0,"ask":220.9,"ask_size":1.0,"iv":0.4086,"open_interest":21.0,"volume":12.0,"delta":0.9657,"gamma":0.0007,"vega":0.2343,"theta":-1.5502,"rho":0.0,"theo":210.5313,"change":124.37,"open":181.74,"high":357.68,"low":150.54,"tick":"down","last_trade_price":296.47,"last_trade_time":"2026-02-18T13:43:22","percent_change":72.2661,"prev_day_close":172.099998474121},{"option":"NDXP260218P24650000","bid":1.25,"bid_size":19.0,"ask":1.75,"ask_size":21.0,"iv":0.3893,"open_interest":29.0,"volume":1104.0,"delta":-0.0343,"gamma":0.0007,"vega":0.2343,"theta":-1.5502,"rho":0.0,"theo":1.5501,"change":-103.45,"open":75.0,"high":95.0,"low":0.8,"tick":"up","last_trade_price":1.65,"last_trade_time":"2026-02-18T14:44:00","percent_change":-98.4301,"prev_day_close":105.100002288818},{"option":"NDXP260218C24660000","bid":194.9,"bid_size":3.0,"ask":209.1,"ask_size":3.0,"iv":0.356,"open_interest":8.0,"volume":11.0,"delta":0.9605,"gamma":0.0008,"vega":0.2625,"theta":-1.7998,"rho":0.0,"theo":200.7809,"change":54.68,"open":145.75,"high":348.18,"low":145.75,"tick":"down","last_trade_price":220.48,"last_trade_time":"2026-02-18T14:41:52","percent_change":32.9795,"prev_day_close":165.800003051758},{"option":"NDXP260218P24660000","bid":1.4,"bid_size":21.0,"ask":1.95,"ask_size":21.0,"iv":0.3842,"open_interest":7.0,"volume":197.0,"delta":-0.0395,"gamma":0.0008,"vega":0.2625,"theta":-1.7998,"rho":0.0,"theo":1.7998,"change":-107.14,"open":90.0,"high":93.0,"low":0.95,"tick":"down","last_trade_price":1.76,"last_trade_time":"2026-02-18T14:42:57","percent_change":-98.3838,"prev_day_close":108.899997711182},{"option":"NDXP260218C24670000","bid":184.2,"bid_size":1.0,"ask":197.9,"ask_size":3.0,"iv":0.341,"open_interest":4.0,"volume":21.0,"delta":0.956,"gamma":0.0008,"vega":0.2863,"theta":-1.9997,"rho":0.0,"theo":190.9808,"change":136.57,"open":146.43,"high":333.73,"low":138.08,"tick":"up","last_trade_price":296.37,"last_trade_time":"2026-02-18T14:11:21","percent_change":85.4631,"prev_day_close":159.800003051758},{"option":"NDXP260218P24670000","bid":1.65,"bid_size":11.0,"ask":2.2,"ask_size":21.0,"iv":0.3758,"open_interest":9.0,"volume":353.0,"delta":-0.044,"gamma":0.0008,"vega":0.2863,"theta":-1.9997,"rho":0.0,"theo":1.9997,"change":-110.42,"open":94.2,"high":94.2,"low":0.76,"tick":"up","last_trade_price":2.28,"last_trade_time":"2026-02-18T14:43:36","percent_change":-97.9769,"prev_day_close":112.700000762939},{"option":"NDXP260218C24680000","bid":174.1,"bid_size":3.0,"ask":189.6,"ask_size":3.0,"iv":0.3372,"open_interest":7.0,"volume":12.0,"delta":0.9504,"gamma":0.0009,"vega":0.3148,"theta":-2.2497,"rho":0.0,"theo":181.2308,"change":35.46,"open":153.6,"high":375.1,"low":124.2,"tick":"down","last_trade_price":188.76,"last_trade_time":"2026-02-18T14:40:26","percent_change":23.1311,"prev_day_close":153.299995422363},{"option":"NDXP260218P24680000","bid":1.9,"bid_size":17.0,"ask":2.45,"ask_size":21.0,"iv":0.3681,"open_interest":5.0,"volume":337.0,"delta":-0.0496,"gamma":0.0009,"vega":0.3148,"theta":-2.2497,"rho":0.0,"theo":2.2497,"change":-114.6,"open":105.33,"high":107.4,"low":0.92,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T14:44:43","percent_change":-98.2847,"prev_day_close":116.600002288818},{"option":"NDXP260218C24690000","bid":165.7,"bid_size":3.0,"ask":179.9,"ask_size":3.0,"iv":0.337,"open_interest":23.0,"volume":30.0,"delta":0.9435,"gamma":0.0011,"vega":0.3487,"theta":-2.5746,"rho":0.0,"theo":171.5557,"change":30.08,"open":128.7,"high":320.05,"low":119.4,"tick":"up","last_trade_price":177.58,"last_trade_time":"2026-02-18T14:39:57","percent_change":20.3932,"prev_day_close":147.5},{"option":"NDXP260218P24690000","bid":2.2,"bid_size":13.0,"ask":2.8,"ask_size":4.0,"iv":0.3616,"open_interest":6.0,"volume":264.0,"delta":-0.0565,"gamma":0.0011,"vega":0.3487,"theta":-2.5746,"rho":0.0,"theo":2.5746,"change":-117.62,"open":97.0,"high":97.0,"low":1.34,"tick":"up","last_trade_price":2.98,"last_trade_time":"2026-02-18T14:43:36","percent_change":-97.529,"prev_day_close":120.600002288818},{"option":"NDXP260218C24700000","bid":155.7,"bid_size":3.0,"ask":170.3,"ask_size":3.0,"iv":0.3339,"open_interest":49.0,"volume":46.0,"delta":0.9348,"gamma":0.0012,"vega":0.3885,"theta":-2.9996,"rho":0.0,"theo":161.9807,"change":36.87,"open":132.0,"high":332.7,"low":112.0,"tick":"up","last_trade_price":178.67,"last_trade_time":"2026-02-18T14:41:52","percent_change":26.0014,"prev_day_close":141.800003051758},{"option":"NDXP260218P24700000","bid":2.6,"bid_size":3.0,"ask":3.2,"ask_size":2.0,"iv":0.3563,"open_interest":32.0,"volume":1065.0,"delta":-0.0652,"gamma":0.0012,"vega":0.3885,"theta":-2.9996,"rho":0.0,"theo":2.9996,"change":-121.23,"open":112.05,"high":114.76,"low":0.95,"tick":"up","last_trade_price":3.37,"last_trade_time":"2026-02-18T14:43:39","percent_change":-97.2953,"prev_day_close":124.600002288818},{"option":"NDXP260218C24710000","bid":145.8,"bid_size":1.0,"ask":160.8,"ask_size":3.0,"iv":0.3286,"open_interest":39.0,"volume":26.0,"delta":0.9255,"gamma":0.0014,"vega":0.43,"theta":-3.4493,"rho":0.0,"theo":152.4304,"change":42.45,"open":108.0,"high":285.88,"low":103.81,"tick":"no_change","last_trade_price":178.45,"last_trade_time":"2026-02-18T14:36:08","percent_change":31.2132,"prev_day_close":136.0},{"option":"NDXP260218P24710000","bid":3.0,"bid_size":17.0,"ask":3.6,"ask_size":3.0,"iv":0.3499,"open_interest":17.0,"volume":271.0,"delta":-0.0745,"gamma":0.0014,"vega":0.43,"theta":-3.4493,"rho":0.0,"theo":3.4493,"change":-125.82,"open":117.33,"high":127.3,"low":1.18,"tick":"down","last_trade_price":3.08,"last_trade_time":"2026-02-18T14:42:41","percent_change":-97.6105,"prev_day_close":128.900001525879},{"option":"NDXP260218C24720000","bid":136.7,"bid_size":3.0,"ask":151.3,"ask_size":1.0,"iv":0.3287,"open_interest":22.0,"volume":74.0,"delta":0.9138,"gamma":0.0015,"vega":0.4787,"theta":-4.0493,"rho":0.0,"theo":143.0304,"change":18.88,"open":114.29,"high":332.98,"low":105.0,"tick":"down","last_trade_price":149.28,"last_trade_time":"2026-02-18T14:43:20","percent_change":14.4785,"prev_day_close":130.400001525879},{"option":"NDXP260218P24720000","bid":3.6,"bid_size":14.0,"ask":4.2,"ask_size":3.0,"iv":0.3451,"open_interest":5.0,"volume":223.0,"delta":-0.0862,"gamma":0.0015,"vega":0.4787,"theta":-4.0493,"rho":0.0,"theo":4.0493,"change":-128.9,"open":129.26,"high":129.26,"low":1.57,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T14:44:02","percent_change":-96.6992,"prev_day_close":133.300003051758},{"option":"NDXP260218C24730000","bid":127.0,"bid_size":1.0,"ask":141.3,"ask_size":2.0,"iv":0.3257,"open_interest":4.0,"volume":29.0,"delta":0.9017,"gamma":0.0017,"vega":0.5265,"theta":-4.649,"rho":0.0,"theo":133.6301,"change":200.3,"open":109.4,"high":325.1,"low":95.6,"tick":"up","last_trade_price":325.1,"last_trade_time":"2026-02-18T13:02:44","percent_change":160.497,"prev_day_close":124.799999237061},{"option":"NDXP260218P24730000","bid":4.2,"bid_size":11.0,"ask":4.9,"ask_size":3.0,"iv":0.3384,"open_interest":13.0,"volume":517.0,"delta":-0.0983,"gamma":0.0017,"vega":0.5265,"theta":-4.649,"rho":0.0,"theo":4.649,"change":-132.4,"open":118.54,"high":126.0,"low":1.7,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T14:44:22","percent_change":-96.1511,"prev_day_close":137.699996948242},{"option":"NDXP260218C24740000","bid":118.6,"bid_size":3.0,"ask":132.9,"ask_size":3.0,"iv":0.3221,"open_interest":54.0,"volume":34.0,"delta":0.886,"gamma":0.002,"vega":0.5847,"theta":-5.4989,"rho":0.0,"theo":124.48,"change":10.6,"open":97.6,"high":305.26,"low":95.0,"tick":"down","last_trade_price":130.0,"last_trade_time":"2026-02-18T14:36:21","percent_change":8.87772,"prev_day_close":119.399997711182},{"option":"NDXP260218P24740000","bid":4.8,"bid_size":17.0,"ask":5.6,"ask_size":2.0,"iv":0.3344,"open_interest":5.0,"volume":282.0,"delta":-0.114,"gamma":0.002,"vega":0.5847,"theta":-5.4989,"rho":0.0,"theo":5.4989,"change":-136.6,"open":131.48,"high":134.0,"low":1.71,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T14:44:31","percent_change":-95.7924,"prev_day_close":142.599998474121},{"option":"NDXP260218C24750000","bid":109.5,"bid_size":3.0,"ask":123.9,"ask_size":3.0,"iv":0.3186,"open_interest":14.0,"volume":61.0,"delta":0.8692,"gamma":0.0022,"vega":0.642,"theta":-6.3988,"rho":0.0,"theo":115.3799,"change":-1.04,"open":100.3,"high":285.47,"low":86.13,"tick":"down","last_trade_price":113.01,"last_trade_time":"2026-02-18T14:40:36","percent_change":-0.91188,"prev_day_close":114.049999237061},{"option":"NDXP260218P24750000","bid":5.8,"bid_size":11.0,"ask":6.6,"ask_size":21.0,"iv":0.3288,"open_interest":11.0,"volume":873.0,"delta":-0.1308,"gamma":0.0022,"vega":0.642,"theta":-6.3988,"rho":0.0,"theo":6.3988,"change":-140.84,"open":112.0,"high":123.23,"low":1.7,"tick":"up","last_trade_price":6.26,"last_trade_time":"2026-02-18T14:45:18","percent_change":-95.7444,"prev_day_close":147.099998474121},{"option":"NDXP260218C24760000","bid":100.6,"bid_size":3.0,"ask":115.1,"ask_size":5.0,"iv":0.3148,"open_interest":11.0,"volume":35.0,"delta":0.8496,"gamma":0.0024,"vega":0.7046,"theta":-7.4981,"rho":0.0,"theo":106.4792,"change":34.23,"open":94.28,"high":293.73,"low":92.68,"tick":"down","last_trade_price":143.13,"last_trade_time":"2026-02-18T14:32:56","percent_change":31.4325,"prev_day_close":108.899997711182},{"option":"NDXP260218P24760000","bid":7.0,"bid_size":8.0,"ask":7.6,"ask_size":1.0,"iv":0.324,"open_interest":6.0,"volume":327.0,"delta":-0.1504,"gamma":0.0024,"vega":0.7046,"theta":-7.4981,"rho":0.0,"theo":7.4981,"change":-144.02,"open":134.2,"high":142.8,"low":1.85,"tick":"down","last_trade_price":7.78,"last_trade_time":"2026-02-18T14:45:05","percent_change":-94.8748,"prev_day_close":151.800003051758},{"option":"NDXP260218C24770000","bid":91.8,"bid_size":3.0,"ask":105.4,"ask_size":3.0,"iv":0.3118,"open_interest":11.0,"volume":49.0,"delta":0.8272,"gamma":0.0027,"vega":0.7689,"theta":-8.7986,"rho":0.0,"theo":97.7797,"change":-0.02,"open":96.4,"high":279.13,"low":90.5,"tick":"down","last_trade_price":103.78,"last_trade_time":"2026-02-18T14:43:20","percent_change":-0.0192671,"prev_day_close":103.799999237061},{"option":"NDXP260218P24770000","bid":8.1,"bid_size":11.0,"ask":9.0,"ask_size":23.0,"iv":0.3196,"open_interest":10.0,"volume":210.0,"delta":-0.1728,"gamma":0.0027,"vega":0.7689,"theta":-8.7986,"rho":0.0,"theo":8.7986,"change":-148.41,"open":140.6,"high":147.6,"low":2.0,"tick":"up","last_trade_price":8.44,"last_trade_time":"2026-02-18T14:45:18","percent_change":-94.6191,"prev_day_close":156.849998474121},{"option":"NDXP260218C24780000","bid":83.3,"bid_size":3.0,"ask":98.0,"ask_size":5.0,"iv":0.3035,"open_interest":7.0,"volume":52.0,"delta":0.8031,"gamma":0.003,"vega":0.8325,"theta":-10.1954,"rho":0.0,"theo":89.1765,"change":88.32,"open":87.0,"high":269.58,"low":81.54,"tick":"down","last_trade_price":187.12,"last_trade_time":"2026-02-18T13:45:24","percent_change":89.3927,"prev_day_close":98.7999992370606},{"option":"NDXP260218P24780000","bid":9.6,"bid_size":11.0,"ask":10.4,"ask_size":2.0,"iv":0.3137,"open_interest":17.0,"volume":421.0,"delta":-0.1969,"gamma":0.003,"vega":0.8325,"theta":-10.1954,"rho":0.0,"theo":10.1954,"change":-152.08,"open":143.5,"high":143.5,"low":2.35,"tick":"down","last_trade_price":9.62,"last_trade_time":"2026-02-18T14:44:43","percent_change":-94.0507,"prev_day_close":161.700004577637},{"option":"NDXP260218C24790000","bid":74.9,"bid_size":3.0,"ask":89.8,"ask_size":5.0,"iv":0.309,"open_interest":3.0,"volume":50.0,"delta":0.7745,"gamma":0.0033,"vega":0.8987,"theta":-11.9995,"rho":0.0,"theo":80.9806,"change":23.86,"open":84.0,"high":249.81,"low":75.15,"tick":"down","last_trade_price":117.86,"last_trade_time":"2026-02-18T14:31:41","percent_change":25.383,"prev_day_close":94.0},{"option":"NDXP260218P24790000","bid":11.0,"bid_size":16.0,"ask":12.0,"ask_size":2.0,"iv":0.31,"open_interest":30.0,"volume":283.0,"delta":-0.2255,"gamma":0.0033,"vega":0.8987,"theta":-11.9995,"rho":0.0,"theo":11.9995,"change":-155.26,"open":157.2,"high":157.2,"low":2.35,"tick":"up","last_trade_price":11.64,"last_trade_time":"2026-02-18T14:45:18","percent_change":-93.0258,"prev_day_close":166.900001525879},{"option":"NDXP260218C24800000","bid":67.0,"bid_size":3.0,"ask":81.0,"ask_size":12.0,"iv":0.3056,"open_interest":33.0,"volume":163.0,"delta":0.7435,"gamma":0.0036,"vega":0.9622,"theta":-14.0002,"rho":0.0,"theo":72.9813,"change":-14.4,"open":77.5,"high":255.62,"low":63.87,"tick":"down","last_trade_price":75.0,"last_trade_time":"2026-02-18T14:38:13","percent_change":-16.1074,"prev_day_close":89.3999977111816},{"option":"NDXP260218P24800000","bid":12.9,"bid_size":5.0,"ask":14.1,"ask_size":15.0,"iv":0.3054,"open_interest":11.0,"volume":928.0,"delta":-0.2565,"gamma":0.0036,"vega":0.9622,"theta":-14.0002,"rho":0.0,"theo":14.0002,"change":-157.39,"open":138.08,"high":162.6,"low":2.7,"tick":"up","last_trade_price":14.81,"last_trade_time":"2026-02-18T14:45:07","percent_change":-91.3995,"prev_day_close":172.200004577637},{"option":"NDXP260218C24810000","bid":61.5,"bid_size":5.0,"ask":71.0,"ask_size":12.0,"iv":0.3025,"open_interest":9.0,"volume":41.0,"delta":0.7094,"gamma":0.0038,"vega":1.0214,"theta":-16.3031,"rho":0.0,"theo":65.2843,"change":66.32,"open":85.25,"high":208.3,"low":71.0,"tick":"down","last_trade_price":151.02,"last_trade_time":"2026-02-18T13:55:00","percent_change":78.2999,"prev_day_close":84.7000007629394},{"option":"NDXP260218P24810000","bid":15.4,"bid_size":11.0,"ask":16.4,"ask_size":15.0,"iv":0.3008,"open_interest":1.0,"volume":556.0,"delta":-0.2906,"gamma":0.0038,"vega":1.0214,"theta":-16.3031,"rho":0.0,"theo":16.3031,"change":-161.69,"open":111.1,"high":136.73,"low":3.31,"tick":"down","last_trade_price":16.06,"last_trade_time":"2026-02-18T14:45:18","percent_change":-90.9648,"prev_day_close":177.75},{"option":"NDXP260218C24820000","bid":58.5,"bid_size":1.0,"ask":61.5,"ask_size":6.0,"iv":0.3046,"open_interest":24.0,"volume":115.0,"delta":0.6718,"gamma":0.0041,"vega":1.0752,"theta":-19.0065,"rho":0.0,"theo":57.9876,"change":54.67,"open":65.5,"high":231.28,"low":56.57,"tick":"down","last_trade_price":134.97,"last_trade_time":"2026-02-18T13:51:53","percent_change":68.0822,"prev_day_close":80.2999992370606},{"option":"NDXP260218P24820000","bid":17.8,"bid_size":11.0,"ask":19.0,"ask_size":2.0,"iv":0.296,"open_interest":6.0,"volume":344.0,"delta":-0.3282,"gamma":0.0041,"vega":1.0752,"theta":-19.0065,"rho":0.0,"theo":19.0065,"change":-164.7,"open":149.47,"high":149.47,"low":3.0,"tick":"up","last_trade_price":18.6,"last_trade_time":"2026-02-18T14:45:16","percent_change":-89.8527,"prev_day_close":183.300003051758},{"option":"NDXP260218C24830000","bid":51.6,"bid_size":13.0,"ask":54.3,"ask_size":3.0,"iv":0.2993,"open_interest":16.0,"volume":56.0,"delta":0.6312,"gamma":0.0043,"vega":1.1209,"theta":-22.1249,"rho":0.0,"theo":51.106,"change":-18.8,"open":66.8,"high":218.6,"low":51.0,"tick":"no_change","last_trade_price":57.2,"last_trade_time":"2026-02-18T14:38:16","percent_change":-24.7368,"prev_day_close":76.0},{"option":"NDXP260218P24830000","bid":20.6,"bid_size":5.0,"ask":22.1,"ask_size":13.0,"iv":0.2924,"open_interest":8.0,"volume":241.0,"delta":-0.3688,"gamma":0.0043,"vega":1.1209,"theta":-22.1249,"rho":0.0,"theo":22.1249,"change":-166.2,"open":155.32,"high":155.32,"low":3.15,"tick":"up","last_trade_price":22.8,"last_trade_time":"2026-02-18T14:42:47","percent_change":-87.9365,"prev_day_close":189.0},{"option":"NDXP260218C24840000","bid":45.0,"bid_size":1.0,"ask":46.8,"ask_size":8.0,"iv":0.2942,"open_interest":14.0,"volume":87.0,"delta":0.5884,"gamma":0.0045,"vega":1.1549,"theta":-25.5353,"rho":0.0,"theo":44.5165,"change":-26.5,"open":61.5,"high":224.28,"low":40.5,"tick":"up","last_trade_price":45.35,"last_trade_time":"2026-02-18T14:45:16","percent_change":-36.8824,"prev_day_close":71.8499984741211},{"option":"NDXP260218P24840000","bid":24.0,"bid_size":11.0,"ask":25.4,"ask_size":14.0,"iv":0.2871,"open_interest":3.0,"volume":292.0,"delta":-0.4116,"gamma":0.0045,"vega":1.1549,"theta":-25.5353,"rho":0.0,"theo":25.5353,"change":-168.21,"open":119.6,"high":119.6,"low":3.4,"tick":"up","last_trade_price":26.59,"last_trade_time":"2026-02-18T14:45:11","percent_change":-86.3501,"prev_day_close":194.799995422363},{"option":"NDXP260218C24850000","bid":38.8,"bid_size":1.0,"ask":40.4,"ask_size":7.0,"iv":0.2893,"open_interest":19.0,"volume":142.0,"delta":0.543,"gamma":0.0047,"vega":1.1766,"theta":-29.4678,"rho":0.0,"theo":38.449,"change":-32.5,"open":57.0,"high":214.73,"low":35.3,"tick":"down","last_trade_price":35.3,"last_trade_time":"2026-02-18T14:44:18","percent_change":-47.9351,"prev_day_close":67.7999992370606},{"option":"NDXP260218P24850000","bid":27.6,"bid_size":3.0,"ask":29.1,"ask_size":13.0,"iv":0.2828,"open_interest":24.0,"volume":694.0,"delta":-0.457,"gamma":0.0047,"vega":1.1766,"theta":-29.4678,"rho":0.0,"theo":29.4678,"change":-172.2,"open":180.63,"high":180.63,"low":3.68,"tick":"up","last_trade_price":28.6,"last_trade_time":"2026-02-18T14:45:16","percent_change":-85.757,"prev_day_close":200.799995422363},{"option":"NDXP260218C24860000","bid":33.2,"bid_size":7.0,"ask":34.5,"ask_size":6.0,"iv":0.2841,"open_interest":2.0,"volume":470.0,"delta":0.4958,"gamma":0.0048,"vega":1.1831,"theta":-32.6848,"rho":0.0,"theo":32.6848,"change":-31.9,"open":45.9,"high":190.28,"low":31.4,"tick":"down","last_trade_price":32.0,"last_trade_time":"2026-02-18T14:45:01","percent_change":-49.9218,"prev_day_close":63.8999996185303},{"option":"NDXP260218P24860000","bid":32.1,"bid_size":2.0,"ask":33.2,"ask_size":1.0,"iv":0.2776,"open_interest":0.0,"volume":255.0,"delta":-0.5042,"gamma":0.0048,"vega":1.1831,"theta":-32.6848,"rho":0.0,"theo":33.7036,"change":-171.5,"open":150.6,"high":150.6,"low":5.35,"tick":"no_change","last_trade_price":35.0,"last_trade_time":"2026-02-18T14:45:01","percent_change":-83.0508,"prev_day_close":206.5},{"option":"NDXP260218C24870000","bid":27.6,"bid_size":11.0,"ask":29.1,"ask_size":3.0,"iv":0.2786,"open_interest":10.0,"volume":88.0,"delta":0.4471,"gamma":0.0048,"vega":1.1732,"theta":-27.4477,"rho":0.0,"theo":27.4477,"change":-31.3,"open":44.65,"high":182.66,"low":25.0,"tick":"no_change","last_trade_price":28.8,"last_trade_time":"2026-02-18T14:44:36","percent_change":-52.0799,"prev_day_close":60.1000003814697},{"option":"NDXP260218P24870000","bid":36.2,"bid_size":3.0,"ask":38.0,"ask_size":13.0,"iv":0.2712,"open_interest":0.0,"volume":276.0,"delta":-0.5529,"gamma":0.0048,"vega":1.1732,"theta":-27.4477,"rho":0.0,"theo":38.4665,"change":-177.15,"open":214.0,"high":214.0,"low":4.99,"tick":"down","last_trade_price":36.0,"last_trade_time":"2026-02-18T14:43:05","percent_change":-83.1105,"prev_day_close":213.150001525879},{"option":"NDXP260218C24880000","bid":22.6,"bid_size":2.0,"ask":24.1,"ask_size":2.0,"iv":0.274,"open_interest":9.0,"volume":209.0,"delta":0.398,"gamma":0.0048,"vega":1.1456,"theta":-22.8189,"rho":0.0,"theo":22.8189,"change":-34.5,"open":39.27,"high":166.7,"low":21.9,"tick":"down","last_trade_price":21.9,"last_trade_time":"2026-02-18T14:45:02","percent_change":-61.1702,"prev_day_close":56.3999996185303},{"option":"NDXP260218P24880000","bid":41.4,"bid_size":3.0,"ask":43.2,"ask_size":1.0,"iv":0.2668,"open_interest":4.0,"volume":272.0,"delta":-0.602,"gamma":0.0048,"vega":1.1456,"theta":-22.8189,"rho":0.0,"theo":43.8378,"change":-175.25,"open":170.64,"high":170.64,"low":5.3,"tick":"up","last_trade_price":44.0,"last_trade_time":"2026-02-18T14:43:21","percent_change":-79.9316,"prev_day_close":219.25},{"option":"NDXP260218C24890000","bid":18.6,"bid_size":2.0,"ask":19.8,"ask_size":8.0,"iv":0.2689,"open_interest":6.0,"volume":133.0,"delta":0.3488,"gamma":0.0046,"vega":1.1002,"theta":-18.6189,"rho":0.0,"theo":18.6189,"change":-34.0,"open":43.79,"high":169.3,"low":17.0,"tick":"no_change","last_trade_price":19.0,"last_trade_time":"2026-02-18T14:45:14","percent_change":-64.1509,"prev_day_close":53.0},{"option":"NDXP260218P24890000","bid":46.5,"bid_size":11.0,"ask":49.2,"ask_size":1.0,"iv":0.2624,"open_interest":0.0,"volume":280.0,"delta":-0.6512,"gamma":0.0046,"vega":1.1002,"theta":-18.6189,"rho":0.0,"theo":49.6378,"change":-178.6,"open":198.0,"high":198.0,"low":6.61,"tick":"down","last_trade_price":46.2,"last_trade_time":"2026-02-18T14:43:10","percent_change":-79.4484,"prev_day_close":224.800003051758},{"option":"NDXP260218C24900000","bid":14.8,"bid_size":7.0,"ask":15.8,"ask_size":7.0,"iv":0.2627,"open_interest":50.0,"volume":425.0,"delta":0.2997,"gamma":0.0045,"vega":1.0365,"theta":-14.7823,"rho":0.0,"theo":14.7823,"change":-33.85,"open":40.3,"high":158.8,"low":13.8,"tick":"up","last_trade_price":15.8,"last_trade_time":"2026-02-18T14:45:18","percent_change":-68.1772,"prev_day_close":49.6499996185303},{"option":"NDXP260218P24900000","bid":52.3,"bid_size":12.0,"ask":55.8,"ask_size":1.0,"iv":0.2498,"open_interest":15.0,"volume":1349.0,"delta":-0.7003,"gamma":0.0045,"vega":1.0365,"theta":-14.7823,"rho":0.0,"theo":55.8012,"change":-174.75,"open":192.84,"high":192.84,"low":5.6,"tick":"up","last_trade_price":57.5,"last_trade_time":"2026-02-18T14:43:29","percent_change":-75.2422,"prev_day_close":232.25},{"option":"NDXP260218C24910000","bid":11.4,"bid_size":2.0,"ask":12.6,"ask_size":10.0,"iv":0.2598,"open_interest":16.0,"volume":168.0,"delta":0.2545,"gamma":0.0042,"vega":0.9597,"theta":-11.7499,"rho":0.0,"theo":11.7499,"change":-32.7,"open":32.2,"high":147.4,"low":11.3,"tick":"up","last_trade_price":13.7,"last_trade_time":"2026-02-18T14:43:11","percent_change":-70.4741,"prev_day_close":46.3999996185303},{"option":"NDXP260218P24910000","bid":55.1,"bid_size":3.0,"ask":66.5,"ask_size":13.0,"iv":0.2596,"open_interest":1.0,"volume":222.0,"delta":-0.7455,"gamma":0.0042,"vega":0.9597,"theta":-11.7499,"rho":0.0,"theo":62.7688,"change":-173.56,"open":85.0,"high":85.0,"low":6.0,"tick":"up","last_trade_price":65.49,"last_trade_time":"2026-02-18T14:43:01","percent_change":-72.6041,"prev_day_close":239.049995422363},{"option":"NDXP260218C24920000","bid":8.8,"bid_size":15.0,"ask":9.8,"ask_size":5.0,"iv":0.2562,"open_interest":16.0,"volume":206.0,"delta":0.2116,"gamma":0.0038,"vega":0.8692,"theta":-9.1032,"rho":0.0,"theo":9.1032,"change":-34.37,"open":33.72,"high":125.38,"low":8.8,"tick":"up","last_trade_price":8.83,"last_trade_time":"2026-02-18T14:44:03","percent_change":-79.5602,"prev_day_close":43.1999988555908},{"option":"NDXP260218P24920000","bid":62.4,"bid_size":3.0,"ask":76.5,"ask_size":13.0,"iv":0.264,"open_interest":2.0,"volume":258.0,"delta":-0.7884,"gamma":0.0038,"vega":0.8692,"theta":-9.1032,"rho":0.0,"theo":70.1221,"change":-175.62,"open":120.31,"high":120.31,"low":8.55,"tick":"down","last_trade_price":69.48,"last_trade_time":"2026-02-18T14:39:38","percent_change":-71.6524,"prev_day_close":245.100006103516},{"option":"NDXP260218C24930000","bid":6.6,"bid_size":17.0,"ask":7.6,"ask_size":17.0,"iv":0.2526,"open_interest":13.0,"volume":205.0,"delta":0.1722,"gamma":0.0034,"vega":0.7699,"theta":-6.9029,"rho":0.0,"theo":6.9029,"change":-32.8,"open":25.82,"high":130.47,"low":7.05,"tick":"up","last_trade_price":7.5,"last_trade_time":"2026-02-18T14:43:25","percent_change":-81.3896,"prev_day_close":40.2999992370606},{"option":"NDXP260218P24930000","bid":70.3,"bid_size":3.0,"ask":84.7,"ask_size":1.0,"iv":0.2627,"open_interest":2.0,"volume":368.0,"delta":-0.8278,"gamma":0.0034,"vega":0.7699,"theta":-6.9029,"rho":0.0,"theo":77.9217,"change":-171.75,"open":240.9,"high":249.88,"low":9.5,"tick":"no_change","last_trade_price":80.0,"last_trade_time":"2026-02-18T14:45:01","percent_change":-68.2224,"prev_day_close":251.75},{"option":"NDXP260218C24940000","bid":4.8,"bid_size":7.0,"ask":5.8,"ask_size":19.0,"iv":0.2504,"open_interest":17.0,"volume":257.0,"delta":0.1382,"gamma":0.003,"vega":0.67,"theta":-5.2015,"rho":0.0,"theo":5.2015,"change":-32.77,"open":26.8,"high":105.02,"low":4.73,"tick":"no_change","last_trade_price":4.73,"last_trade_time":"2026-02-18T14:44:05","percent_change":-87.3867,"prev_day_close":37.5},{"option":"NDXP260218P24940000","bid":78.7,"bid_size":3.0,"ask":92.8,"ask_size":1.0,"iv":0.2606,"open_interest":2.0,"volume":419.0,"delta":-0.8618,"gamma":0.003,"vega":0.67,"theta":-5.2015,"rho":0.0,"theo":86.2204,"change":-185.25,"open":64.09,"high":77.3,"low":8.64,"tick":"up","last_trade_price":73.8,"last_trade_time":"2026-02-18T14:36:18","percent_change":-71.5113,"prev_day_close":259.049995422363},{"option":"NDXP260218C24950000","bid":3.7,"bid_size":11.0,"ask":4.4,"ask_size":11.0,"iv":0.251,"open_interest":23.0,"volume":491.0,"delta":0.1113,"gamma":0.0026,"vega":0.5794,"theta":-4.0011,"rho":0.0,"theo":4.0011,"change":-30.58,"open":25.0,"high":113.2,"low":3.5,"tick":"up","last_trade_price":4.22,"last_trade_time":"2026-02-18T14:44:50","percent_change":-87.8736,"prev_day_close":34.8000011444092},{"option":"NDXP260218P24950000","bid":86.7,"bid_size":3.0,"ask":101.8,"ask_size":1.0,"iv":0.2619,"open_interest":17.0,"volume":774.0,"delta":-0.8887,"gamma":0.0026,"vega":0.5794,"theta":-4.0011,"rho":0.0,"theo":95.02,"change":-166.25,"open":251.18,"high":251.18,"low":9.0,"tick":"up","last_trade_price":100.1,"last_trade_time":"2026-02-18T14:44:00","percent_change":-62.4179,"prev_day_close":266.350006103516},{"option":"NDXP260218C24960000","bid":2.8,"bid_size":3.0,"ask":3.4,"ask_size":17.0,"iv":0.2508,"open_interest":11.0,"volume":293.0,"delta":0.0878,"gamma":0.0021,"vega":0.4897,"theta":-3.0005,"rho":0.0,"theo":3.0005,"change":-29.6,"open":20.7,"high":103.05,"low":2.56,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-18T14:45:03","percent_change":-91.6409,"prev_day_close":32.2999992370606},{"option":"NDXP260218P24960000","bid":96.5,"bid_size":3.0,"ask":109.8,"ask_size":3.0,"iv":0.2616,"open_interest":0.0,"volume":348.0,"delta":-0.9122,"gamma":0.0021,"vega":0.4897,"theta":-3.0005,"rho":0.0,"theo":104.0194,"change":-162.52,"open":222.4,"high":222.4,"low":10.38,"tick":"up","last_trade_price":112.68,"last_trade_time":"2026-02-18T14:43:37","percent_change":-59.0552,"prev_day_close":275.199996948242},{"option":"NDXP260218C24970000","bid":2.05,"bid_size":16.0,"ask":2.7,"ask_size":21.0,"iv":0.2527,"open_interest":8.0,"volume":500.0,"delta":0.0698,"gamma":0.0018,"vega":0.4142,"theta":-2.3006,"rho":0.0,"theo":2.3006,"change":-27.59,"open":20.5,"high":100.6,"low":2.2,"tick":"down","last_trade_price":2.21,"last_trade_time":"2026-02-18T14:45:03","percent_change":-92.5839,"prev_day_close":29.8000001907349},{"option":"NDXP260218P24970000","bid":105.2,"bid_size":3.0,"ask":119.9,"ask_size":1.0,"iv":0.2699,"open_interest":4.0,"volume":221.0,"delta":-0.9302,"gamma":0.0018,"vega":0.4142,"theta":-2.3006,"rho":0.0,"theo":113.3195,"change":-165.96,"open":230.2,"high":230.2,"low":11.5,"tick":"up","last_trade_price":115.89,"last_trade_time":"2026-02-18T14:43:01","percent_change":-58.8824,"prev_day_close":281.850006103516},{"option":"NDXP260218C24980000","bid":1.55,"bid_size":16.0,"ask":1.85,"ask_size":1.0,"iv":0.2538,"open_interest":3.0,"volume":459.0,"delta":0.0545,"gamma":0.0015,"vega":0.3438,"theta":-1.7252,"rho":0.0,"theo":1.7252,"change":-25.9,"open":16.17,"high":89.9,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T14:44:14","percent_change":-94.1818,"prev_day_close":27.5},{"option":"NDXP260218P24980000","bid":114.7,"bid_size":3.0,"ask":128.5,"ask_size":3.0,"iv":0.2722,"open_interest":4.0,"volume":252.0,"delta":-0.9455,"gamma":0.0015,"vega":0.3438,"theta":-1.7252,"rho":0.0,"theo":122.7441,"change":-171.18,"open":102.0,"high":118.47,"low":12.67,"tick":"up","last_trade_price":118.47,"last_trade_time":"2026-02-18T14:40:23","percent_change":-59.0989,"prev_day_close":289.649993896484},{"option":"NDXP260218C24990000","bid":1.2,"bid_size":17.0,"ask":1.55,"ask_size":9.0,"iv":0.258,"open_interest":22.0,"volume":322.0,"delta":0.0442,"gamma":0.0012,"vega":0.2922,"theta":-1.3754,"rho":0.0,"theo":1.3754,"change":-23.95,"open":18.15,"high":76.3,"low":1.45,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-18T14:44:42","percent_change":-94.2913,"prev_day_close":25.3999996185303},{"option":"NDXP260218P24990000","bid":124.4,"bid_size":3.0,"ask":138.2,"ask_size":3.0,"iv":0.2782,"open_interest":0.0,"volume":268.0,"delta":-0.9558,"gamma":0.0012,"vega":0.2918,"theta":-1.3752,"rho":0.0,"theo":132.394,"change":-166.05,"open":97.5,"high":131.4,"low":15.0,"tick":"up","last_trade_price":131.4,"last_trade_time":"2026-02-18T14:38:35","percent_change":-55.8245,"prev_day_close":297.449996948242},{"option":"NDXP260218C25000000","bid":1.0,"bid_size":6.0,"ask":1.35,"ask_size":7.0,"iv":0.2649,"open_interest":53.0,"volume":1451.0,"delta":0.037,"gamma":0.001,"vega":0.2543,"theta":-1.1504,"rho":0.0,"theo":1.1505,"change":-22.15,"open":14.0,"high":79.8,"low":0.95,"tick":"no_change","last_trade_price":1.15,"last_trade_time":"2026-02-18T14:45:17","percent_change":-95.0644,"prev_day_close":23.2999992370605},{"option":"NDXP260218P25000000","bid":134.1,"bid_size":3.0,"ask":148.5,"ask_size":1.0,"iv":0.2885,"open_interest":23.0,"volume":975.0,"delta":-0.963,"gamma":0.001,"vega":0.2539,"theta":-1.1502,"rho":0.0,"theo":142.169,"change":-175.43,"open":155.73,"high":155.73,"low":16.04,"tick":"up","last_trade_price":129.92,"last_trade_time":"2026-02-18T14:41:05","percent_change":-57.4521,"prev_day_close":305.350006103516},{"option":"NDXP260218C25010000","bid":0.85,"bid_size":6.0,"ask":1.15,"ask_size":9.0,"iv":0.2722,"open_interest":28.0,"volume":1474.0,"delta":0.0314,"gamma":0.0009,"vega":0.222,"theta":-0.9753,"rho":0.0,"theo":0.9753,"change":-20.47,"open":13.6,"high":71.58,"low":1.03,"tick":"down","last_trade_price":1.03,"last_trade_time":"2026-02-18T14:43:19","percent_change":-95.2093,"prev_day_close":21.5},{"option":"NDXP260218P25010000","bid":144.0,"bid_size":3.0,"ask":157.7,"ask_size":3.0,"iv":0.2976,"open_interest":0.0,"volume":273.0,"delta":-0.9687,"gamma":0.0009,"vega":0.2217,"theta":-0.9751,"rho":0.0,"theo":151.994,"change":-152.54,"open":78.2,"high":160.86,"low":18.2,"tick":"up","last_trade_price":160.86,"last_trade_time":"2026-02-18T14:43:37","percent_change":-48.6726,"prev_day_close":313.399993896484},{"option":"NDXP260218C25020000","bid":0.7,"bid_size":1.0,"ask":0.9,"ask_size":5.0,"iv":0.2782,"open_interest":22.0,"volume":700.0,"delta":0.0259,"gamma":0.0007,"vega":0.19,"theta":-0.8001,"rho":0.0,"theo":0.8001,"change":-18.9,"open":14.15,"high":64.31,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T14:43:59","percent_change":-96.1832,"prev_day_close":19.6500005722046},{"option":"NDXP260218P25020000","bid":153.9,"bid_size":1.0,"ask":168.8,"ask_size":3.0,"iv":0.3134,"open_interest":0.0,"volume":368.0,"delta":-0.9741,"gamma":0.0007,"vega":0.19,"theta":-0.8001,"rho":0.0,"theo":161.8189,"change":-208.42,"open":95.37,"high":113.08,"low":21.5,"tick":"up","last_trade_price":113.08,"last_trade_time":"2026-02-18T14:31:16","percent_change":-64.8274,"prev_day_close":321.5},{"option":"NDXP260218C25030000","bid":0.6,"bid_size":13.0,"ask":0.85,"ask_size":11.0,"iv":0.288,"open_interest":20.0,"volume":654.0,"delta":0.023,"gamma":0.0006,"vega":0.1724,"theta":-0.7251,"rho":0.0,"theo":0.7251,"change":-17.15,"open":10.3,"high":58.0,"low":0.55,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T14:44:44","percent_change":-95.8101,"prev_day_close":17.8999996185303},{"option":"NDXP260218P25030000","bid":163.8,"bid_size":3.0,"ask":177.5,"ask_size":3.0,"iv":0.3189,"open_interest":2.0,"volume":464.0,"delta":-0.977,"gamma":0.0006,"vega":0.1724,"theta":-0.7251,"rho":0.0,"theo":171.7439,"change":-151.8,"open":111.4,"high":178.0,"low":24.31,"tick":"up","last_trade_price":178.0,"last_trade_time":"2026-02-18T14:43:36","percent_change":-46.0279,"prev_day_close":329.800003051758},{"option":"NDXP260218C25040000","bid":0.6,"bid_size":6.0,"ask":0.8,"ask_size":11.0,"iv":0.3005,"open_interest":5.0,"volume":588.0,"delta":0.0215,"gamma":0.0006,"vega":0.1625,"theta":-0.7001,"rho":0.0,"theo":0.7001,"change":-15.85,"open":11.0,"high":53.0,"low":0.5,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T14:44:50","percent_change":-96.6463,"prev_day_close":16.3999996185303},{"option":"NDXP260218P25040000","bid":173.7,"bid_size":3.0,"ask":188.6,"ask_size":3.0,"iv":0.3363,"open_interest":0.0,"volume":440.0,"delta":-0.9785,"gamma":0.0006,"vega":0.1625,"theta":-0.7001,"rho":0.0,"theo":181.7189,"change":-157.75,"open":117.4,"high":181.2,"low":27.4,"tick":"up","last_trade_price":181.2,"last_trade_time":"2026-02-18T14:44:38","percent_change":-46.5408,"prev_day_close":338.949996948242},{"option":"NDXP260218C25050000","bid":0.55,"bid_size":1.0,"ask":0.7,"ask_size":11.0,"iv":0.3087,"open_interest":173.0,"volume":1151.0,"delta":0.019,"gamma":0.0005,"vega":0.1464,"theta":-0.6251,"rho":0.0,"theo":0.6251,"change":-14.33,"open":10.2,"high":46.58,"low":0.35,"tick":"up","last_trade_price":0.57,"last_trade_time":"2026-02-18T14:44:36","percent_change":-96.1745,"prev_day_close":14.9000000953674},{"option":"NDXP260218P25050000","bid":183.6,"bid_size":3.0,"ask":197.3,"ask_size":3.0,"iv":0.342,"open_interest":8.0,"volume":349.0,"delta":-0.981,"gamma":0.0005,"vega":0.1462,"theta":-0.625,"rho":0.0,"theo":191.6439,"change":-193.3,"open":124.0,"high":154.25,"low":31.0,"tick":"up","last_trade_price":154.25,"last_trade_time":"2026-02-18T14:31:53","percent_change":-55.6179,"prev_day_close":347.550003051758},{"option":"NDXP260218C25060000","bid":0.4,"bid_size":13.0,"ask":0.65,"ask_size":12.0,"iv":0.3144,"open_interest":31.0,"volume":790.0,"delta":0.016,"gamma":0.0004,"vega":0.1271,"theta":-0.5251,"rho":0.0,"theo":0.5251,"change":-13.18,"open":10.9,"high":40.2,"low":0.37,"tick":"up","last_trade_price":0.42,"last_trade_time":"2026-02-18T14:44:36","percent_change":-96.9118,"prev_day_close":13.5999999046326},{"option":"NDXP260218P25060000","bid":193.6,"bid_size":3.0,"ask":208.1,"ask_size":1.0,"iv":0.3542,"open_interest":0.0,"volume":245.0,"delta":-0.984,"gamma":0.0004,"vega":0.1269,"theta":-0.525,"rho":0.0,"theo":201.5439,"change":-219.7,"open":109.36,"high":135.7,"low":36.6,"tick":"up","last_trade_price":135.7,"last_trade_time":"2026-02-18T14:27:46","percent_change":-61.8177,"prev_day_close":355.400009155273},{"option":"NDXP260218C25070000","bid":0.35,"bid_size":12.0,"ask":0.6,"ask_size":12.0,"iv":0.3233,"open_interest":10.0,"volume":548.0,"delta":0.0143,"gamma":0.0004,"vega":0.1153,"theta":-0.4751,"rho":0.0,"theo":0.4751,"change":-11.84,"open":8.2,"high":35.55,"low":0.4,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T14:42:01","percent_change":-96.2602,"prev_day_close":12.2999997138977},{"option":"NDXP260218P25070000","bid":201.2,"bid_size":1.0,"ask":218.4,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":89.0,"delta":-0.9857,"gamma":0.0004,"vega":0.1151,"theta":-0.475,"rho":0.0,"theo":211.4939,"change":-167.6,"open":228.23,"high":228.23,"low":40.0,"tick":"up","last_trade_price":197.5,"last_trade_time":"2026-02-18T14:36:18","percent_change":-45.9052,"prev_day_close":365.100006103516},{"option":"NDXP260218C25080000","bid":0.3,"bid_size":12.0,"ask":0.55,"ask_size":13.0,"iv":0.3314,"open_interest":9.0,"volume":679.0,"delta":0.0127,"gamma":0.0003,"vega":0.1038,"theta":-0.4251,"rho":0.0,"theo":0.4251,"change":-10.75,"open":6.0,"high":31.23,"low":0.35,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:45:03","percent_change":-96.4126,"prev_day_close":11.1500000953674},{"option":"NDXP260218P25080000","bid":211.3,"bid_size":1.0,"ask":228.3,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":69.0,"delta":-0.9873,"gamma":0.0003,"vega":0.1037,"theta":-0.425,"rho":0.0,"theo":221.4439,"change":-161.33,"open":236.73,"high":236.73,"low":45.91,"tick":"up","last_trade_price":211.67,"last_trade_time":"2026-02-18T14:42:32","percent_change":-43.252,"prev_day_close":373.0},{"option":"NDXP260218C25090000","bid":0.35,"bid_size":1.0,"ask":0.5,"ask_size":7.0,"iv":0.3448,"open_interest":20.0,"volume":500.0,"delta":0.0122,"gamma":0.0003,"vega":0.1005,"theta":-0.4251,"rho":0.0,"theo":0.4251,"change":-9.56,"open":6.1,"high":28.7,"low":0.32,"tick":"no_change","last_trade_price":0.49,"last_trade_time":"2026-02-18T14:44:46","percent_change":-95.1244,"prev_day_close":10.0499997138977},{"option":"NDXP260218P25090000","bid":221.3,"bid_size":1.0,"ask":238.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-0.9877,"gamma":0.0003,"vega":0.1004,"theta":-0.425,"rho":0.0,"theo":231.4439,"change":-245.5,"open":90.7,"high":135.7,"low":90.7,"tick":"up","last_trade_price":135.7,"last_trade_time":"2026-02-18T13:51:17","percent_change":-64.4019,"prev_day_close":381.200012207031},{"option":"NDXP260218C25100000","bid":0.2,"bid_size":16.0,"ask":0.45,"ask_size":20.0,"iv":0.3456,"open_interest":58.0,"volume":1939.0,"delta":0.0096,"gamma":0.0002,"vega":0.0819,"theta":-0.3251,"rho":0.0,"theo":0.3251,"change":-8.75,"open":5.0,"high":26.0,"low":0.26,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T14:44:52","percent_change":-96.1538,"prev_day_close":9.09999990463257},{"option":"NDXP260218P25100000","bid":231.2,"bid_size":1.0,"ask":248.2,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":72.0,"delta":-0.9904,"gamma":0.0002,"vega":0.0819,"theta":-0.325,"rho":0.0,"theo":241.3439,"change":-225.3,"open":160.0,"high":175.0,"low":60.0,"tick":"down","last_trade_price":165.0,"last_trade_time":"2026-02-18T14:17:39","percent_change":-57.7248,"prev_day_close":390.299987792969},{"option":"NDXP260218C25110000","bid":0.2,"bid_size":4.0,"ask":0.45,"ask_size":14.0,"iv":0.358,"open_interest":21.0,"volume":452.0,"delta":0.0093,"gamma":0.0002,"vega":0.0795,"theta":-0.3251,"rho":0.0,"theo":0.3251,"change":-7.87,"open":4.8,"high":23.6,"low":0.2,"tick":"up","last_trade_price":0.33,"last_trade_time":"2026-02-18T14:43:37","percent_change":-95.9756,"prev_day_close":8.20000004768372},{"option":"NDXP260218P25110000","bid":241.2,"bid_size":1.0,"ask":258.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":43.0,"delta":-0.9907,"gamma":0.0002,"vega":0.0795,"theta":-0.325,"rho":0.0,"theo":251.3439,"change":-150.75,"open":155.37,"high":248.6,"low":80.13,"tick":"up","last_trade_price":248.6,"last_trade_time":"2026-02-18T14:42:53","percent_change":-37.7488,"prev_day_close":399.349990844727},{"option":"NDXP260218C25120000","bid":0.2,"bid_size":7.0,"ask":0.4,"ask_size":6.0,"iv":0.3668,"open_interest":23.0,"volume":860.0,"delta":0.0085,"gamma":0.0002,"vega":0.0732,"theta":-0.3001,"rho":0.0,"theo":0.3001,"change":-7.19,"open":3.4,"high":19.29,"low":0.2,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T14:44:46","percent_change":-97.1622,"prev_day_close":7.39999985694885},{"option":"NDXP260218P25120000","bid":250.9,"bid_size":1.0,"ask":268.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":3.0,"delta":-0.9915,"gamma":0.0002,"vega":0.0731,"theta":-0.3,"rho":0.0,"theo":261.3189,"change":-282.5,"open":186.95,"high":186.95,"low":126.3,"tick":"down","last_trade_price":126.3,"last_trade_time":"2026-02-18T10:46:53","percent_change":-69.1047,"prev_day_close":408.800003051758},{"option":"NDXP260218C25130000","bid":0.1,"bid_size":11.0,"ask":0.4,"ask_size":14.0,"iv":0.371,"open_interest":31.0,"volume":700.0,"delta":0.0072,"gamma":0.0002,"vega":0.0629,"theta":-0.2501,"rho":0.0,"theo":0.2501,"change":-6.4,"open":2.8,"high":17.35,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:42:07","percent_change":-96.2406,"prev_day_close":6.65000009536743},{"option":"NDXP260218P25130000","bid":261.1,"bid_size":1.0,"ask":278.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-0.9928,"gamma":0.0002,"vega":0.0628,"theta":-0.25,"rho":0.0,"theo":271.2689,"change":-309.62,"open":195.45,"high":195.45,"low":103.15,"tick":"up","last_trade_price":108.13,"last_trade_time":"2026-02-18T13:18:42","percent_change":-74.1161,"prev_day_close":417.75},{"option":"NDXP260218C25140000","bid":0.1,"bid_size":11.0,"ask":0.4,"ask_size":15.0,"iv":0.383,"open_interest":23.0,"volume":826.0,"delta":0.007,"gamma":0.0002,"vega":0.0612,"theta":-0.2501,"rho":0.0,"theo":0.2501,"change":-5.7,"open":3.0,"high":14.6,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:43:36","percent_change":-95.7983,"prev_day_close":5.95000004768372},{"option":"NDXP260218P25140000","bid":271.1,"bid_size":1.0,"ask":288.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-0.993,"gamma":0.0002,"vega":0.0612,"theta":-0.25,"rho":0.0,"theo":281.2689,"change":-308.15,"open":94.5,"high":117.55,"low":94.5,"tick":"up","last_trade_price":117.55,"last_trade_time":"2026-02-18T13:18:42","percent_change":-72.3867,"prev_day_close":425.699996948242},{"option":"NDXP260218C25150000","bid":0.15,"bid_size":2.0,"ask":0.3,"ask_size":6.0,"iv":0.3902,"open_interest":151.0,"volume":1864.0,"delta":0.0062,"gamma":0.0001,"vega":0.0555,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-5.03,"open":2.25,"high":13.5,"low":0.2,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-02-18T14:37:12","percent_change":-94.0187,"prev_day_close":5.34999990463257},{"option":"NDXP260218P25150000","bid":281.1,"bid_size":1.0,"ask":298.0,"ask_size":1.0,"iv":0.0,"open_interest":8.0,"volume":24.0,"delta":-0.9938,"gamma":0.0001,"vega":0.0555,"theta":-0.225,"rho":0.0,"theo":291.2439,"change":-321.17,"open":202.2,"high":207.5,"low":114.78,"tick":"down","last_trade_price":114.78,"last_trade_time":"2026-02-18T11:45:58","percent_change":-73.6713,"prev_day_close":435.949996948242},{"option":"NDXP260218C25160000","bid":0.05,"bid_size":11.0,"ask":0.35,"ask_size":14.0,"iv":0.3968,"open_interest":34.0,"volume":713.0,"delta":0.0055,"gamma":0.0001,"vega":0.0499,"theta":-0.2001,"rho":0.0,"theo":0.2001,"change":-4.55,"open":1.88,"high":11.15,"low":0.05,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:44:44","percent_change":-94.7917,"prev_day_close":4.79999995231628},{"option":"NDXP260218P25160000","bid":290.8,"bid_size":1.0,"ask":308.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-0.9945,"gamma":0.0001,"vega":0.0498,"theta":-0.2,"rho":0.0,"theo":301.2189,"change":-232.9,"open":208.4,"high":213.9,"low":208.4,"tick":"up","last_trade_price":213.9,"last_trade_time":"2026-02-18T14:00:25","percent_change":-52.1262,"prev_day_close":446.800003051758},{"option":"NDXP260218C25170000","bid":0.1,"bid_size":7.0,"ask":0.25,"ask_size":7.0,"iv":0.4026,"open_interest":7.0,"volume":1112.0,"delta":0.0048,"gamma":0.0001,"vega":0.0442,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-4.08,"open":2.64,"high":9.58,"low":0.15,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T14:44:52","percent_change":-96.0,"prev_day_close":4.25},{"option":"NDXP260218P25170000","bid":301.1,"bid_size":1.0,"ask":318.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":6.0,"delta":-0.9952,"gamma":0.0001,"vega":0.0442,"theta":-0.175,"rho":0.0,"theo":311.1939,"change":-290.25,"open":182.64,"high":182.64,"low":161.0,"tick":"up","last_trade_price":166.0,"last_trade_time":"2026-02-18T11:54:06","percent_change":-63.6164,"prev_day_close":456.25},{"option":"NDXP260218C25180000","bid":0.1,"bid_size":10.0,"ask":0.25,"ask_size":1.0,"iv":0.414,"open_interest":23.0,"volume":911.0,"delta":0.0047,"gamma":0.0001,"vega":0.0432,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-3.58,"open":2.35,"high":8.11,"low":0.18,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T14:38:54","percent_change":-94.2105,"prev_day_close":3.79999995231628},{"option":"NDXP260218P25180000","bid":311.0,"bid_size":1.0,"ask":328.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-0.9953,"gamma":0.0001,"vega":0.0431,"theta":-0.175,"rho":0.0,"theo":321.1939,"change":-288.71,"open":191.61,"high":191.61,"low":176.19,"tick":"down","last_trade_price":176.19,"last_trade_time":"2026-02-18T10:42:35","percent_change":-62.1015,"prev_day_close":464.900009155273},{"option":"NDXP260218C25190000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":10.0,"iv":0.4186,"open_interest":1.0,"volume":840.0,"delta":0.0041,"gamma":0.0001,"vega":0.0378,"theta":-0.1501,"rho":0.0,"theo":0.1501,"change":-3.3,"open":1.53,"high":7.5,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:36:21","percent_change":-97.0588,"prev_day_close":3.39999997615814},{"option":"NDXP260218P25190000","bid":321.2,"bid_size":1.0,"ask":337.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-0.9959,"gamma":0.0001,"vega":0.0378,"theta":-0.15,"rho":0.0,"theo":331.1689,"change":-234.2,"open":302.6,"high":302.6,"low":240.7,"tick":"down","last_trade_price":240.7,"last_trade_time":"2026-02-18T10:12:39","percent_change":-49.3156,"prev_day_close":474.900009155273},{"option":"NDXP260218C25200000","bid":0.05,"bid_size":9.0,"ask":0.2,"ask_size":5.0,"iv":0.422,"open_interest":97.0,"volume":1782.0,"delta":0.0034,"gamma":0.0001,"vega":0.0325,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-2.825,"open":1.55,"high":6.0,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:39:13","percent_change":-93.3884,"prev_day_close":3.02499997615814},{"option":"NDXP260218P25200000","bid":331.2,"bid_size":1.0,"ask":347.9,"ask_size":1.0,"iv":0.0,"open_interest":12.0,"volume":6.0,"delta":-0.9966,"gamma":0.0001,"vega":0.0325,"theta":-0.125,"rho":0.0,"theo":341.1439,"change":-227.9,"open":444.65,"high":444.65,"low":160.78,"tick":"up","last_trade_price":256.2,"last_trade_time":"2026-02-18T14:26:14","percent_change":-47.077,"prev_day_close":484.099990844727},{"option":"NDXP260218C25210000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":10.0,"iv":0.4237,"open_interest":28.0,"volume":642.0,"delta":0.0028,"gamma":0.0001,"vega":0.027,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-2.55,"open":1.3,"high":4.81,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:37:19","percent_change":-94.4444,"prev_day_close":2.70000004768372},{"option":"NDXP260218P25210000","bid":340.7,"bid_size":1.0,"ask":357.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":10.0,"delta":-0.9972,"gamma":0.0001,"vega":0.027,"theta":-0.1,"rho":0.0,"theo":351.1189,"change":-147.45,"open":246.5,"high":360.1,"low":236.6,"tick":"down","last_trade_price":346.9,"last_trade_time":"2026-02-18T14:39:58","percent_change":-29.827,"prev_day_close":494.350006103516},{"option":"NDXP260218C25220000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":11.0,"iv":0.4522,"open_interest":21.0,"volume":635.0,"delta":0.0038,"gamma":0.0001,"vega":0.0354,"theta":-0.1501,"rho":0.0,"theo":0.1501,"change":-2.3,"open":1.27,"high":3.5,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:32:48","percent_change":-95.8333,"prev_day_close":2.39999997615814},{"option":"NDXP260218P25220000","bid":350.7,"bid_size":1.0,"ask":367.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":6.0,"delta":-0.9962,"gamma":0.0001,"vega":0.0354,"theta":-0.15,"rho":0.0,"theo":361.1689,"change":-304.17,"open":250.1,"high":252.3,"low":196.0,"tick":"up","last_trade_price":199.53,"last_trade_time":"2026-02-18T11:26:44","percent_change":-60.3871,"prev_day_close":503.699996948242},{"option":"NDXP260218C25230000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":12.0,"iv":0.4634,"open_interest":9.0,"volume":979.0,"delta":0.0037,"gamma":0.0001,"vega":0.0346,"theta":-0.1501,"rho":0.0,"theo":0.1501,"change":-2.05,"open":1.25,"high":3.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:34:07","percent_change":-95.3488,"prev_day_close":2.15000003576279},{"option":"NDXP260218P25230000","bid":360.7,"bid_size":1.0,"ask":377.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":16.0,"delta":-0.9963,"gamma":0.0001,"vega":0.0346,"theta":-0.15,"rho":0.0,"theo":371.1689,"change":-308.95,"open":199.78,"high":210.33,"low":183.0,"tick":"up","last_trade_price":203.0,"last_trade_time":"2026-02-18T13:09:23","percent_change":-60.3477,"prev_day_close":511.950012207031},{"option":"NDXP260218C25240000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":1.0,"iv":0.4285,"open_interest":65.0,"volume":452.0,"delta":0.0015,"gamma":0.0,"vega":0.0151,"theta":-0.05,"rho":0.0,"theo":0.05,"change":-1.8,"open":0.84,"high":2.5,"low":0.08,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:37:02","percent_change":-94.7368,"prev_day_close":1.90000003576279},{"option":"NDXP260218P25240000","bid":370.7,"bid_size":1.0,"ask":387.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9985,"gamma":0.0,"vega":0.0151,"theta":-0.05,"rho":0.0,"theo":381.0689,"change":-265.3,"open":218.19,"high":260.3,"low":200.0,"tick":"down","last_trade_price":257.4,"last_trade_time":"2026-02-18T13:33:32","percent_change":-50.7557,"prev_day_close":522.699996948242},{"option":"NDXP260218C25250000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":14.0,"iv":0.4856,"open_interest":153.0,"volume":1121.0,"delta":0.0036,"gamma":0.0001,"vega":0.0332,"theta":-0.1501,"rho":0.0,"theo":0.1501,"change":-1.535,"open":0.85,"high":2.1,"low":0.15,"tick":"up","last_trade_price":0.19,"last_trade_time":"2026-02-18T14:39:01","percent_change":-88.9855,"prev_day_close":1.72500002384186},{"option":"NDXP260218P25250000","bid":380.9,"bid_size":1.0,"ask":397.8,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":11.0,"delta":-0.9964,"gamma":0.0001,"vega":0.0332,"theta":-0.15,"rho":0.0,"theo":391.1689,"change":-303.7,"open":489.9,"high":489.9,"low":228.8,"tick":"down","last_trade_price":228.8,"last_trade_time":"2026-02-18T11:23:16","percent_change":-57.0329,"prev_day_close":532.5},{"option":"NDXP260218C25260000","bid":0.05,"bid_size":14.0,"ask":0.3,"ask_size":14.0,"iv":0.5044,"open_interest":8.0,"volume":525.0,"delta":0.0039,"gamma":0.0001,"vega":0.0364,"theta":-0.1751,"rho":0.0,"theo":0.1751,"change":-1.45,"open":0.57,"high":1.82,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:36:10","percent_change":-96.6667,"prev_day_close":1.5},{"option":"NDXP260218P25260000","bid":390.9,"bid_size":1.0,"ask":407.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":10.0,"delta":-0.9961,"gamma":0.0001,"vega":0.0364,"theta":-0.175,"rho":0.0,"theo":401.1939,"change":-270.0,"open":232.9,"high":272.3,"low":216.9,"tick":"up","last_trade_price":272.3,"last_trade_time":"2026-02-18T13:28:23","percent_change":-49.7879,"prev_day_close":542.300018310547},{"option":"NDXP260218C25270000","bid":0.1,"bid_size":1.0,"ask":0.3,"ask_size":14.0,"iv":0.5227,"open_interest":8.0,"volume":526.0,"delta":0.0043,"gamma":0.0001,"vega":0.0392,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-1.25,"open":0.63,"high":1.31,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:44:35","percent_change":-92.5926,"prev_day_close":1.35000002384186},{"option":"NDXP260218P25270000","bid":400.7,"bid_size":1.0,"ask":417.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-0.9957,"gamma":0.0001,"vega":0.0392,"theta":-0.2,"rho":0.0,"theo":411.2189,"change":-178.6,"open":377.1,"high":377.1,"low":373.5,"tick":"down","last_trade_price":373.5,"last_trade_time":"2026-02-18T14:34:24","percent_change":-32.3492,"prev_day_close":552.100006103516},{"option":"NDXP260218C25280000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":9.0,"iv":0.5095,"open_interest":12.0,"volume":420.0,"delta":0.0029,"gamma":0.0001,"vega":0.0274,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-1.1,"open":0.55,"high":1.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:16:33","percent_change":-91.6667,"prev_day_close":1.19999998807907},{"option":"NDXP260218P25280000","bid":410.7,"bid_size":1.0,"ask":427.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0001,"vega":0.0274,"theta":-0.125,"rho":0.0,"theo":421.1439,"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":560.950012207031},{"option":"NDXP260218C25290000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":12.0,"iv":0.5203,"open_interest":13.0,"volume":502.0,"delta":0.0028,"gamma":0.0001,"vega":0.0269,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.705,"open":0.5,"high":1.08,"low":0.2,"tick":"up","last_trade_price":0.32,"last_trade_time":"2026-02-18T13:53:00","percent_change":-68.7805,"prev_day_close":1.02499997615814},{"option":"NDXP260218P25290000","bid":407.4,"bid_size":1.0,"ask":451.1,"ask_size":1.0,"iv":0.6994,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0269,"theta":-0.125,"rho":0.0,"theo":431.1439,"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":570.75},{"option":"NDXP260218C25300000","bid":0.05,"bid_size":1.0,"ask":0.2,"ask_size":1.0,"iv":0.5311,"open_interest":108.0,"volume":574.0,"delta":0.0028,"gamma":0.0,"vega":0.0264,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.815,"open":0.29,"high":0.95,"low":0.1,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T14:39:01","percent_change":-88.1081,"prev_day_close":0.925000011920929},{"option":"NDXP260218P25300000","bid":417.4,"bid_size":1.0,"ask":461.1,"ask_size":1.0,"iv":0.713,"open_interest":5.0,"volume":3.0,"delta":-0.9972,"gamma":0.0,"vega":0.0264,"theta":-0.125,"rho":0.0,"theo":441.1439,"change":-291.46,"open":278.45,"high":290.54,"low":278.45,"tick":"up","last_trade_price":290.54,"last_trade_time":"2026-02-18T13:23:56","percent_change":-50.079,"prev_day_close":582.0},{"option":"NDXP260218C25310000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":0.5418,"open_interest":15.0,"volume":168.0,"delta":0.0027,"gamma":0.0,"vega":0.026,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.55,"open":0.38,"high":0.78,"low":0.26,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:41:14","percent_change":-64.7059,"prev_day_close":0.850000023841858},{"option":"NDXP260218P25310000","bid":427.4,"bid_size":1.0,"ask":471.1,"ask_size":1.0,"iv":0.7266,"open_interest":0.0,"volume":8.0,"delta":-0.9973,"gamma":0.0,"vega":0.026,"theta":-0.125,"rho":0.0,"theo":451.1439,"change":-227.15,"open":346.8,"high":390.85,"low":335.49,"tick":"down","last_trade_price":363.3,"last_trade_time":"2026-02-18T13:54:10","percent_change":-38.4707,"prev_day_close":590.450012207031},{"option":"NDXP260218C25320000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":0.5526,"open_interest":7.0,"volume":93.0,"delta":0.0027,"gamma":0.0,"vega":0.0255,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.7,"open":0.37,"high":0.7,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:39:53","percent_change":-93.3333,"prev_day_close":0.75},{"option":"NDXP260218P25320000","bid":437.4,"bid_size":1.0,"ask":481.1,"ask_size":1.0,"iv":0.7402,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.0255,"theta":-0.125,"rho":0.0,"theo":461.1439,"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":600.5},{"option":"NDXP260218C25330000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":11.0,"iv":0.5633,"open_interest":37.0,"volume":460.0,"delta":0.0026,"gamma":0.0,"vega":0.0251,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.425,"open":0.33,"high":0.6,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T13:08:50","percent_change":-62.963,"prev_day_close":0.674999997019768},{"option":"NDXP260218P25330000","bid":447.4,"bid_size":1.0,"ask":491.1,"ask_size":1.0,"iv":0.7537,"open_interest":0.0,"volume":2.0,"delta":-0.9974,"gamma":0.0,"vega":0.0251,"theta":-0.125,"rho":0.0,"theo":471.1439,"change":-189.05,"open":420.9,"high":422.4,"low":420.9,"tick":"up","last_trade_price":422.4,"last_trade_time":"2026-02-18T14:31:15","percent_change":-30.9183,"prev_day_close":611.450012207031},{"option":"NDXP260218C25340000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":12.0,"iv":0.574,"open_interest":64.0,"volume":29.0,"delta":0.0026,"gamma":0.0,"vega":0.0247,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.3,"open":0.23,"high":0.5,"low":0.23,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T12:00:26","percent_change":-50.0,"prev_day_close":0.600000008940697},{"option":"NDXP260218P25340000","bid":457.4,"bid_size":1.0,"ask":501.0,"ask_size":1.0,"iv":0.7672,"open_interest":1.0,"volume":8.0,"delta":-0.9974,"gamma":0.0,"vega":0.0247,"theta":-0.125,"rho":0.0,"theo":481.1439,"change":-223.75,"open":380.8,"high":397.6,"low":380.8,"tick":"up","last_trade_price":397.6,"last_trade_time":"2026-02-18T14:13:20","percent_change":-36.0103,"prev_day_close":621.350006103516},{"option":"NDXP260218C25350000","bid":0.05,"bid_size":1.0,"ask":0.25,"ask_size":12.0,"iv":0.5949,"open_interest":63.0,"volume":226.0,"delta":0.003,"gamma":0.0,"vega":0.0278,"theta":-0.15,"rho":0.0,"theo":0.15,"change":-0.475,"open":0.4,"high":0.6,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:43:09","percent_change":-90.4762,"prev_day_close":0.525000005960464},{"option":"NDXP260218P25350000","bid":467.4,"bid_size":1.0,"ask":511.0,"ask_size":1.0,"iv":0.7806,"open_interest":19.0,"volume":19.0,"delta":-0.997,"gamma":0.0,"vega":0.0277,"theta":-0.15,"rho":0.0,"theo":491.1689,"change":-206.55,"open":492.31,"high":492.31,"low":315.1,"tick":"up","last_trade_price":424.6,"last_trade_time":"2026-02-18T14:27:49","percent_change":-32.726,"prev_day_close":631.149993896484},{"option":"NDXP260218C25360000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":12.0,"iv":0.5953,"open_interest":4.0,"volume":69.0,"delta":0.0025,"gamma":0.0,"vega":0.0239,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.275,"open":0.55,"high":0.55,"low":0.18,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:53:05","percent_change":-57.8947,"prev_day_close":0.475000001490116},{"option":"NDXP260218P25360000","bid":477.4,"bid_size":1.0,"ask":521.0,"ask_size":1.0,"iv":0.794,"open_interest":1.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.0239,"theta":-0.125,"rho":0.0,"theo":501.1439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":673.4,"last_trade_time":"2026-02-17T15:52:44","percent_change":0.0,"prev_day_close":639.600006103516},{"option":"NDXP260218C25370000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":12.0,"iv":0.6059,"open_interest":1.0,"volume":38.0,"delta":0.0025,"gamma":0.0,"vega":0.0235,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.375,"open":0.26,"high":0.45,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:43:01","percent_change":-88.2353,"prev_day_close":0.424999997019768},{"option":"NDXP260218P25370000","bid":487.4,"bid_size":1.0,"ask":531.0,"ask_size":1.0,"iv":0.8113,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.0235,"theta":-0.125,"rho":0.0,"theo":511.1439,"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":649.549987792969},{"option":"NDXP260218C25380000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":12.0,"iv":0.6166,"open_interest":12.0,"volume":56.0,"delta":0.0024,"gamma":0.0,"vega":0.0232,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.285,"open":0.27,"high":0.31,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-18T13:42:51","percent_change":-76.0,"prev_day_close":0.374999988824129},{"option":"NDXP260218P25380000","bid":497.4,"bid_size":1.0,"ask":541.0,"ask_size":1.0,"iv":0.8247,"open_interest":0.0,"volume":6.0,"delta":-0.9976,"gamma":0.0,"vega":0.0232,"theta":-0.125,"rho":0.0,"theo":521.1439,"change":-280.4,"open":373.83,"high":388.53,"low":373.83,"tick":"down","last_trade_price":379.1,"last_trade_time":"2026-02-18T12:00:29","percent_change":-42.5171,"prev_day_close":659.5},{"option":"NDXP260218C25390000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":13.0,"iv":0.6271,"open_interest":7.0,"volume":81.0,"delta":0.0024,"gamma":0.0,"vega":0.0228,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.135,"open":0.13,"high":0.45,"low":0.13,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-18T14:25:09","percent_change":-49.0909,"prev_day_close":0.275000005960464},{"option":"NDXP260218P25390000","bid":507.4,"bid_size":1.0,"ask":551.0,"ask_size":1.0,"iv":0.8381,"open_interest":0.0,"volume":4.0,"delta":-0.9976,"gamma":0.0,"vega":0.0228,"theta":-0.125,"rho":0.0,"theo":531.1439,"change":-273.8,"open":390.2,"high":397.3,"low":390.2,"tick":"up","last_trade_price":397.3,"last_trade_time":"2026-02-18T13:40:14","percent_change":-40.7987,"prev_day_close":671.100006103516},{"option":"NDXP260218C25400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":8.0,"iv":0.6249,"open_interest":195.0,"volume":191.0,"delta":0.002,"gamma":0.0,"vega":0.0191,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.275,"open":0.25,"high":0.42,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:24:19","percent_change":-84.6154,"prev_day_close":0.325000012293458},{"option":"NDXP260218P25400000","bid":517.4,"bid_size":1.0,"ask":561.0,"ask_size":1.0,"iv":0.8514,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0191,"theta":-0.1,"rho":0.0,"theo":541.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":626.68,"last_trade_time":"2026-02-12T12:48:11","percent_change":0.0,"prev_day_close":681.100006103516},{"option":"NDXP260218C25410000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":7.0,"iv":0.6352,"open_interest":0.0,"volume":33.0,"delta":0.0019,"gamma":0.0,"vega":0.0188,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.05,"open":0.4,"high":0.4,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T12:27:21","percent_change":-16.6667,"prev_day_close":0.300000011920929},{"option":"NDXP260218P25410000","bid":527.4,"bid_size":1.0,"ask":571.0,"ask_size":1.0,"iv":0.8606,"open_interest":3.0,"volume":11.0,"delta":-0.9981,"gamma":0.0,"vega":0.0188,"theta":-0.1,"rho":0.0,"theo":551.1189,"change":-144.61,"open":395.1,"high":546.19,"low":370.4,"tick":"up","last_trade_price":546.19,"last_trade_time":"2026-02-18T14:42:32","percent_change":-20.9337,"prev_day_close":690.800018310547},{"option":"NDXP260218C25420000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":7.0,"iv":0.6456,"open_interest":10.0,"volume":63.0,"delta":0.0019,"gamma":0.0,"vega":0.0185,"theta":-0.1,"rho":0.0,"theo":0.1,"change":0.075,"open":0.15,"high":0.38,"low":0.15,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T12:27:41","percent_change":27.2727,"prev_day_close":0.275000005960464},{"option":"NDXP260218P25420000","bid":537.4,"bid_size":1.0,"ask":581.0,"ask_size":1.0,"iv":0.8738,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0185,"theta":-0.1,"rho":0.0,"theo":561.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":701.049987792969},{"option":"NDXP260218C25430000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":9.0,"iv":0.6559,"open_interest":1.0,"volume":1.0,"delta":0.0019,"gamma":0.0,"vega":0.0183,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.025,"open":0.25,"high":0.25,"low":0.25,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T12:27:21","percent_change":-9.09091,"prev_day_close":0.275000005960464},{"option":"NDXP260218P25430000","bid":547.4,"bid_size":1.0,"ask":591.0,"ask_size":1.0,"iv":0.887,"open_interest":1.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0182,"theta":-0.1,"rho":0.0,"theo":571.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1012.12,"last_trade_time":"2026-02-17T10:37:51","percent_change":0.0,"prev_day_close":709.549987792969},{"option":"NDXP260218C25440000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":9.0,"iv":0.6662,"open_interest":0.0,"volume":3.0,"delta":0.0018,"gamma":0.0,"vega":0.018,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.1,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:48:08","percent_change":-33.3333,"prev_day_close":0.300000006332994},{"option":"NDXP260218P25440000","bid":557.4,"bid_size":1.0,"ask":601.0,"ask_size":1.0,"iv":0.9002,"open_interest":1.0,"volume":8.0,"delta":-0.9982,"gamma":0.0,"vega":0.018,"theta":-0.1,"rho":0.0,"theo":581.1189,"change":-281.55,"open":400.0,"high":438.0,"low":394.7,"tick":"up","last_trade_price":438.0,"last_trade_time":"2026-02-18T13:25:26","percent_change":-39.1286,"prev_day_close":719.549987792969},{"option":"NDXP260218C25450000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":9.0,"iv":0.6765,"open_interest":28.0,"volume":7.0,"delta":0.0018,"gamma":0.0,"vega":0.0178,"theta":-0.1,"rho":0.0,"theo":0.1,"change":0.025,"open":0.09,"high":0.3,"low":0.09,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T12:27:21","percent_change":9.09091,"prev_day_close":0.275000005960464},{"option":"NDXP260218P25450000","bid":567.4,"bid_size":1.0,"ask":611.0,"ask_size":1.0,"iv":0.9133,"open_interest":3.0,"volume":1.0,"delta":-0.9982,"gamma":0.0,"vega":0.0177,"theta":-0.1,"rho":0.0,"theo":591.1189,"change":-304.47,"open":425.08,"high":425.08,"low":425.08,"tick":"down","last_trade_price":425.08,"last_trade_time":"2026-02-18T11:14:30","percent_change":-41.7339,"prev_day_close":729.549987792969},{"option":"NDXP260218C25460000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":10.0,"iv":0.6868,"open_interest":4.0,"volume":2.0,"delta":0.0018,"gamma":0.0,"vega":0.0175,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.015,"open":0.26,"high":0.26,"low":0.26,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-18T10:48:47","percent_change":-5.45455,"prev_day_close":0.275000005960464},{"option":"NDXP260218P25460000","bid":577.4,"bid_size":1.0,"ask":621.0,"ask_size":1.0,"iv":0.9264,"open_interest":1.0,"volume":1.0,"delta":-0.9982,"gamma":0.0,"vega":0.0175,"theta":-0.1,"rho":0.0,"theo":601.1189,"change":-301.8,"open":438.9,"high":438.9,"low":438.9,"tick":"down","last_trade_price":438.9,"last_trade_time":"2026-02-18T11:11:28","percent_change":-40.7452,"prev_day_close":740.699981689453},{"option":"NDXP260218C25470000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":10.0,"iv":0.6971,"open_interest":2.0,"volume":3.0,"delta":0.0018,"gamma":0.0,"vega":0.0173,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.125,"open":0.2,"high":0.2,"low":0.13,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:37:16","percent_change":-38.4615,"prev_day_close":0.325000006705523},{"option":"NDXP260218P25470000","bid":587.4,"bid_size":1.0,"ask":631.0,"ask_size":1.0,"iv":0.9394,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0173,"theta":-0.1,"rho":0.0,"theo":611.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":750.699981689453},{"option":"NDXP260218C25480000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":9.0,"iv":0.7078,"open_interest":31.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.017,"theta":-0.1,"rho":0.0,"theo":0.1,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:58:54","percent_change":0.0,"prev_day_close":0.300000000745058},{"option":"NDXP260218P25480000","bid":597.4,"bid_size":1.0,"ask":641.0,"ask_size":1.0,"iv":0.9525,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.017,"theta":-0.1,"rho":0.0,"theo":621.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":759.299987792969},{"option":"NDXP260218C25490000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":11.0,"iv":0.7181,"open_interest":0.0,"volume":4.0,"delta":0.0017,"gamma":0.0,"vega":0.0168,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.02,"open":0.15,"high":0.23,"low":0.11,"tick":"up","last_trade_price":0.23,"last_trade_time":"2026-02-18T11:01:29","percent_change":-8.0,"prev_day_close":0.25},{"option":"NDXP260218P25490000","bid":607.4,"bid_size":1.0,"ask":651.0,"ask_size":1.0,"iv":0.9655,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0168,"theta":-0.1,"rho":0.0,"theo":631.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":769.299987792969},{"option":"NDXP260218C25500000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":11.0,"iv":0.7283,"open_interest":35.0,"volume":60.0,"delta":0.0017,"gamma":0.0,"vega":0.0166,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.15,"open":0.1,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:31:21","percent_change":-60.0,"prev_day_close":0.25},{"option":"NDXP260218P25500000","bid":617.4,"bid_size":1.0,"ask":661.0,"ask_size":1.0,"iv":0.9784,"open_interest":14.0,"volume":11.0,"delta":-0.9983,"gamma":0.0,"vega":0.0166,"theta":-0.1,"rho":0.0,"theo":641.1189,"change":-232.45,"open":714.29,"high":715.78,"low":472.66,"tick":"up","last_trade_price":547.45,"last_trade_time":"2026-02-18T13:51:24","percent_change":-29.8051,"prev_day_close":779.899993896484},{"option":"NDXP260218C25510000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":12.0,"iv":0.7385,"open_interest":3.0,"volume":1.0,"delta":0.0017,"gamma":0.0,"vega":0.0164,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.02,"open":0.23,"high":0.23,"low":0.23,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T10:49:48","percent_change":-8.0,"prev_day_close":0.25},{"option":"NDXP260218P25510000","bid":627.4,"bid_size":1.0,"ask":671.0,"ask_size":1.0,"iv":0.9914,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0164,"theta":-0.1,"rho":0.0,"theo":651.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":788.899993896484},{"option":"NDXP260218C25520000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":12.0,"iv":0.7487,"open_interest":3.0,"volume":2.0,"delta":0.0017,"gamma":0.0,"vega":0.0162,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.15,"open":0.25,"high":0.25,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:08:05","percent_change":-60.0,"prev_day_close":0.25},{"option":"NDXP260218P25520000","bid":637.4,"bid_size":1.0,"ask":681.0,"ask_size":1.0,"iv":1.0043,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0162,"theta":-0.1,"rho":0.0,"theo":661.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.899993896484},{"option":"NDXP260218C25530000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":12.0,"iv":0.7589,"open_interest":1.0,"volume":1.0,"delta":0.0016,"gamma":0.0,"vega":0.016,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.08,"open":0.17,"high":0.17,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T12:03:28","percent_change":-32.0,"prev_day_close":0.25},{"option":"NDXP260218P25530000","bid":647.4,"bid_size":1.0,"ask":691.0,"ask_size":1.0,"iv":1.0172,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.016,"theta":-0.1,"rho":0.0,"theo":671.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":811.349975585938},{"option":"NDXP260218C25540000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":13.0,"iv":0.769,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0158,"theta":-0.1,"rho":0.0,"theo":0.1,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260218P25540000","bid":657.4,"bid_size":1.0,"ask":701.0,"ask_size":1.0,"iv":1.0301,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0158,"theta":-0.1,"rho":0.0,"theo":681.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":818.899993896484},{"option":"NDXP260218C25550000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":2.0,"iv":0.7604,"open_interest":37.0,"volume":10.0,"delta":0.0013,"gamma":0.0,"vega":0.0126,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.175,"open":0.1,"high":0.17,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:43:17","percent_change":-77.7778,"prev_day_close":0.224999994039536},{"option":"NDXP260218P25550000","bid":667.4,"bid_size":1.0,"ask":711.0,"ask_size":1.0,"iv":1.0429,"open_interest":12.0,"volume":7.0,"delta":-0.9987,"gamma":0.0,"vega":0.0126,"theta":-0.075,"rho":0.0,"theo":691.0939,"change":-321.53,"open":763.71,"high":765.8,"low":507.92,"tick":"down","last_trade_price":507.92,"last_trade_time":"2026-02-18T12:19:50","percent_change":-38.7642,"prev_day_close":829.450012207031},{"option":"NDXP260218C25600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":15.0,"iv":0.8297,"open_interest":53.0,"volume":5.0,"delta":0.0015,"gamma":0.0,"vega":0.0148,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.085,"open":0.1,"high":0.18,"low":0.05,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-18T13:35:54","percent_change":-37.7778,"prev_day_close":0.224999994039536},{"option":"NDXP260218P25600000","bid":717.4,"bid_size":1.0,"ask":761.0,"ask_size":1.0,"iv":1.1068,"open_interest":17.0,"volume":11.0,"delta":-0.9985,"gamma":0.0,"vega":0.0148,"theta":-0.1,"rho":0.0,"theo":741.1189,"change":-319.61,"open":800.0,"high":800.0,"low":557.94,"tick":"down","last_trade_price":557.94,"last_trade_time":"2026-02-18T12:19:50","percent_change":-36.4207,"prev_day_close":877.549987792969},{"option":"NDXP260218C25650000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":9.0,"iv":0.8591,"open_interest":31.0,"volume":12.0,"delta":0.0011,"gamma":0.0,"vega":0.0113,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.04,"open":0.1,"high":0.19,"low":0.05,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-18T13:42:19","percent_change":-20.0,"prev_day_close":0.200000002980232},{"option":"NDXP260218P25650000","bid":767.4,"bid_size":1.0,"ask":811.0,"ask_size":1.0,"iv":1.1701,"open_interest":4.0,"volume":4.0,"delta":-0.9989,"gamma":0.0,"vega":0.0113,"theta":-0.075,"rho":0.0,"theo":791.0939,"change":-317.73,"open":840.0,"high":840.0,"low":609.82,"tick":"down","last_trade_price":609.82,"last_trade_time":"2026-02-18T12:22:17","percent_change":-34.2548,"prev_day_close":927.549987792969},{"option":"NDXP260218C25700000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":10.0,"iv":0.9478,"open_interest":67.0,"volume":121.0,"delta":0.0016,"gamma":0.0,"vega":0.0158,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.15,"open":0.05,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:32:00","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"NDXP260218P25700000","bid":817.4,"bid_size":1.0,"ask":861.4,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":1.0,"delta":-0.9984,"gamma":0.0,"vega":0.0158,"theta":-0.125,"rho":0.0,"theo":841.1439,"change":-308.17,"open":669.33,"high":669.33,"low":669.33,"tick":"down","last_trade_price":669.33,"last_trade_time":"2026-02-18T12:31:58","percent_change":-31.5263,"prev_day_close":977.5},{"option":"NDXP260218C25750000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":0.9981,"open_interest":37.0,"volume":36.0,"delta":0.0016,"gamma":0.0,"vega":0.0152,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.12,"open":0.07,"high":0.1,"low":0.03,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T12:39:41","percent_change":-60.0,"prev_day_close":0.200000002980232},{"option":"NDXP260218P25750000","bid":856.1,"bid_size":1.0,"ask":924.5,"ask_size":1.0,"iv":1.1475,"open_interest":4.0,"volume":4.0,"delta":-0.9984,"gamma":0.0,"vega":0.0152,"theta":-0.125,"rho":0.0,"theo":891.1439,"change":-286.69,"open":740.81,"high":740.81,"low":740.81,"tick":"down","last_trade_price":740.81,"last_trade_time":"2026-02-18T12:01:31","percent_change":-27.9017,"prev_day_close":1027.5},{"option":"NDXP260218C25800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":1.0,"iv":0.9258,"open_interest":57.0,"volume":42.0,"delta":0.0004,"gamma":0.0,"vega":0.0041,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.02,"open":0.05,"high":0.1,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:40:16","percent_change":-40.0,"prev_day_close":0.0500000007450581},{"option":"NDXP260218P25800000","bid":906.1,"bid_size":1.0,"ask":974.5,"ask_size":1.0,"iv":1.2036,"open_interest":4.0,"volume":3.0,"delta":-0.9996,"gamma":0.0,"vega":0.0041,"theta":-0.025,"rho":0.0,"theo":941.0439,"change":-285.88,"open":791.62,"high":791.62,"low":791.62,"tick":"down","last_trade_price":791.62,"last_trade_time":"2026-02-18T12:02:15","percent_change":-26.5318,"prev_day_close":1077.5},{"option":"NDXP260218C25850000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.0979,"open_interest":18.0,"volume":27.0,"delta":0.0014,"gamma":0.0,"vega":0.014,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.055,"open":0.05,"high":0.12,"low":0.05,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:12:09","percent_change":-31.4286,"prev_day_close":0.174999997019768},{"option":"NDXP260218P25850000","bid":956.1,"bid_size":1.0,"ask":1024.5,"ask_size":1.0,"iv":1.2594,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.014,"theta":-0.125,"rho":0.0,"theo":991.1439,"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":1127.45001220703},{"option":"NDXP260218C25900000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.1474,"open_interest":18.0,"volume":29.0,"delta":0.0014,"gamma":0.0,"vega":0.0134,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.095,"open":0.02,"high":0.11,"low":0.02,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T12:12:09","percent_change":-54.2857,"prev_day_close":0.174999997019768},{"option":"NDXP260218P25900000","bid":1006.1,"bid_size":1.0,"ask":1074.5,"ask_size":1.0,"iv":1.3148,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0134,"theta":-0.125,"rho":0.0,"theo":1041.1439,"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":1177.45001220703},{"option":"NDXP260218C25950000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.1966,"open_interest":22.0,"volume":8.0,"delta":0.0013,"gamma":0.0,"vega":0.013,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.045,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:07:06","percent_change":-60.0,"prev_day_close":0.0750000029802322},{"option":"NDXP260218P25950000","bid":1056.1,"bid_size":1.0,"ask":1124.5,"ask_size":1.0,"iv":1.3698,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.013,"theta":-0.125,"rho":0.0,"theo":1091.1439,"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":1227.45001220703},{"option":"NDXP260218C26000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.2455,"open_interest":28.0,"volume":4.0,"delta":0.0013,"gamma":0.0,"vega":0.0125,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.025,"open":0.05,"high":0.1,"low":0.03,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:28:46","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"NDXP260218P26000000","bid":1106.1,"bid_size":1.0,"ask":1174.5,"ask_size":1.0,"iv":1.4246,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0125,"theta":-0.125,"rho":0.0,"theo":1141.1439,"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":1277.45001220703},{"option":"NDXP260218C26050000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.2942,"open_interest":18.0,"volume":1.0,"delta":0.0012,"gamma":0.0,"vega":0.0121,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.055,"open":0.12,"high":0.12,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:02:41","percent_change":-31.4286,"prev_day_close":0.174999997019768},{"option":"NDXP260218P26050000","bid":1156.1,"bid_size":1.0,"ask":1224.5,"ask_size":1.0,"iv":1.479,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0121,"theta":-0.125,"rho":0.0,"theo":1191.1439,"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":1327.5},{"option":"NDXP260218C26100000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.3427,"open_interest":14.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0117,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-13T12:08:13","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"NDXP260218P26100000","bid":1206.1,"bid_size":1.0,"ask":1274.5,"ask_size":1.0,"iv":1.5331,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0117,"theta":-0.125,"rho":0.0,"theo":1241.1439,"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":1376.29998779297},{"option":"NDXP260218C26150000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":11.0,"iv":1.2959,"open_interest":10.0,"volume":1.0,"delta":0.0005,"gamma":0.0,"vega":0.0055,"theta":-0.05,"rho":0.0,"theo":0.05,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:28:05","percent_change":-33.3333,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26150000","bid":1256.1,"bid_size":1.0,"ask":1324.5,"ask_size":1.0,"iv":1.587,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0055,"theta":-0.05,"rho":0.0,"theo":1291.0689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1426.29998779297},{"option":"NDXP260218C26200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.4389,"open_interest":190.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.011,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-17T12:36:48","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26200000","bid":1254.8,"bid_size":1.0,"ask":1428.9,"ask_size":1.0,"iv":1.7192,"open_interest":1.0,"volume":1.0,"delta":-0.9989,"gamma":0.0,"vega":0.011,"theta":-0.125,"rho":0.0,"theo":1341.1439,"change":-223.93,"open":1252.37,"high":1252.37,"low":1252.37,"tick":"down","last_trade_price":1252.37,"last_trade_time":"2026-02-18T13:51:24","percent_change":-15.1683,"prev_day_close":1476.29998779297},{"option":"NDXP260218C26250000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.4867,"open_interest":14.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0107,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-12T15:59:08","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26250000","bid":1304.8,"bid_size":1.0,"ask":1478.9,"ask_size":1.0,"iv":1.7746,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0107,"theta":-0.125,"rho":0.0,"theo":1391.1439,"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":1526.29998779297},{"option":"NDXP260218C26300000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.5343,"open_interest":26.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0104,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-12T15:59:09","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26300000","bid":1352.0,"bid_size":1.0,"ask":1528.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0104,"theta":-0.125,"rho":0.0,"theo":1441.1439,"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":1577.59997558594},{"option":"NDXP260218C26350000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.5816,"open_interest":4.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0101,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-12T15:59:37","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26350000","bid":1402.0,"bid_size":1.0,"ask":1578.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0101,"theta":-0.125,"rho":0.0,"theo":1491.1439,"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":1626.29998779297},{"option":"NDXP260218C26400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.6288,"open_interest":85.0,"volume":1.0,"delta":0.001,"gamma":0.0,"vega":0.0099,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:07:08","percent_change":-33.3333,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26400000","bid":1454.8,"bid_size":1.0,"ask":1628.9,"ask_size":1.0,"iv":1.9389,"open_interest":3.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0099,"theta":-0.125,"rho":0.0,"theo":1541.1439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1641.42,"last_trade_time":"2026-02-17T14:53:51","percent_change":0.0,"prev_day_close":1676.29998779297},{"option":"NDXP260218C26450000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.6758,"open_interest":2.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0096,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-11T15:59:09","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26450000","bid":1502.0,"bid_size":1.0,"ask":1678.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0096,"theta":-0.125,"rho":0.0,"theo":1591.1439,"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":1726.29998779297},{"option":"NDXP260218C26500000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.7225,"open_interest":4.0,"volume":1.0,"delta":0.001,"gamma":0.0,"vega":0.0094,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.07,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T11:24:41","percent_change":-46.6667,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26500000","bid":1554.8,"bid_size":1.0,"ask":1728.9,"ask_size":1.0,"iv":2.0472,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0094,"theta":-0.125,"rho":0.0,"theo":1641.1439,"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":1777.59997558594},{"option":"NDXP260218C26550000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.7691,"open_interest":1.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0092,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-10T15:59:00","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26550000","bid":1602.0,"bid_size":1.0,"ask":1778.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0092,"theta":-0.125,"rho":0.0,"theo":1691.1439,"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":1830.5},{"option":"NDXP260218C26600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.8155,"open_interest":8.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.009,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.81,"last_trade_time":"2026-02-10T09:30:35","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26600000","bid":1654.8,"bid_size":1.0,"ask":1828.9,"ask_size":1.0,"iv":2.1544,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.009,"theta":-0.125,"rho":0.0,"theo":1741.1439,"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":1885.79998779297},{"option":"NDXP260218C26650000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.8617,"open_interest":9.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0088,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-10T15:59:00","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26650000","bid":1702.0,"bid_size":1.0,"ask":1878.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0088,"theta":-0.125,"rho":0.0,"theo":1791.1439,"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":1935.79998779297},{"option":"NDXP260218C26700000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.9077,"open_interest":8.0,"volume":3.0,"delta":0.0009,"gamma":0.0,"vega":0.0086,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.04,"open":0.26,"high":0.26,"low":0.08,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T11:56:55","percent_change":-26.6667,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26700000","bid":1667.6,"bid_size":4.0,"ask":2013.9,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0086,"theta":-0.125,"rho":0.0,"theo":1841.1439,"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":1981.45001220703},{"option":"NDXP260218C26750000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.9536,"open_interest":7.0,"volume":2.0,"delta":0.0009,"gamma":0.0,"vega":0.0084,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.05,"open":0.05,"high":0.1,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:56:55","percent_change":-33.3333,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26750000","bid":1707.5,"bid_size":4.0,"ask":2063.7,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0084,"theta":-0.125,"rho":0.0,"theo":1891.1439,"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":2035.79998779297},{"option":"NDXP260218C26800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":1.9993,"open_interest":2.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0082,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-10T15:59:00","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26800000","bid":1762.5,"bid_size":4.0,"ask":2114.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0082,"theta":-0.125,"rho":0.0,"theo":1941.1439,"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":2085.75},{"option":"NDXP260218C26850000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.0448,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0064,"theta":-0.0929,"rho":0.0,"theo":0.0929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26850000","bid":1812.5,"bid_size":4.0,"ask":2164.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0064,"theta":-0.0929,"rho":0.0,"theo":1991.1118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2135.75},{"option":"NDXP260218C26900000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.0902,"open_interest":9.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0049,"theta":-0.0687,"rho":0.0,"theo":0.0687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.54,"last_trade_time":"2026-02-10T09:33:55","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26900000","bid":1862.5,"bid_size":4.0,"ask":2214.7,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0049,"theta":-0.0687,"rho":0.0,"theo":2041.0876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2185.75},{"option":"NDXP260218C26950000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.1354,"open_interest":1.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0038,"theta":-0.0505,"rho":0.0,"theo":0.0505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-10T15:59:00","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P26950000","bid":1912.5,"bid_size":4.0,"ask":2264.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0038,"theta":-0.0505,"rho":0.0,"theo":2091.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2231.40002441406},{"option":"NDXP260218C27000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.1804,"open_interest":18.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0029,"theta":-0.037,"rho":0.0,"theo":0.037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.46,"last_trade_time":"2026-02-10T09:33:55","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27000000","bid":1962.5,"bid_size":4.0,"ask":2314.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0029,"theta":-0.037,"rho":0.0,"theo":2141.0558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2281.40002441406},{"option":"NDXP260218C27050000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.2254,"open_interest":3.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0022,"theta":-0.0269,"rho":0.0,"theo":0.0269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-10T14:31:41","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27050000","bid":2012.5,"bid_size":4.0,"ask":2364.7,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0022,"theta":-0.0269,"rho":0.0,"theo":2191.0458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2336.40002441406},{"option":"NDXP260218C27100000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.2701,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0016,"theta":-0.0194,"rho":0.0,"theo":0.0194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.35,"last_trade_time":"2026-02-02T10:33:07","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27100000","bid":2062.5,"bid_size":4.0,"ask":2414.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0016,"theta":-0.0194,"rho":0.0,"theo":2241.0383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2381.40002441406},{"option":"NDXP260218C27150000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.3147,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0012,"theta":-0.014,"rho":0.0,"theo":0.014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.2,"last_trade_time":"2026-01-29T15:36:34","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27150000","bid":2112.5,"bid_size":4.0,"ask":2464.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0012,"theta":-0.014,"rho":0.0,"theo":2291.0329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2435.75},{"option":"NDXP260218C27200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.3591,"open_interest":12.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.01,"rho":0.0,"theo":0.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-06T13:47:20","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27200000","bid":2162.5,"bid_size":4.0,"ask":2514.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0009,"theta":-0.01,"rho":0.0,"theo":2341.0289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2481.40002441406},{"option":"NDXP260218C27250000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.4034,"open_interest":10.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0071,"rho":0.0,"theo":0.0071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.7,"last_trade_time":"2026-01-29T15:51:06","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27250000","bid":2212.5,"bid_size":4.0,"ask":2564.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0007,"theta":-0.0071,"rho":0.0,"theo":2391.026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2535.75},{"option":"NDXP260218C27300000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.4476,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.005,"rho":0.0,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.46,"last_trade_time":"2026-01-28T10:26:26","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27300000","bid":2262.5,"bid_size":4.0,"ask":2614.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":-0.005,"rho":0.0,"theo":2441.0239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2581.40002441406},{"option":"NDXP260218C27400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.5355,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0025,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.2,"last_trade_time":"2026-01-29T11:03:55","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27400000","bid":2362.5,"bid_size":4.0,"ask":2714.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":-0.0025,"rho":0.0,"theo":2541.0214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2681.40002441406},{"option":"NDXP260218C27500000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.6228,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0012,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-12T16:01:38","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27500000","bid":2462.5,"bid_size":4.0,"ask":2814.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0012,"rho":0.0,"theo":2641.0201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2781.34997558594},{"option":"NDXP260218C27600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.7096,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0006,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27600000","bid":2562.5,"bid_size":4.0,"ask":2914.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0006,"rho":0.0,"theo":2741.0194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2885.69995117188},{"option":"NDXP260218C27700000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.7959,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0003,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-01-29T10:00:58","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27700000","bid":2662.5,"bid_size":4.0,"ask":3014.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0003,"rho":0.0,"theo":2841.0191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2985.69995117188},{"option":"NDXP260218C27800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.8816,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27800000","bid":2762.5,"bid_size":4.0,"ask":3114.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":2941.019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3085.64990234375},{"option":"NDXP260218C27900000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":2.9668,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.45,"last_trade_time":"2026-01-27T12:33:18","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P27900000","bid":2862.5,"bid_size":4.0,"ask":3214.7,"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":3041.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3185.64990234375},{"option":"NDXP260218C28000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":3.0516,"open_interest":2.0,"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":"down","last_trade_price":1.0,"last_trade_time":"2026-02-03T14:38:36","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P28000000","bid":2962.5,"bid_size":4.0,"ask":3314.7,"ask_size":4.0,"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":3141.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3281.29992675781},{"option":"NDXP260218C28100000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":3.1358,"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":0.150000005960464},{"option":"NDXP260218P28100000","bid":3062.5,"bid_size":4.0,"ask":3414.7,"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":3241.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3381.29992675781},{"option":"NDXP260218C28200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":3.2196,"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":0.150000005960464},{"option":"NDXP260218P28200000","bid":3162.5,"bid_size":4.0,"ask":3514.7,"ask_size":4.0,"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":3341.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3485.64990234375},{"option":"NDXP260218C28300000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":3.303,"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":0.150000005960464},{"option":"NDXP260218P28300000","bid":3262.5,"bid_size":4.0,"ask":3614.7,"ask_size":4.0,"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":3441.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3581.29992675781},{"option":"NDXP260218C28400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":3.3858,"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":0.150000005960464},{"option":"NDXP260218P28400000","bid":3362.5,"bid_size":4.0,"ask":3714.7,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3541.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3685.64990234375},{"option":"NDXP260218C28500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":7.0,"iv":3.1215,"open_interest":25.0,"volume":6.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.1,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:30:38","percent_change":-66.6667,"prev_day_close":0.150000005960464},{"option":"NDXP260218P28500000","bid":3462.5,"bid_size":4.0,"ask":3814.7,"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":3641.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3785.64990234375},{"option":"NDXP260218C28600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":6.0,"iv":3.5502,"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":0.150000005960464},{"option":"NDXP260218P28600000","bid":3562.5,"bid_size":4.0,"ask":3914.7,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3741.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3885.84997558594},{"option":"NDXP260218C29000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":3.492,"open_interest":1.0,"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":"down","last_trade_price":0.95,"last_trade_time":"2026-01-26T12:49:09","percent_change":0.0,"prev_day_close":0.150000005960464},{"option":"NDXP260218P29000000","bid":3962.5,"bid_size":4.0,"ask":4314.7,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":4141.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4285.59985351562},{"option":"NDXP260218C29500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":3.8536,"open_interest":1.0,"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":"down","last_trade_price":0.13,"last_trade_time":"2026-02-13T10:17:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"NDXP260218P29500000","bid":4462.5,"bid_size":4.0,"ask":4814.7,"ask_size":4.0,"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":4641.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4781.19995117188},{"option":"NDXP260218C30000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":19.0,"iv":4.2071,"open_interest":0.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.1,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:30:17","percent_change":-66.6667,"prev_day_close":0.150000005960464},{"option":"NDXP260218P30000000","bid":4962.5,"bid_size":2.0,"ask":5314.9,"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":5141.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5283.25},{"option":"NDXP260218C30500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":8.0,"iv":4.5529,"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":0.025000000372529},{"option":"NDXP260218P30500000","bid":5462.5,"bid_size":2.0,"ask":5817.6,"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":5641.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5783.2001953125},{"option":"NDXP260218C31000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":4.8913,"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":0.025000000372529},{"option":"NDXP260218P31000000","bid":5962.6,"bid_size":2.0,"ask":6317.6,"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":6141.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6283.15014648438},{"option":"NDXP260218C31500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":5.2228,"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":0.025000000372529},{"option":"NDXP260218P31500000","bid":6462.5,"bid_size":2.0,"ask":6817.6,"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":6641.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6783.05004882812},{"option":"NDXP260218C32000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":5.5477,"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":0.025000000372529},{"option":"NDXP260218P32000000","bid":6962.5,"bid_size":2.0,"ask":7314.9,"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":7141.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7283.64990234375},{"option":"NDXP260218C33000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":6.1789,"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":0.025000000372529},{"option":"NDXP260218P33000000","bid":7962.6,"bid_size":2.0,"ask":8317.6,"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":8141.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8282.90014648438},{"option":"NDXP260219C13000000","bid":11678.5,"bid_size":1.0,"ask":12031.3,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.3559,"theo":11854.7621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12781.85,"last_trade_time":"2026-01-26T13:09:23","percent_change":0.0,"prev_day_close":11718.4497070312},{"option":"NDXP260219P13000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":3.0802,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0025,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-02T09:55:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDXP260219C14000000","bid":10677.4,"bid_size":1.0,"ask":11030.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.3833,"theo":10854.879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10718.75},{"option":"NDXP260219P14000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":8.0,"iv":2.7402,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0029,"rho":0.0,"theo":0.0029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:18:25","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219C15000000","bid":9679.9,"bid_size":1.0,"ask":10033.3,"ask_size":1.0,"iv":3.2261,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.4107,"theo":9854.9962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9717.39990234375},{"option":"NDXP260219P15000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":8.0,"iv":2.423,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0035,"rho":0.0,"theo":0.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-03T15:56:17","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219C16000000","bid":8679.8,"bid_size":2.0,"ask":9033.5,"ask_size":1.0,"iv":2.8452,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.438,"theo":8855.1137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8714.75},{"option":"NDXP260219P16000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":8.0,"iv":2.1253,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0045,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.1,"last_trade_time":"2026-02-03T15:56:17","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219C17000000","bid":7680.1,"bid_size":1.0,"ask":8033.6,"ask_size":1.0,"iv":2.4776,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.4654,"theo":7855.2318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7719.44995117188},{"option":"NDXP260219P17000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":1.8447,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.006,"rho":0.0,"theo":0.006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219C18000000","bid":6677.9,"bid_size":1.0,"ask":7031.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.4928,"theo":6855.351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6719.64990234375},{"option":"NDXP260219P18000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":3.0,"iv":1.5789,"open_interest":0.0,"volume":15.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0086,"rho":0.0,"theo":0.0086,"change":-0.175,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:28:34","percent_change":-77.7778,"prev_day_close":0.224999994039536},{"option":"NDXP260219C19000000","bid":5675.7,"bid_size":1.0,"ask":6031.4,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.5201,"theo":5855.4723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5720.30004882812},{"option":"NDXP260219P19000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":1.0,"iv":1.326,"open_interest":15.0,"volume":5.0,"delta":0.0,"gamma":0.0,"vega":0.0021,"theta":-0.0134,"rho":0.0,"theo":0.0133,"change":-0.2,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:22:31","percent_change":-80.0,"prev_day_close":0.25},{"option":"NDXP260219C19500000","bid":5180.5,"bid_size":1.0,"ask":5532.1,"ask_size":1.0,"iv":1.5339,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.5338,"theo":5355.5346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5220.14990234375},{"option":"NDXP260219P19500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":1.0,"iv":1.2547,"open_interest":2.0,"volume":35.0,"delta":0.0,"gamma":0.0,"vega":0.0028,"theta":-0.0174,"rho":0.0,"theo":0.0173,"change":-0.2,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:22:17","percent_change":-80.0,"prev_day_close":0.25},{"option":"NDXP260219C20000000","bid":4675.8,"bid_size":1.0,"ask":5032.2,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.5475,"theo":4855.5988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4826.65,"last_trade_time":"2026-02-12T14:09:46","percent_change":0.0,"prev_day_close":4712.35009765625},{"option":"NDXP260219P20000000","bid":0.05,"bid_size":11.0,"ask":0.3,"ask_size":8.0,"iv":1.2297,"open_interest":4.0,"volume":30.0,"delta":-0.0001,"gamma":0.0,"vega":0.004,"theta":-0.0234,"rho":0.0,"theo":0.0233,"change":-0.2,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:38:57","percent_change":-66.6667,"prev_day_close":0.300000011920929},{"option":"NDXP260219C20500000","bid":4175.9,"bid_size":1.0,"ask":4532.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":0.5612,"theo":4355.6664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4212.64990234375},{"option":"NDXP260219P20500000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":7.0,"iv":1.0864,"open_interest":20.0,"volume":9.0,"delta":-0.0001,"gamma":0.0,"vega":0.0059,"theta":-0.0328,"rho":-0.0001,"theo":0.0326,"change":-0.2,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:45:03","percent_change":-57.1429,"prev_day_close":0.349999994039536},{"option":"NDXP260219C21000000","bid":3676.0,"bid_size":3.0,"ask":4032.3,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":20.0,"delta":0.9997,"gamma":0.0,"vega":0.0091,"theta":0.0,"rho":0.5748,"theo":3855.7401,"change":155.55,"open":3868.45,"high":3868.45,"low":3868.45,"tick":"up","last_trade_price":3868.45,"last_trade_time":"2026-02-18T09:58:31","percent_change":4.18945,"prev_day_close":3712.90002441406},{"option":"NDXP260219P21000000","bid":0.15,"bid_size":2.0,"ask":0.35,"ask_size":7.0,"iv":0.9965,"open_interest":28.0,"volume":3.0,"delta":-0.0002,"gamma":0.0,"vega":0.0091,"theta":-0.0484,"rho":-0.0001,"theo":0.0481,"change":-0.3,"open":0.12,"high":0.15,"low":0.12,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:36:04","percent_change":-66.6667,"prev_day_close":0.450000006705523},{"option":"NDXP260219C21500000","bid":3176.1,"bid_size":1.0,"ask":3532.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0151,"theta":0.0,"rho":0.5884,"theo":3355.8263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3213.19995117188},{"option":"NDXP260219P21500000","bid":0.2,"bid_size":1.0,"ask":0.45,"ask_size":7.0,"iv":0.8854,"open_interest":3.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0151,"theta":-0.0764,"rho":-0.0002,"theo":0.0759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-17T14:40:41","percent_change":0.0,"prev_day_close":0.674999982118606},{"option":"NDXP260219C21900000","bid":2776.2,"bid_size":1.0,"ask":3132.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0239,"theta":0.0,"rho":0.5992,"theo":2955.9137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2812.79992675781},{"option":"NDXP260219P21900000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":8.0,"iv":0.7703,"open_interest":2.0,"volume":2.0,"delta":-0.0005,"gamma":0.0,"vega":0.0239,"theta":-0.1176,"rho":-0.0003,"theo":0.1167,"change":-0.63,"open":0.47,"high":0.47,"low":0.37,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T10:02:59","percent_change":-63.0,"prev_day_close":1.0},{"option":"NDXP260219C22000000","bid":2676.3,"bid_size":1.0,"ask":3032.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0272,"theta":0.0,"rho":0.6019,"theo":2855.9401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2719.19995117188},{"option":"NDXP260219P22000000","bid":0.05,"bid_size":7.0,"ask":0.55,"ask_size":7.0,"iv":0.75,"open_interest":14.0,"volume":23.0,"delta":-0.0006,"gamma":0.0,"vega":0.0272,"theta":-0.1329,"rho":-0.0004,"theo":0.132,"change":-0.86,"open":0.95,"high":0.95,"low":0.2,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-18T13:28:19","percent_change":-78.1818,"prev_day_close":1.10000002384186},{"option":"NDXP260219C22100000","bid":2576.3,"bid_size":1.0,"ask":2932.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0309,"theta":0.0,"rho":0.6046,"theo":2755.9691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2617.95007324219},{"option":"NDXP260219P22100000","bid":0.05,"bid_size":7.0,"ask":0.6,"ask_size":7.0,"iv":0.7292,"open_interest":10.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.031,"theta":-0.1503,"rho":-0.0004,"theo":0.1493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-17T10:33:29","percent_change":0.0,"prev_day_close":1.17500001192093},{"option":"NDXP260219C22200000","bid":2476.4,"bid_size":1.0,"ask":2832.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0353,"theta":0.0,"rho":0.6073,"theo":2656.0013,"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":2519.30004882812},{"option":"NDXP260219P22200000","bid":0.15,"bid_size":7.0,"ask":0.65,"ask_size":12.0,"iv":0.716,"open_interest":14.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.0353,"theta":-0.1709,"rho":-0.0005,"theo":0.1697,"change":-0.825,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T10:48:45","percent_change":-64.7059,"prev_day_close":1.27500000596046},{"option":"NDXP260219C22300000","bid":2376.4,"bid_size":1.0,"ask":2732.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0405,"theta":0.0,"rho":0.6099,"theo":2556.0373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2419.39990234375},{"option":"NDXP260219P22300000","bid":0.15,"bid_size":6.0,"ask":0.7,"ask_size":14.0,"iv":0.6936,"open_interest":14.0,"volume":9.0,"delta":-0.0009,"gamma":0.0,"vega":0.0406,"theta":-0.1955,"rho":-0.0006,"theo":0.1941,"change":-1.125,"open":0.72,"high":0.72,"low":0.28,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:15:35","percent_change":-78.9474,"prev_day_close":1.42500001192093},{"option":"NDXP260219C22400000","bid":2276.4,"bid_size":1.0,"ask":2632.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0469,"theta":0.0,"rho":0.6126,"theo":2456.0783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2313.35009765625},{"option":"NDXP260219P22400000","bid":0.2,"bid_size":5.0,"ask":0.7,"ask_size":6.0,"iv":0.6707,"open_interest":16.0,"volume":2.0,"delta":-0.001,"gamma":0.0,"vega":0.047,"theta":-0.2249,"rho":-0.0007,"theo":0.2234,"change":-1.12,"open":0.52,"high":0.52,"low":0.38,"tick":"down","last_trade_price":0.38,"last_trade_time":"2026-02-18T10:13:54","percent_change":-74.6667,"prev_day_close":1.5},{"option":"NDXP260219C22500000","bid":2180.0,"bid_size":1.0,"ask":2536.7,"ask_size":1.0,"iv":0.769,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0544,"theta":0.0,"rho":0.6152,"theo":2356.1254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2214.40002441406},{"option":"NDXP260219P22500000","bid":0.2,"bid_size":13.0,"ask":0.75,"ask_size":7.0,"iv":0.6476,"open_interest":15.0,"volume":4.0,"delta":-0.0012,"gamma":0.0,"vega":0.0545,"theta":-0.2607,"rho":-0.0008,"theo":0.2589,"change":-1.025,"open":0.78,"high":0.88,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:37:03","percent_change":-65.0794,"prev_day_close":1.57500004768372},{"option":"NDXP260219C22600000","bid":2080.1,"bid_size":4.0,"ask":2436.7,"ask_size":3.0,"iv":0.7399,"open_interest":0.0,"volume":20.0,"delta":0.9985,"gamma":0.0,"vega":0.0635,"theta":-0.039,"rho":0.6178,"theo":2256.1803,"change":152.14,"open":2266.29,"high":2266.29,"low":2266.29,"tick":"up","last_trade_price":2266.29,"last_trade_time":"2026-02-18T09:58:31","percent_change":7.19627,"prev_day_close":2114.14996337891},{"option":"NDXP260219P22600000","bid":0.25,"bid_size":7.0,"ask":0.8,"ask_size":9.0,"iv":0.627,"open_interest":7.0,"volume":1.0,"delta":-0.0014,"gamma":0.0,"vega":0.0636,"theta":-0.3043,"rho":-0.0009,"theo":0.3022,"change":-1.245,"open":0.43,"high":0.43,"low":0.43,"tick":"down","last_trade_price":0.43,"last_trade_time":"2026-02-18T10:02:59","percent_change":-74.3284,"prev_day_close":1.67499995231628},{"option":"NDXP260219C22700000","bid":1980.2,"bid_size":1.0,"ask":2336.9,"ask_size":1.0,"iv":0.7141,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0746,"theta":-0.104,"rho":0.6204,"theo":2156.2449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2022.14996337891},{"option":"NDXP260219P22700000","bid":0.3,"bid_size":7.0,"ask":0.9,"ask_size":14.0,"iv":0.608,"open_interest":13.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0746,"theta":-0.3571,"rho":-0.0011,"theo":0.3546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.45,"last_trade_time":"2026-02-17T09:49:45","percent_change":0.0,"prev_day_close":1.77500003576279},{"option":"NDXP260219C22800000","bid":1876.7,"bid_size":1.0,"ask":2233.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0884,"theta":-0.1818,"rho":0.6229,"theo":2056.3221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1922.79998779297},{"option":"NDXP260219P22800000","bid":0.4,"bid_size":5.0,"ask":0.95,"ask_size":10.0,"iv":0.5879,"open_interest":10.0,"volume":7.0,"delta":-0.002,"gamma":0.0,"vega":0.0884,"theta":-0.4232,"rho":-0.0013,"theo":0.4202,"change":-1.275,"open":1.0,"high":1.0,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T14:31:57","percent_change":-66.2338,"prev_day_close":1.92499995231628},{"option":"NDXP260219C22900000","bid":1780.3,"bid_size":1.0,"ask":2136.9,"ask_size":1.0,"iv":0.6537,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.105,"theta":-0.2762,"rho":0.6253,"theo":1956.4159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1815.5},{"option":"NDXP260219P22900000","bid":0.45,"bid_size":4.0,"ask":1.0,"ask_size":10.0,"iv":0.5648,"open_interest":26.0,"volume":2.0,"delta":-0.0025,"gamma":0.0,"vega":0.105,"theta":-0.5058,"rho":-0.0016,"theo":0.5023,"change":-1.52,"open":1.55,"high":1.55,"low":0.58,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-18T10:02:59","percent_change":-72.381,"prev_day_close":2.10000002384186},{"option":"NDXP260219C23000000","bid":1680.0,"bid_size":1.0,"ask":2033.3,"ask_size":1.0,"iv":0.491,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.1259,"theta":-0.3921,"rho":0.6277,"theo":1856.5309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1725.14996337891},{"option":"NDXP260219P23000000","bid":0.5,"bid_size":5.0,"ask":1.1,"ask_size":10.0,"iv":0.543,"open_interest":23.0,"volume":15.0,"delta":-0.003,"gamma":0.0,"vega":0.1259,"theta":-0.61,"rho":-0.002,"theo":0.6057,"change":-1.575,"open":1.4,"high":1.4,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T11:37:03","percent_change":-66.3158,"prev_day_close":2.375},{"option":"NDXP260219C23100000","bid":1670.9,"bid_size":1.0,"ask":1844.5,"ask_size":1.0,"iv":0.5625,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.1521,"theta":-0.5368,"rho":0.63,"theo":1756.6746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1623.70001220703},{"option":"NDXP260219P23100000","bid":0.6,"bid_size":9.0,"ask":1.2,"ask_size":10.0,"iv":0.5219,"open_interest":8.0,"volume":14.0,"delta":-0.0037,"gamma":0.0,"vega":0.1521,"theta":-0.7429,"rho":-0.0024,"theo":0.7378,"change":-2.0,"open":1.68,"high":1.68,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T12:45:39","percent_change":-72.7273,"prev_day_close":2.75},{"option":"NDXP260219C23200000","bid":1571.0,"bid_size":1.0,"ask":1744.6,"ask_size":1.0,"iv":0.5362,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.1847,"theta":-0.7199,"rho":0.6321,"theo":1656.8564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1521.65002441406},{"option":"NDXP260219P23200000","bid":0.75,"bid_size":6.0,"ask":1.3,"ask_size":9.0,"iv":0.5012,"open_interest":16.0,"volume":10.0,"delta":-0.0046,"gamma":0.0,"vega":0.1847,"theta":-0.9143,"rho":-0.003,"theo":0.9079,"change":-2.545,"open":1.77,"high":1.77,"low":0.71,"tick":"no_change","last_trade_price":0.73,"last_trade_time":"2026-02-18T14:13:13","percent_change":-77.7099,"prev_day_close":3.27499997615814},{"option":"NDXP260219C23300000","bid":1471.1,"bid_size":1.0,"ask":1645.3,"ask_size":1.0,"iv":0.5186,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.2266,"theta":-0.9542,"rho":0.634,"theo":1557.0892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1427.64996337891},{"option":"NDXP260219P23300000","bid":0.95,"bid_size":11.0,"ask":1.45,"ask_size":14.0,"iv":0.4815,"open_interest":33.0,"volume":47.0,"delta":-0.0058,"gamma":0.0,"vega":0.2266,"theta":-1.1369,"rho":-0.0038,"theo":1.129,"change":-3.35,"open":2.7,"high":2.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T12:53:41","percent_change":-82.716,"prev_day_close":4.05000007152557},{"option":"NDXP260219C23350000","bid":1421.2,"bid_size":1.0,"ask":1595.4,"ask_size":1.0,"iv":0.5061,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.2514,"theta":-1.0965,"rho":0.6349,"theo":1507.2304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23350000","bid":1.05,"bid_size":11.0,"ask":1.6,"ask_size":14.0,"iv":0.4725,"open_interest":0.0,"volume":18.0,"delta":-0.0065,"gamma":0.0,"vega":0.2514,"theta":-1.2732,"rho":-0.0043,"theo":1.2644,"change":1.4,"open":2.52,"high":2.66,"low":1.4,"tick":"no_change","last_trade_price":1.4,"last_trade_time":"2026-02-18T09:59:40","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23400000","bid":1371.4,"bid_size":1.0,"ask":1545.5,"ask_size":1.0,"iv":0.4948,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.2792,"theta":-1.2589,"rho":0.6358,"theo":1457.3917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1326.09997558594},{"option":"NDXP260219P23400000","bid":1.2,"bid_size":11.0,"ask":1.7,"ask_size":14.0,"iv":0.463,"open_interest":47.0,"volume":20.0,"delta":-0.0074,"gamma":0.0,"vega":0.2792,"theta":-1.4298,"rho":-0.0049,"theo":1.4199,"change":-3.7,"open":3.23,"high":3.23,"low":1.25,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T10:24:04","percent_change":-73.2673,"prev_day_close":5.04999995231628},{"option":"NDXP260219C23450000","bid":1321.5,"bid_size":1.0,"ask":1495.7,"ask_size":1.0,"iv":0.483,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.311,"theta":-1.4449,"rho":0.6365,"theo":1407.5764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23450000","bid":1.35,"bid_size":11.0,"ask":1.85,"ask_size":13.0,"iv":0.4538,"open_interest":0.0,"volume":21.0,"delta":-0.0083,"gamma":0.0,"vega":0.311,"theta":-1.61,"rho":-0.0055,"theo":1.5987,"change":1.35,"open":3.57,"high":3.57,"low":1.15,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T14:33:06","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23500000","bid":1271.7,"bid_size":1.0,"ask":1445.9,"ask_size":1.0,"iv":0.4721,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.3474,"theta":-1.659,"rho":0.6371,"theo":1357.789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1227.44995117188},{"option":"NDXP260219P23500000","bid":1.5,"bid_size":11.0,"ask":2.0,"ask_size":12.0,"iv":0.4448,"open_interest":39.0,"volume":23.0,"delta":-0.0094,"gamma":0.0,"vega":0.3474,"theta":-1.8182,"rho":-0.0062,"theo":1.8055,"change":-4.8,"open":1.85,"high":1.85,"low":1.4,"tick":"up","last_trade_price":1.8,"last_trade_time":"2026-02-18T14:45:03","percent_change":-72.7273,"prev_day_close":6.59999990463257},{"option":"NDXP260219C23550000","bid":1221.9,"bid_size":1.0,"ask":1395.6,"ask_size":1.0,"iv":0.4553,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":0.3881,"theta":-1.9068,"rho":0.6376,"theo":1308.0351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1177.94995117188},{"option":"NDXP260219P23550000","bid":1.75,"bid_size":11.0,"ask":2.25,"ask_size":14.0,"iv":0.4364,"open_interest":19.0,"volume":83.0,"delta":-0.0107,"gamma":0.0,"vega":0.3881,"theta":-2.0601,"rho":-0.0071,"theo":2.0457,"change":-5.65,"open":4.55,"high":4.55,"low":1.15,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T14:39:16","percent_change":-73.8562,"prev_day_close":7.65000009536743},{"option":"NDXP260219C23600000","bid":1226.5,"bid_size":1.0,"ask":1295.0,"ask_size":1.0,"iv":0.4556,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":0.4341,"theta":-2.1944,"rho":0.638,"theo":1258.3206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1129.60003662109},{"option":"NDXP260219P23600000","bid":1.95,"bid_size":11.0,"ask":2.5,"ask_size":16.0,"iv":0.4278,"open_interest":31.0,"volume":64.0,"delta":-0.0122,"gamma":0.0,"vega":0.4341,"theta":-2.3418,"rho":-0.0081,"theo":2.3255,"change":-6.65,"open":5.4,"high":5.4,"low":1.55,"tick":"up","last_trade_price":2.3,"last_trade_time":"2026-02-18T14:36:22","percent_change":-74.3017,"prev_day_close":8.94999980926514},{"option":"NDXP260219C23650000","bid":1176.8,"bid_size":1.0,"ask":1245.3,"ask_size":1.0,"iv":0.4447,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0001,"vega":0.4872,"theta":-2.5292,"rho":0.6382,"theo":1208.6531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1081.05004882812},{"option":"NDXP260219P23650000","bid":2.25,"bid_size":13.0,"ask":2.8,"ask_size":16.0,"iv":0.4196,"open_interest":15.0,"volume":19.0,"delta":-0.0139,"gamma":0.0001,"vega":0.4872,"theta":-2.6708,"rho":-0.0092,"theo":2.6521,"change":-8.35,"open":6.45,"high":6.45,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T14:01:24","percent_change":-81.068,"prev_day_close":10.2999997138977},{"option":"NDXP260219C23700000","bid":1127.2,"bid_size":1.0,"ask":1195.7,"ask_size":1.0,"iv":0.4348,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0001,"vega":0.548,"theta":-2.9217,"rho":0.6382,"theo":1159.0429,"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":1032.70001220703},{"option":"NDXP260219P23700000","bid":2.6,"bid_size":8.0,"ask":3.2,"ask_size":23.0,"iv":0.4113,"open_interest":13.0,"volume":108.0,"delta":-0.0159,"gamma":0.0001,"vega":0.548,"theta":-3.0574,"rho":-0.0106,"theo":3.0361,"change":-9.2,"open":7.55,"high":7.87,"low":1.83,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T14:45:03","percent_change":-76.3485,"prev_day_close":12.0500001907349},{"option":"NDXP260219C23750000","bid":1076.5,"bid_size":1.0,"ask":1146.1,"ask_size":1.0,"iv":0.427,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0001,"vega":0.6163,"theta":-3.384,"rho":0.638,"theo":1109.502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":984.200012207031},{"option":"NDXP260219P23750000","bid":3.0,"bid_size":15.0,"ask":3.6,"ask_size":18.0,"iv":0.4039,"open_interest":6.0,"volume":80.0,"delta":-0.0183,"gamma":0.0001,"vega":0.6163,"theta":-3.5139,"rho":-0.0122,"theo":3.4894,"change":-11.45,"open":9.7,"high":9.7,"low":1.9,"tick":"up","last_trade_price":2.55,"last_trade_time":"2026-02-18T14:30:20","percent_change":-81.7857,"prev_day_close":14.0},{"option":"NDXP260219C23770000","bid":1056.7,"bid_size":1.0,"ask":1126.3,"ask_size":1.0,"iv":0.423,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0001,"vega":0.6462,"theta":-3.5912,"rho":0.6378,"theo":1089.7078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23770000","bid":3.2,"bid_size":5.0,"ask":3.8,"ask_size":12.0,"iv":0.4008,"open_interest":0.0,"volume":0.0,"delta":-0.0194,"gamma":0.0001,"vega":0.6462,"theta":-3.7187,"rho":-0.0129,"theo":3.6928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23780000","bid":1046.8,"bid_size":1.0,"ask":1116.4,"ask_size":1.0,"iv":0.4209,"open_interest":0.0,"volume":0.0,"delta":0.98,"gamma":0.0001,"vega":0.662,"theta":-3.7001,"rho":0.6377,"theo":1079.8159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23780000","bid":3.3,"bid_size":5.0,"ask":3.9,"ask_size":12.0,"iv":0.3993,"open_interest":0.0,"volume":0.0,"delta":-0.02,"gamma":0.0001,"vega":0.662,"theta":-3.8264,"rho":-0.0133,"theo":3.7997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23790000","bid":1036.9,"bid_size":1.0,"ask":1106.6,"ask_size":1.0,"iv":0.4195,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0001,"vega":0.6782,"theta":-3.8126,"rho":0.6376,"theo":1069.9276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23790000","bid":3.4,"bid_size":5.0,"ask":4.0,"ask_size":15.0,"iv":0.3976,"open_interest":0.0,"volume":0.0,"delta":-0.0205,"gamma":0.0001,"vega":0.6782,"theta":-3.9378,"rho":-0.0137,"theo":3.9103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23800000","bid":1027.0,"bid_size":1.0,"ask":1096.7,"ask_size":1.0,"iv":0.418,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0001,"vega":0.6949,"theta":-3.929,"rho":0.6375,"theo":1060.0432,"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":936.449981689453},{"option":"NDXP260219P23800000","bid":3.5,"bid_size":10.0,"ask":4.1,"ask_size":15.0,"iv":0.396,"open_interest":13.0,"volume":39.0,"delta":-0.0211,"gamma":0.0001,"vega":0.6949,"theta":-4.053,"rho":-0.0141,"theo":4.0247,"change":-12.65,"open":8.52,"high":8.52,"low":2.15,"tick":"down","last_trade_price":3.65,"last_trade_time":"2026-02-18T14:42:45","percent_change":-77.6074,"prev_day_close":16.3000001907349},{"option":"NDXP260219C23810000","bid":1017.2,"bid_size":1.0,"ask":1086.8,"ask_size":1.0,"iv":0.4158,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":0.7121,"theta":-4.0494,"rho":0.6373,"theo":1050.1627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23810000","bid":3.6,"bid_size":17.0,"ask":4.3,"ask_size":24.0,"iv":0.3942,"open_interest":0.0,"volume":0.0,"delta":-0.0217,"gamma":0.0001,"vega":0.7121,"theta":-4.1722,"rho":-0.0145,"theo":4.1431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23820000","bid":1007.3,"bid_size":1.0,"ask":1076.9,"ask_size":1.0,"iv":0.4136,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0001,"vega":0.7298,"theta":-4.1739,"rho":0.6372,"theo":1040.2864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23820000","bid":3.7,"bid_size":18.0,"ask":4.4,"ask_size":22.0,"iv":0.3924,"open_interest":0.0,"volume":6.0,"delta":-0.0224,"gamma":0.0001,"vega":0.7298,"theta":-4.2956,"rho":-0.015,"theo":4.2656,"change":10.5,"open":10.5,"high":10.5,"low":10.5,"tick":"no_change","last_trade_price":10.5,"last_trade_time":"2026-02-18T09:34:11","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23830000","bid":997.4,"bid_size":1.0,"ask":1067.1,"ask_size":1.0,"iv":0.4119,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0001,"vega":0.748,"theta":-4.3028,"rho":0.637,"theo":1030.4144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23830000","bid":3.9,"bid_size":7.0,"ask":4.5,"ask_size":17.0,"iv":0.3914,"open_interest":0.0,"volume":0.0,"delta":-0.023,"gamma":0.0001,"vega":0.748,"theta":-4.4233,"rho":-0.0154,"theo":4.3925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23840000","bid":987.7,"bid_size":1.0,"ask":1057.2,"ask_size":1.0,"iv":0.4097,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0001,"vega":0.7666,"theta":-4.4363,"rho":0.6368,"theo":1020.5469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23840000","bid":4.0,"bid_size":13.0,"ask":4.6,"ask_size":15.0,"iv":0.3902,"open_interest":0.0,"volume":0.0,"delta":-0.0237,"gamma":0.0001,"vega":0.7666,"theta":-4.5555,"rho":-0.0159,"theo":4.5238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23850000","bid":977.8,"bid_size":1.0,"ask":1047.4,"ask_size":1.0,"iv":0.4085,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0001,"vega":0.7856,"theta":-4.5744,"rho":0.6366,"theo":1010.6841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":888.949981689453},{"option":"NDXP260219P23850000","bid":4.1,"bid_size":12.0,"ask":4.7,"ask_size":11.0,"iv":0.3883,"open_interest":8.0,"volume":80.0,"delta":-0.0244,"gamma":0.0001,"vega":0.7856,"theta":-4.6925,"rho":-0.0164,"theo":4.6598,"change":-14.45,"open":13.63,"high":13.63,"low":2.6,"tick":"up","last_trade_price":4.55,"last_trade_time":"2026-02-18T14:42:45","percent_change":-76.0526,"prev_day_close":19.0},{"option":"NDXP260219C23860000","bid":968.0,"bid_size":1.0,"ask":1037.5,"ask_size":1.0,"iv":0.4062,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":0.805,"theta":-4.7174,"rho":0.6364,"theo":1000.826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23860000","bid":4.3,"bid_size":7.0,"ask":4.9,"ask_size":17.0,"iv":0.387,"open_interest":0.0,"volume":0.0,"delta":-0.0251,"gamma":0.0001,"vega":0.805,"theta":-4.8343,"rho":-0.0168,"theo":4.8006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23870000","bid":958.1,"bid_size":1.0,"ask":1027.6,"ask_size":1.0,"iv":0.4043,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0001,"vega":0.8248,"theta":-4.8654,"rho":0.6361,"theo":990.973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23870000","bid":4.4,"bid_size":11.0,"ask":5.0,"ask_size":13.0,"iv":0.3856,"open_interest":0.0,"volume":3.0,"delta":-0.0259,"gamma":0.0001,"vega":0.8248,"theta":-4.9811,"rho":-0.0174,"theo":4.9464,"change":2.95,"open":14.57,"high":14.57,"low":2.95,"tick":"down","last_trade_price":2.95,"last_trade_time":"2026-02-18T14:26:27","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23880000","bid":948.1,"bid_size":1.0,"ask":1017.8,"ask_size":1.0,"iv":0.4025,"open_interest":0.0,"volume":0.0,"delta":0.9732,"gamma":0.0001,"vega":0.8451,"theta":-5.0185,"rho":0.6359,"theo":981.1251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23880000","bid":4.5,"bid_size":18.0,"ask":5.2,"ask_size":17.0,"iv":0.3841,"open_interest":0.0,"volume":0.0,"delta":-0.0267,"gamma":0.0001,"vega":0.8451,"theta":-5.1331,"rho":-0.0179,"theo":5.0973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23890000","bid":938.3,"bid_size":1.0,"ask":1008.0,"ask_size":1.0,"iv":0.4011,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0001,"vega":0.8658,"theta":-5.177,"rho":0.6356,"theo":971.2824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23890000","bid":4.7,"bid_size":5.0,"ask":5.4,"ask_size":16.0,"iv":0.3826,"open_interest":0.0,"volume":0.0,"delta":-0.0275,"gamma":0.0001,"vega":0.8658,"theta":-5.2904,"rho":-0.0184,"theo":5.2535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23900000","bid":928.6,"bid_size":1.0,"ask":998.1,"ask_size":1.0,"iv":0.3986,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0001,"vega":0.8871,"theta":-5.3409,"rho":0.6353,"theo":961.4452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":838.550018310547},{"option":"NDXP260219P23900000","bid":4.9,"bid_size":8.0,"ask":5.5,"ask_size":15.0,"iv":0.3817,"open_interest":17.0,"volume":50.0,"delta":-0.0283,"gamma":0.0001,"vega":0.8871,"theta":-5.4531,"rho":-0.019,"theo":5.4151,"change":-17.17,"open":14.56,"high":16.22,"low":2.4,"tick":"up","last_trade_price":4.93,"last_trade_time":"2026-02-18T14:36:17","percent_change":-77.6923,"prev_day_close":22.1000003814697},{"option":"NDXP260219C23910000","bid":918.6,"bid_size":1.0,"ask":988.3,"ask_size":1.0,"iv":0.3971,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0001,"vega":0.909,"theta":-5.5105,"rho":0.635,"theo":951.6136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23910000","bid":5.0,"bid_size":12.0,"ask":5.7,"ask_size":18.0,"iv":0.3795,"open_interest":0.0,"volume":1.0,"delta":-0.0292,"gamma":0.0001,"vega":0.909,"theta":-5.6215,"rho":-0.0196,"theo":5.5823,"change":10.74,"open":10.74,"high":10.74,"low":10.74,"tick":"up","last_trade_price":10.74,"last_trade_time":"2026-02-18T09:45:09","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23920000","bid":908.8,"bid_size":1.0,"ask":978.5,"ask_size":1.0,"iv":0.3955,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0001,"vega":0.9316,"theta":-5.6859,"rho":0.6347,"theo":941.7878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23920000","bid":5.2,"bid_size":10.0,"ask":5.8,"ask_size":10.0,"iv":0.3784,"open_interest":0.0,"volume":4.0,"delta":-0.03,"gamma":0.0001,"vega":0.9316,"theta":-5.7958,"rho":-0.0201,"theo":5.7554,"change":3.3,"open":14.67,"high":14.67,"low":2.85,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T13:32:32","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23930000","bid":899.1,"bid_size":1.0,"ask":968.6,"ask_size":1.0,"iv":0.3934,"open_interest":0.0,"volume":0.0,"delta":0.969,"gamma":0.0001,"vega":0.9548,"theta":-5.8674,"rho":0.6344,"theo":931.968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23930000","bid":5.4,"bid_size":3.0,"ask":6.0,"ask_size":12.0,"iv":0.3772,"open_interest":0.0,"volume":0.0,"delta":-0.031,"gamma":0.0001,"vega":0.9548,"theta":-5.9761,"rho":-0.0208,"theo":5.9344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23940000","bid":889.3,"bid_size":1.0,"ask":956.2,"ask_size":1.0,"iv":0.3787,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0001,"vega":0.9788,"theta":-6.0551,"rho":0.634,"theo":922.1545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23940000","bid":5.6,"bid_size":7.0,"ask":6.2,"ask_size":7.0,"iv":0.3754,"open_interest":0.0,"volume":3.0,"delta":-0.0319,"gamma":0.0001,"vega":0.9788,"theta":-6.1626,"rho":-0.0214,"theo":6.1197,"change":11.3,"open":11.4,"high":11.4,"low":11.3,"tick":"down","last_trade_price":11.3,"last_trade_time":"2026-02-18T09:47:05","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23950000","bid":879.5,"bid_size":1.0,"ask":949.0,"ask_size":1.0,"iv":0.39,"open_interest":0.0,"volume":0.0,"delta":0.967,"gamma":0.0001,"vega":1.0036,"theta":-6.2494,"rho":0.6336,"theo":912.3474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":792.350006103516},{"option":"NDXP260219P23950000","bid":5.7,"bid_size":17.0,"ask":6.4,"ask_size":14.0,"iv":0.374,"open_interest":4.0,"volume":34.0,"delta":-0.0329,"gamma":0.0001,"vega":1.0036,"theta":-6.3558,"rho":-0.022,"theo":6.3115,"change":-20.95,"open":11.8,"high":11.8,"low":3.46,"tick":"no_change","last_trade_price":4.85,"last_trade_time":"2026-02-18T14:31:17","percent_change":-81.2016,"prev_day_close":25.7999992370605},{"option":"NDXP260219C23960000","bid":869.5,"bid_size":1.0,"ask":939.3,"ask_size":1.0,"iv":0.3887,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0001,"vega":1.029,"theta":-6.4506,"rho":0.6332,"theo":902.5471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23960000","bid":5.9,"bid_size":12.0,"ask":6.6,"ask_size":7.0,"iv":0.3726,"open_interest":0.0,"volume":0.0,"delta":-0.0339,"gamma":0.0001,"vega":1.029,"theta":-6.5557,"rho":-0.0227,"theo":6.51,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23970000","bid":863.4,"bid_size":1.0,"ask":927.9,"ask_size":1.0,"iv":0.3796,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0001,"vega":1.055,"theta":-6.6588,"rho":0.6328,"theo":892.7539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23970000","bid":6.1,"bid_size":18.0,"ask":6.8,"ask_size":5.0,"iv":0.3712,"open_interest":0.0,"volume":1.0,"delta":-0.0349,"gamma":0.0001,"vega":1.055,"theta":-6.7628,"rho":-0.0234,"theo":6.7156,"change":3.15,"open":3.15,"high":3.15,"low":3.15,"tick":"up","last_trade_price":3.15,"last_trade_time":"2026-02-18T13:24:46","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23980000","bid":853.6,"bid_size":1.0,"ask":918.1,"ask_size":1.0,"iv":0.3778,"open_interest":0.0,"volume":0.0,"delta":0.9639,"gamma":0.0002,"vega":1.0816,"theta":-6.8744,"rho":0.6323,"theo":882.968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23980000","bid":6.3,"bid_size":13.0,"ask":7.0,"ask_size":5.0,"iv":0.3706,"open_interest":0.0,"volume":2.0,"delta":-0.036,"gamma":0.0002,"vega":1.0816,"theta":-6.9772,"rho":-0.0242,"theo":6.9286,"change":5.0,"open":3.1,"high":5.0,"low":3.1,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-18T14:30:23","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C23990000","bid":843.8,"bid_size":1.0,"ask":908.3,"ask_size":1.0,"iv":0.376,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0002,"vega":1.1087,"theta":-7.0976,"rho":0.6318,"theo":873.1896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P23990000","bid":6.6,"bid_size":10.0,"ask":7.3,"ask_size":17.0,"iv":0.369,"open_interest":0.0,"volume":10.0,"delta":-0.0371,"gamma":0.0002,"vega":1.1087,"theta":-7.1992,"rho":-0.025,"theo":7.149,"change":3.8,"open":3.8,"high":3.8,"low":3.8,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T12:13:39","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C24000000","bid":830.6,"bid_size":1.0,"ask":900.2,"ask_size":1.0,"iv":0.3818,"open_interest":0.0,"volume":0.0,"delta":0.9617,"gamma":0.0002,"vega":1.1363,"theta":-7.3286,"rho":0.6313,"theo":863.4191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":747.649993896484},{"option":"NDXP260219P24000000","bid":6.8,"bid_size":12.0,"ask":7.5,"ask_size":13.0,"iv":0.3682,"open_interest":19.0,"volume":88.0,"delta":-0.0383,"gamma":0.0002,"vega":1.1363,"theta":-7.4291,"rho":-0.0257,"theo":7.3773,"change":-23.18,"open":18.12,"high":18.32,"low":3.33,"tick":"up","last_trade_price":6.72,"last_trade_time":"2026-02-18T14:36:16","percent_change":-77.5251,"prev_day_close":29.8999996185303},{"option":"NDXP260219C24010000","bid":820.8,"bid_size":1.0,"ask":890.4,"ask_size":1.0,"iv":0.3797,"open_interest":0.0,"volume":0.0,"delta":0.9605,"gamma":0.0002,"vega":1.1644,"theta":-7.5678,"rho":0.6308,"theo":853.6566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P24010000","bid":7.0,"bid_size":18.0,"ask":7.7,"ask_size":11.0,"iv":0.3664,"open_interest":0.0,"volume":4.0,"delta":-0.0394,"gamma":0.0002,"vega":1.1644,"theta":-7.6671,"rho":-0.0266,"theo":7.6136,"change":18.85,"open":21.6,"high":21.6,"low":18.69,"tick":"down","last_trade_price":18.85,"last_trade_time":"2026-02-18T09:39:07","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C24020000","bid":808.5,"bid_size":1.0,"ask":879.1,"ask_size":1.0,"iv":0.369,"open_interest":0.0,"volume":0.0,"delta":0.9592,"gamma":0.0002,"vega":1.1931,"theta":-7.8152,"rho":0.6302,"theo":843.9023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P24020000","bid":7.3,"bid_size":10.0,"ask":7.9,"ask_size":4.0,"iv":0.3646,"open_interest":0.0,"volume":2.0,"delta":-0.0407,"gamma":0.0002,"vega":1.1931,"theta":-7.9133,"rho":-0.0274,"theo":7.8582,"change":6.35,"open":5.5,"high":6.35,"low":5.5,"tick":"up","last_trade_price":6.35,"last_trade_time":"2026-02-18T13:53:33","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C24030000","bid":815.7,"bid_size":1.0,"ask":859.9,"ask_size":1.0,"iv":0.3715,"open_interest":0.0,"volume":0.0,"delta":0.958,"gamma":0.0002,"vega":1.2225,"theta":-8.0711,"rho":0.6296,"theo":834.1564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P24030000","bid":7.5,"bid_size":17.0,"ask":8.3,"ask_size":22.0,"iv":0.3636,"open_interest":0.0,"volume":1.0,"delta":-0.0419,"gamma":0.0002,"vega":1.2225,"theta":-8.1681,"rho":-0.0282,"theo":8.1112,"change":7.35,"open":7.35,"high":7.35,"low":7.35,"tick":"up","last_trade_price":7.35,"last_trade_time":"2026-02-18T14:36:16","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C24040000","bid":806.0,"bid_size":1.0,"ask":850.1,"ask_size":1.0,"iv":0.3686,"open_interest":0.0,"volume":0.0,"delta":0.9567,"gamma":0.0002,"vega":1.2526,"theta":-8.3358,"rho":0.629,"theo":824.4193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P24040000","bid":7.7,"bid_size":17.0,"ask":8.5,"ask_size":7.0,"iv":0.362,"open_interest":0.0,"volume":0.0,"delta":-0.0432,"gamma":0.0002,"vega":1.2526,"theta":-8.4316,"rho":-0.0291,"theo":8.3728,"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":0.0},{"option":"NDXP260219C24050000","bid":796.3,"bid_size":1.0,"ask":840.3,"ask_size":1.0,"iv":0.3672,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0002,"vega":1.2835,"theta":-8.6095,"rho":0.6284,"theo":814.6911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":701.200012207031},{"option":"NDXP260219P24050000","bid":8.1,"bid_size":11.0,"ask":8.8,"ask_size":14.0,"iv":0.3604,"open_interest":1.0,"volume":34.0,"delta":-0.0446,"gamma":0.0002,"vega":1.2835,"theta":-8.7042,"rho":-0.03,"theo":8.6435,"change":-28.85,"open":25.0,"high":25.0,"low":4.6,"tick":"up","last_trade_price":5.75,"last_trade_time":"2026-02-18T14:16:01","percent_change":-83.3815,"prev_day_close":34.6000003814697},{"option":"NDXP260219C24060000","bid":786.5,"bid_size":1.0,"ask":830.6,"ask_size":1.0,"iv":0.3658,"open_interest":0.0,"volume":0.0,"delta":0.9539,"gamma":0.0002,"vega":1.3154,"theta":-8.8926,"rho":0.6277,"theo":804.9722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219P24060000","bid":8.4,"bid_size":9.0,"ask":9.1,"ask_size":16.0,"iv":0.3592,"open_interest":0.0,"volume":7.0,"delta":-0.046,"gamma":0.0002,"vega":1.3154,"theta":-8.986,"rho":-0.0309,"theo":8.9234,"change":3.9,"open":3.9,"high":3.9,"low":3.9,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T12:50:13","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260219C24070000","bid":776.8,"bid_size":1.0,"ask":821.1,"ask_size":1.0,"iv":0.3642,"open_interest":0.0,"volume":0.0,"delta":0.9525,"gamma":0.0002,"vega":1.3482,"theta":-9.1854,"rho":0.627,"theo":795.2629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":684.150024414062},{"option":"NDXP260219P24070000","bid":8.7,"bid_size":11.0,"ask":9.4,"ask_size":14.0,"iv":0.3578,"open_interest":1.0,"volume":19.0,"delta":-0.0474,"gamma":0.0002,"vega":1.3482,"theta":-9.2776,"rho":-0.0319,"theo":9.213,"change":-31.5,"open":14.0,"high":14.0,"low":4.2,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T14:12:04","percent_change":-86.0656,"prev_day_close":36.6000003814697},{"option":"NDXP260219C24080000","bid":767.1,"bid_size":1.0,"ask":808.4,"ask_size":1.0,"iv":0.3626,"open_interest":0.0,"volume":0.0,"delta":0.951,"gamma":0.0002,"vega":1.3819,"theta":-9.4883,"rho":0.6263,"theo":785.5637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":675.200012207031},{"option":"NDXP260219P24080000","bid":9.0,"bid_size":3.0,"ask":9.7,"ask_size":9.0,"iv":0.3564,"open_interest":1.0,"volume":6.0,"delta":-0.0489,"gamma":0.0002,"vega":1.3819,"theta":-9.5794,"rho":-0.0329,"theo":9.5126,"change":-32.8,"open":5.15,"high":5.15,"low":5.0,"tick":"down","last_trade_price":5.0,"last_trade_time":"2026-02-18T12:13:38","percent_change":-86.7725,"prev_day_close":37.8000011444092},{"option":"NDXP260219C24090000","bid":757.5,"bid_size":1.0,"ask":801.5,"ask_size":1.0,"iv":0.361,"open_interest":0.0,"volume":0.0,"delta":0.9495,"gamma":0.0002,"vega":1.4165,"theta":-9.8017,"rho":0.6255,"theo":775.8749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":666.299987792969},{"option":"NDXP260219P24090000","bid":9.3,"bid_size":10.0,"ask":10.0,"ask_size":15.0,"iv":0.3549,"open_interest":0.0,"volume":5.0,"delta":-0.0504,"gamma":0.0002,"vega":1.4165,"theta":-9.8916,"rho":-0.034,"theo":9.8226,"change":-32.37,"open":6.88,"high":6.88,"low":6.48,"tick":"down","last_trade_price":6.48,"last_trade_time":"2026-02-18T10:17:03","percent_change":-83.3205,"prev_day_close":38.8500003814697},{"option":"NDXP260219C24100000","bid":747.8,"bid_size":1.0,"ask":792.0,"ask_size":1.0,"iv":0.3596,"open_interest":0.0,"volume":0.0,"delta":0.9479,"gamma":0.0002,"vega":1.4518,"theta":-10.126,"rho":0.6247,"theo":766.197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.399993896484},{"option":"NDXP260219P24100000","bid":9.6,"bid_size":11.0,"ask":10.3,"ask_size":4.0,"iv":0.3533,"open_interest":16.0,"volume":46.0,"delta":-0.052,"gamma":0.0002,"vega":1.4518,"theta":-10.2148,"rho":-0.0351,"theo":10.1436,"change":-33.93,"open":6.85,"high":6.86,"low":4.76,"tick":"down","last_trade_price":6.02,"last_trade_time":"2026-02-18T14:26:27","percent_change":-84.9312,"prev_day_close":39.9500007629394},{"option":"NDXP260219C24110000","bid":738.1,"bid_size":1.0,"ask":782.3,"ask_size":1.0,"iv":0.3578,"open_interest":0.0,"volume":0.0,"delta":0.9463,"gamma":0.0002,"vega":1.4877,"theta":-10.4617,"rho":0.6238,"theo":756.5303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":648.600006103516},{"option":"NDXP260219P24110000","bid":9.9,"bid_size":17.0,"ask":10.7,"ask_size":19.0,"iv":0.3523,"open_interest":0.0,"volume":9.0,"delta":-0.0537,"gamma":0.0002,"vega":1.4877,"theta":-10.5493,"rho":-0.0362,"theo":10.4757,"change":-30.75,"open":30.0,"high":30.0,"low":6.98,"tick":"up","last_trade_price":10.3,"last_trade_time":"2026-02-18T14:37:03","percent_change":-74.9086,"prev_day_close":41.0499992370606},{"option":"NDXP260219C24120000","bid":728.5,"bid_size":1.0,"ask":772.3,"ask_size":1.0,"iv":0.3591,"open_interest":0.0,"volume":0.0,"delta":0.9446,"gamma":0.0002,"vega":1.5242,"theta":-10.8091,"rho":0.623,"theo":746.8753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":639.75},{"option":"NDXP260219P24120000","bid":10.3,"bid_size":3.0,"ask":11.1,"ask_size":11.0,"iv":0.3505,"open_interest":0.0,"volume":0.0,"delta":-0.0554,"gamma":0.0002,"vega":1.5242,"theta":-10.8955,"rho":-0.0374,"theo":10.8195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.25},{"option":"NDXP260219C24130000","bid":718.8,"bid_size":1.0,"ask":762.9,"ask_size":1.0,"iv":0.3549,"open_interest":0.0,"volume":0.0,"delta":0.9428,"gamma":0.0002,"vega":1.5612,"theta":-11.1685,"rho":0.622,"theo":737.2322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":631.0},{"option":"NDXP260219P24130000","bid":10.6,"bid_size":18.0,"ask":11.4,"ask_size":18.0,"iv":0.3494,"open_interest":1.0,"volume":27.0,"delta":-0.0571,"gamma":0.0002,"vega":1.5612,"theta":-11.2538,"rho":-0.0386,"theo":11.1753,"change":-37.12,"open":8.38,"high":8.38,"low":4.7,"tick":"up","last_trade_price":6.48,"last_trade_time":"2026-02-18T13:48:49","percent_change":-85.1376,"prev_day_close":43.6000003814697},{"option":"NDXP260219C24140000","bid":709.2,"bid_size":1.0,"ask":753.3,"ask_size":1.0,"iv":0.3532,"open_interest":0.0,"volume":0.0,"delta":0.941,"gamma":0.0002,"vega":1.5988,"theta":-11.5403,"rho":0.6211,"theo":727.6014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":622.200012207031},{"option":"NDXP260219P24140000","bid":11.0,"bid_size":4.0,"ask":11.8,"ask_size":16.0,"iv":0.3481,"open_interest":1.0,"volume":1.0,"delta":-0.0589,"gamma":0.0002,"vega":1.5988,"theta":-11.6244,"rho":-0.0398,"theo":11.5433,"change":-39.9,"open":4.9,"high":4.9,"low":4.9,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-18T12:07:44","percent_change":-89.0625,"prev_day_close":44.8000011444092},{"option":"NDXP260219C24150000","bid":699.6,"bid_size":1.0,"ask":743.7,"ask_size":1.0,"iv":0.3517,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0003,"vega":1.6372,"theta":-11.9248,"rho":0.6201,"theo":717.9832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.5},{"option":"NDXP260219P24150000","bid":11.3,"bid_size":13.0,"ask":12.2,"ask_size":11.0,"iv":0.3468,"open_interest":19.0,"volume":28.0,"delta":-0.0608,"gamma":0.0003,"vega":1.6372,"theta":-12.0076,"rho":-0.041,"theo":11.9239,"change":-40.0,"open":10.37,"high":10.37,"low":4.6,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-18T13:27:15","percent_change":-86.9565,"prev_day_close":46.0},{"option":"NDXP260219C24160000","bid":690.0,"bid_size":1.0,"ask":734.1,"ask_size":1.0,"iv":0.3514,"open_interest":0.0,"volume":0.0,"delta":0.9373,"gamma":0.0003,"vega":1.6764,"theta":-12.3222,"rho":0.6191,"theo":708.3779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.75},{"option":"NDXP260219P24160000","bid":11.7,"bid_size":21.0,"ask":12.5,"ask_size":4.0,"iv":0.3454,"open_interest":0.0,"volume":23.0,"delta":-0.0627,"gamma":0.0003,"vega":1.6764,"theta":-12.404,"rho":-0.0423,"theo":12.3175,"change":-40.37,"open":11.05,"high":11.05,"low":7.02,"tick":"up","last_trade_price":7.03,"last_trade_time":"2026-02-18T13:48:49","percent_change":-85.1688,"prev_day_close":47.3999996185303},{"option":"NDXP260219C24170000","bid":680.4,"bid_size":1.0,"ask":724.6,"ask_size":1.0,"iv":0.35,"open_interest":0.0,"volume":0.0,"delta":0.9353,"gamma":0.0003,"vega":1.7167,"theta":-12.7332,"rho":0.6181,"theo":698.786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.100006103516},{"option":"NDXP260219P24170000","bid":12.1,"bid_size":15.0,"ask":13.0,"ask_size":11.0,"iv":0.3438,"open_interest":0.0,"volume":1.0,"delta":-0.0646,"gamma":0.0003,"vega":1.7167,"theta":-12.8137,"rho":-0.0436,"theo":12.7244,"change":-37.2,"open":11.45,"high":11.45,"low":11.45,"tick":"down","last_trade_price":11.45,"last_trade_time":"2026-02-18T10:04:41","percent_change":-76.4645,"prev_day_close":48.6499996185303},{"option":"NDXP260219C24180000","bid":670.9,"bid_size":1.0,"ask":715.1,"ask_size":1.0,"iv":0.3474,"open_interest":0.0,"volume":0.0,"delta":0.9332,"gamma":0.0003,"vega":1.758,"theta":-13.1581,"rho":0.617,"theo":689.2079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.399993896484},{"option":"NDXP260219P24180000","bid":12.6,"bid_size":18.0,"ask":13.4,"ask_size":4.0,"iv":0.3422,"open_interest":3.0,"volume":0.0,"delta":-0.0667,"gamma":0.0003,"vega":1.758,"theta":-13.2374,"rho":-0.045,"theo":13.1452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.2,"last_trade_time":"2026-02-17T10:44:30","percent_change":0.0,"prev_day_close":50.0},{"option":"NDXP260219C24190000","bid":661.3,"bid_size":1.0,"ask":705.5,"ask_size":1.0,"iv":0.3456,"open_interest":0.0,"volume":0.0,"delta":0.9312,"gamma":0.0003,"vega":1.8006,"theta":-13.5975,"rho":0.6158,"theo":679.6443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.75},{"option":"NDXP260219P24190000","bid":12.8,"bid_size":7.0,"ask":13.8,"ask_size":16.0,"iv":0.3409,"open_interest":0.0,"volume":0.0,"delta":-0.0688,"gamma":0.0003,"vega":1.8006,"theta":-13.6757,"rho":-0.0464,"theo":13.5804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.3999996185303},{"option":"NDXP260219C24200000","bid":651.7,"bid_size":1.0,"ask":696.0,"ask_size":1.0,"iv":0.3443,"open_interest":2.0,"volume":0.0,"delta":0.929,"gamma":0.0003,"vega":1.8442,"theta":-14.0521,"rho":0.6146,"theo":670.0957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1125.19,"last_trade_time":"2026-02-10T11:50:05","percent_change":0.0,"prev_day_close":571.199981689453},{"option":"NDXP260219P24200000","bid":13.5,"bid_size":12.0,"ask":14.2,"ask_size":3.0,"iv":0.3394,"open_interest":7.0,"volume":10.0,"delta":-0.0709,"gamma":0.0003,"vega":1.8442,"theta":-14.1291,"rho":-0.0479,"theo":14.0306,"change":-38.18,"open":8.78,"high":14.67,"low":7.08,"tick":"up","last_trade_price":14.67,"last_trade_time":"2026-02-18T14:38:35","percent_change":-72.2422,"prev_day_close":52.8500003814697},{"option":"NDXP260219C24210000","bid":642.2,"bid_size":1.0,"ask":683.6,"ask_size":1.0,"iv":0.3428,"open_interest":0.0,"volume":0.0,"delta":0.9267,"gamma":0.0003,"vega":1.8887,"theta":-14.5225,"rho":0.6133,"theo":660.5628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.649993896484},{"option":"NDXP260219P24210000","bid":14.0,"bid_size":3.0,"ask":14.8,"ask_size":14.0,"iv":0.3378,"open_interest":1.0,"volume":0.0,"delta":-0.0732,"gamma":0.0003,"vega":1.8887,"theta":-14.5984,"rho":-0.0495,"theo":14.4966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.0,"last_trade_time":"2026-02-17T12:40:38","percent_change":0.0,"prev_day_close":54.3999996185303},{"option":"NDXP260219C24220000","bid":632.7,"bid_size":1.0,"ask":674.1,"ask_size":1.0,"iv":0.3413,"open_interest":0.0,"volume":0.0,"delta":0.9244,"gamma":0.0003,"vega":1.9339,"theta":-15.0094,"rho":0.612,"theo":651.0463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.049987792969},{"option":"NDXP260219P24220000","bid":14.5,"bid_size":3.0,"ask":15.3,"ask_size":12.0,"iv":0.3367,"open_interest":0.0,"volume":2.0,"delta":-0.0755,"gamma":0.0003,"vega":1.9339,"theta":-15.084,"rho":-0.0511,"theo":14.9789,"change":-47.2,"open":6.75,"high":8.6,"low":6.75,"tick":"up","last_trade_price":8.6,"last_trade_time":"2026-02-18T14:12:04","percent_change":-84.5878,"prev_day_close":55.8000011444092},{"option":"NDXP260219C24230000","bid":623.2,"bid_size":1.0,"ask":664.7,"ask_size":1.0,"iv":0.3397,"open_interest":0.0,"volume":0.0,"delta":0.922,"gamma":0.0003,"vega":1.9798,"theta":-15.5133,"rho":0.6106,"theo":641.5467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.649993896484},{"option":"NDXP260219P24230000","bid":15.0,"bid_size":10.0,"ask":15.8,"ask_size":15.0,"iv":0.3349,"open_interest":0.0,"volume":1.0,"delta":-0.0779,"gamma":0.0003,"vega":1.9798,"theta":-15.5868,"rho":-0.0527,"theo":15.4781,"change":-24.33,"open":33.07,"high":33.07,"low":33.07,"tick":"down","last_trade_price":33.07,"last_trade_time":"2026-02-18T09:47:28","percent_change":-42.3868,"prev_day_close":57.3999996185303},{"option":"NDXP260219C24240000","bid":612.9,"bid_size":1.0,"ask":656.9,"ask_size":1.0,"iv":0.3439,"open_interest":0.0,"volume":0.0,"delta":0.9196,"gamma":0.0003,"vega":2.0261,"theta":-16.0348,"rho":0.6092,"theo":632.0646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.349975585938},{"option":"NDXP260219P24240000","bid":15.5,"bid_size":7.0,"ask":16.3,"ask_size":3.0,"iv":0.3334,"open_interest":0.0,"volume":2.0,"delta":-0.0803,"gamma":0.0003,"vega":2.0261,"theta":-16.1071,"rho":-0.0544,"theo":15.9948,"change":-51.1,"open":11.88,"high":11.88,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T11:28:33","percent_change":-86.6102,"prev_day_close":59.0},{"option":"NDXP260219C24250000","bid":605.1,"bid_size":1.0,"ask":645.7,"ask_size":1.0,"iv":0.3391,"open_interest":0.0,"volume":0.0,"delta":0.917,"gamma":0.0003,"vega":2.0731,"theta":-16.5744,"rho":0.6078,"theo":622.6004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.0},{"option":"NDXP260219P24250000","bid":16.0,"bid_size":19.0,"ask":16.8,"ask_size":3.0,"iv":0.3324,"open_interest":8.0,"volume":28.0,"delta":-0.0829,"gamma":0.0003,"vega":2.0731,"theta":-16.6455,"rho":-0.0561,"theo":16.5295,"change":-43.6,"open":35.14,"high":35.14,"low":7.05,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-18T14:36:18","percent_change":-71.9472,"prev_day_close":60.6000003814697},{"option":"NDXP260219C24260000","bid":594.0,"bid_size":1.0,"ask":635.6,"ask_size":1.0,"iv":0.3372,"open_interest":0.0,"volume":0.0,"delta":0.9144,"gamma":0.0004,"vega":2.1207,"theta":-17.1325,"rho":0.6062,"theo":613.1547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":519.650009155273},{"option":"NDXP260219P24260000","bid":16.6,"bid_size":7.0,"ask":17.4,"ask_size":3.0,"iv":0.3307,"open_interest":0.0,"volume":0.0,"delta":-0.0855,"gamma":0.0004,"vega":2.1207,"theta":-17.2025,"rho":-0.0579,"theo":17.0826,"change":0.0,"open":0.0,"high":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":"NDXP260219C24270000","bid":585.4,"bid_size":1.0,"ask":626.2,"ask_size":1.0,"iv":0.3336,"open_interest":0.0,"volume":0.0,"delta":0.9117,"gamma":0.0004,"vega":2.1693,"theta":-17.7098,"rho":0.6047,"theo":603.7279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.299987792969},{"option":"NDXP260219P24270000","bid":17.0,"bid_size":7.0,"ask":17.9,"ask_size":13.0,"iv":0.3291,"open_interest":0.0,"volume":2.0,"delta":-0.0882,"gamma":0.0004,"vega":2.1693,"theta":-17.7786,"rho":-0.0597,"theo":17.6547,"change":-49.1,"open":41.75,"high":41.75,"low":14.9,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-18T13:53:07","percent_change":-76.7188,"prev_day_close":64.0},{"option":"NDXP260219C24280000","bid":576.0,"bid_size":1.0,"ask":617.4,"ask_size":1.0,"iv":0.333,"open_interest":0.0,"volume":0.0,"delta":0.909,"gamma":0.0004,"vega":2.2191,"theta":-18.3069,"rho":0.6031,"theo":594.3208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":503.049987792969},{"option":"NDXP260219P24280000","bid":17.8,"bid_size":10.0,"ask":18.5,"ask_size":3.0,"iv":0.3278,"open_interest":2.0,"volume":16.0,"delta":-0.091,"gamma":0.0004,"vega":2.2191,"theta":-18.3745,"rho":-0.0616,"theo":18.2464,"change":-50.3,"open":42.95,"high":42.95,"low":8.9,"tick":"up","last_trade_price":15.4,"last_trade_time":"2026-02-18T13:53:07","percent_change":-76.5601,"prev_day_close":65.7000007629394},{"option":"NDXP260219C24290000","bid":566.6,"bid_size":1.0,"ask":608.1,"ask_size":1.0,"iv":0.3313,"open_interest":0.0,"volume":0.0,"delta":0.9061,"gamma":0.0004,"vega":2.2701,"theta":-18.9246,"rho":0.6014,"theo":584.9342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.550003051758},{"option":"NDXP260219P24290000","bid":18.4,"bid_size":7.0,"ask":19.2,"ask_size":3.0,"iv":0.326,"open_interest":0.0,"volume":3.0,"delta":-0.0938,"gamma":0.0004,"vega":2.2701,"theta":-18.991,"rho":-0.0636,"theo":18.8586,"change":-49.32,"open":13.3,"high":18.18,"low":13.3,"tick":"up","last_trade_price":18.18,"last_trade_time":"2026-02-18T14:42:23","percent_change":-73.0667,"prev_day_close":67.5},{"option":"NDXP260219C24300000","bid":557.1,"bid_size":1.0,"ask":598.7,"ask_size":1.0,"iv":0.3312,"open_interest":1.0,"volume":0.0,"delta":0.9031,"gamma":0.0004,"vega":2.3224,"theta":-19.5637,"rho":0.5997,"theo":575.5689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":671.8,"last_trade_time":"2026-02-12T14:09:46","percent_change":0.0,"prev_day_close":487.300003051758},{"option":"NDXP260219P24300000","bid":19.0,"bid_size":15.0,"ask":19.8,"ask_size":3.0,"iv":0.3246,"open_interest":11.0,"volume":52.0,"delta":-0.0968,"gamma":0.0004,"vega":2.3224,"theta":-19.629,"rho":-0.0656,"theo":19.4922,"change":-50.47,"open":32.0,"high":32.0,"low":8.23,"tick":"down","last_trade_price":18.73,"last_trade_time":"2026-02-18T14:42:23","percent_change":-72.9335,"prev_day_close":69.2000007629394},{"option":"NDXP260219C24310000","bid":547.9,"bid_size":1.0,"ask":589.4,"ask_size":1.0,"iv":0.3295,"open_interest":1.0,"volume":0.0,"delta":0.9001,"gamma":0.0004,"vega":2.3759,"theta":-20.2254,"rho":0.5978,"theo":566.226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":319.0,"last_trade_time":"2026-02-17T10:36:05","percent_change":0.0,"prev_day_close":479.150009155273},{"option":"NDXP260219P24310000","bid":19.7,"bid_size":11.0,"ask":20.5,"ask_size":3.0,"iv":0.3235,"open_interest":0.0,"volume":0.0,"delta":-0.0999,"gamma":0.0004,"vega":2.3759,"theta":-20.2895,"rho":-0.0677,"theo":20.148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.1000022888184},{"option":"NDXP260219C24320000","bid":538.6,"bid_size":1.0,"ask":580.1,"ask_size":1.0,"iv":0.328,"open_interest":0.0,"volume":0.0,"delta":0.8969,"gamma":0.0004,"vega":2.4302,"theta":-20.9106,"rho":0.5959,"theo":556.9064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.949996948242},{"option":"NDXP260219P24320000","bid":20.3,"bid_size":7.0,"ask":21.2,"ask_size":3.0,"iv":0.3219,"open_interest":2.0,"volume":0.0,"delta":-0.103,"gamma":0.0004,"vega":2.4302,"theta":-20.9735,"rho":-0.0699,"theo":20.8273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.8,"last_trade_time":"2026-02-17T09:50:31","percent_change":0.0,"prev_day_close":73.0},{"option":"NDXP260219C24330000","bid":529.3,"bid_size":1.0,"ask":570.8,"ask_size":1.0,"iv":0.3265,"open_interest":1.0,"volume":0.0,"delta":0.8936,"gamma":0.0004,"vega":2.4852,"theta":-21.6203,"rho":0.594,"theo":547.6111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":313.5,"last_trade_time":"2026-02-17T10:01:22","percent_change":0.0,"prev_day_close":462.849990844727},{"option":"NDXP260219P24330000","bid":21.0,"bid_size":15.0,"ask":22.0,"ask_size":4.0,"iv":0.3208,"open_interest":2.0,"volume":0.0,"delta":-0.1063,"gamma":0.0004,"vega":2.4852,"theta":-21.682,"rho":-0.0721,"theo":21.5309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":208.5,"last_trade_time":"2026-02-17T10:43:46","percent_change":0.0,"prev_day_close":74.8999977111816},{"option":"NDXP260219C24340000","bid":520.0,"bid_size":1.0,"ask":561.6,"ask_size":1.0,"iv":0.3249,"open_interest":0.0,"volume":1.0,"delta":0.8903,"gamma":0.0004,"vega":2.5406,"theta":-22.3553,"rho":0.5919,"theo":538.341,"change":78.66,"open":533.46,"high":533.46,"low":533.46,"tick":"up","last_trade_price":533.46,"last_trade_time":"2026-02-18T09:56:12","percent_change":17.2955,"prev_day_close":454.800003051758},{"option":"NDXP260219P24340000","bid":21.8,"bid_size":9.0,"ask":22.6,"ask_size":3.0,"iv":0.3191,"open_interest":1.0,"volume":2.0,"delta":-0.1096,"gamma":0.0004,"vega":2.5406,"theta":-22.4159,"rho":-0.0744,"theo":22.2596,"change":-57.5,"open":53.6,"high":53.6,"low":19.4,"tick":"down","last_trade_price":19.4,"last_trade_time":"2026-02-18T10:07:28","percent_change":-74.7724,"prev_day_close":76.8999977111816},{"option":"NDXP260219C24350000","bid":510.8,"bid_size":1.0,"ask":555.1,"ask_size":1.0,"iv":0.3215,"open_interest":0.0,"volume":1.0,"delta":0.8868,"gamma":0.0004,"vega":2.5965,"theta":-23.1164,"rho":0.5898,"theo":529.0968,"change":78.29,"open":524.54,"high":524.54,"low":524.54,"tick":"up","last_trade_price":524.54,"last_trade_time":"2026-02-18T09:56:12","percent_change":17.544,"prev_day_close":446.25},{"option":"NDXP260219P24350000","bid":22.4,"bid_size":17.0,"ask":23.4,"ask_size":3.0,"iv":0.3174,"open_interest":6.0,"volume":46.0,"delta":-0.1131,"gamma":0.0004,"vega":2.5965,"theta":-23.1758,"rho":-0.0768,"theo":23.0143,"change":-54.68,"open":50.6,"high":50.6,"low":9.6,"tick":"up","last_trade_price":24.17,"last_trade_time":"2026-02-18T14:38:35","percent_change":-69.3469,"prev_day_close":78.8499984741211},{"option":"NDXP260219C24360000","bid":501.6,"bid_size":1.0,"ask":545.9,"ask_size":1.0,"iv":0.32,"open_interest":2.0,"volume":0.0,"delta":0.8833,"gamma":0.0005,"vega":2.6529,"theta":-23.9044,"rho":0.5877,"theo":519.8794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":310.8,"last_trade_time":"2026-02-17T10:50:10","percent_change":0.0,"prev_day_close":437.75},{"option":"NDXP260219P24360000","bid":23.2,"bid_size":17.0,"ask":24.2,"ask_size":3.0,"iv":0.3159,"open_interest":2.0,"volume":11.0,"delta":-0.1167,"gamma":0.0005,"vega":2.6529,"theta":-23.9627,"rho":-0.0792,"theo":23.7956,"change":-66.1,"open":71.7,"high":72.0,"low":13.0,"tick":"up","last_trade_price":14.8,"last_trade_time":"2026-02-18T14:26:28","percent_change":-81.7058,"prev_day_close":80.8999977111816},{"option":"NDXP260219C24370000","bid":492.4,"bid_size":1.0,"ask":533.4,"ask_size":1.0,"iv":0.3183,"open_interest":0.0,"volume":0.0,"delta":0.8796,"gamma":0.0005,"vega":2.7102,"theta":-24.7201,"rho":0.5854,"theo":510.6893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":431.25},{"option":"NDXP260219P24370000","bid":24.1,"bid_size":10.0,"ask":25.0,"ask_size":3.0,"iv":0.3144,"open_interest":0.0,"volume":33.0,"delta":-0.1203,"gamma":0.0005,"vega":2.7102,"theta":-24.7772,"rho":-0.0817,"theo":24.6044,"change":-66.3,"open":66.5,"high":66.5,"low":12.2,"tick":"up","last_trade_price":16.85,"last_trade_time":"2026-02-18T14:28:52","percent_change":-79.7354,"prev_day_close":83.1500015258789},{"option":"NDXP260219C24380000","bid":483.2,"bid_size":1.0,"ask":526.0,"ask_size":1.0,"iv":0.3168,"open_interest":0.0,"volume":0.0,"delta":0.8758,"gamma":0.0005,"vega":2.7686,"theta":-25.5644,"rho":0.5831,"theo":501.5278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":422.400009155273},{"option":"NDXP260219P24380000","bid":25.0,"bid_size":10.0,"ask":25.8,"ask_size":3.0,"iv":0.3134,"open_interest":0.0,"volume":5.0,"delta":-0.1241,"gamma":0.0005,"vega":2.7686,"theta":-25.6203,"rho":-0.0843,"theo":25.4417,"change":-48.66,"open":73.2,"high":73.2,"low":36.64,"tick":"down","last_trade_price":36.64,"last_trade_time":"2026-02-18T09:56:37","percent_change":-57.0457,"prev_day_close":85.2999992370606},{"option":"NDXP260219C24390000","bid":474.1,"bid_size":1.0,"ask":515.1,"ask_size":1.0,"iv":0.3153,"open_interest":1.0,"volume":0.0,"delta":0.8719,"gamma":0.0005,"vega":2.8283,"theta":-26.4386,"rho":0.5808,"theo":492.3958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.0,"last_trade_time":"2026-02-17T10:47:33","percent_change":0.0,"prev_day_close":414.200012207031},{"option":"NDXP260219P24390000","bid":25.8,"bid_size":12.0,"ask":26.8,"ask_size":17.0,"iv":0.3116,"open_interest":1.0,"volume":34.0,"delta":-0.128,"gamma":0.0005,"vega":2.8283,"theta":-26.4933,"rho":-0.087,"theo":26.3086,"change":-69.72,"open":50.0,"high":63.5,"low":10.4,"tick":"no_change","last_trade_price":17.88,"last_trade_time":"2026-02-18T14:17:07","percent_change":-79.589,"prev_day_close":87.6000022888184},{"option":"NDXP260219C24400000","bid":465.0,"bid_size":1.0,"ask":507.9,"ask_size":1.0,"iv":0.3137,"open_interest":1.0,"volume":0.0,"delta":0.8678,"gamma":0.0005,"vega":2.8893,"theta":-27.3439,"rho":0.5783,"theo":483.2948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":274.6,"last_trade_time":"2026-02-17T10:00:34","percent_change":0.0,"prev_day_close":406.300003051758},{"option":"NDXP260219P24400000","bid":26.6,"bid_size":14.0,"ask":27.6,"ask_size":3.0,"iv":0.3101,"open_interest":17.0,"volume":53.0,"delta":-0.1321,"gamma":0.0005,"vega":2.8893,"theta":-27.3974,"rho":-0.0897,"theo":27.2064,"change":-67.75,"open":72.8,"high":77.8,"low":10.15,"tick":"down","last_trade_price":21.95,"last_trade_time":"2026-02-18T14:33:55","percent_change":-75.5295,"prev_day_close":89.7000007629394},{"option":"NDXP260219C24410000","bid":456.0,"bid_size":1.0,"ask":497.0,"ask_size":1.0,"iv":0.3123,"open_interest":0.0,"volume":0.0,"delta":0.8637,"gamma":0.0005,"vega":2.9514,"theta":-28.2819,"rho":0.5757,"theo":474.2263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":399.149993896484},{"option":"NDXP260219P24410000","bid":27.6,"bid_size":11.0,"ask":28.6,"ask_size":3.0,"iv":0.309,"open_interest":1.0,"volume":0.0,"delta":-0.1362,"gamma":0.0005,"vega":2.9514,"theta":-28.3343,"rho":-0.0926,"theo":28.1367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.96,"last_trade_time":"2026-02-17T16:06:07","percent_change":0.0,"prev_day_close":92.1000022888184},{"option":"NDXP260219C24420000","bid":446.9,"bid_size":1.0,"ask":488.0,"ask_size":1.0,"iv":0.3108,"open_interest":1.0,"volume":0.0,"delta":0.8594,"gamma":0.0005,"vega":3.0142,"theta":-29.2541,"rho":0.5729,"theo":465.1917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.0,"last_trade_time":"2026-02-17T10:45:56","percent_change":0.0,"prev_day_close":390.699996948242},{"option":"NDXP260219P24420000","bid":28.4,"bid_size":19.0,"ask":29.6,"ask_size":3.0,"iv":0.3071,"open_interest":3.0,"volume":3.0,"delta":-0.1405,"gamma":0.0005,"vega":3.0142,"theta":-29.3053,"rho":-0.0956,"theo":29.101,"change":-73.77,"open":77.6,"high":77.6,"low":20.63,"tick":"down","last_trade_price":20.63,"last_trade_time":"2026-02-18T13:52:01","percent_change":-78.1462,"prev_day_close":94.4000015258789},{"option":"NDXP260219C24430000","bid":437.9,"bid_size":1.0,"ask":479.1,"ask_size":1.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":0.855,"gamma":0.0006,"vega":3.0773,"theta":-30.2618,"rho":0.5701,"theo":456.1923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.099990844727},{"option":"NDXP260219P24430000","bid":29.6,"bid_size":7.0,"ask":30.8,"ask_size":5.0,"iv":0.3059,"open_interest":1.0,"volume":5.0,"delta":-0.145,"gamma":0.0006,"vega":3.0773,"theta":-30.3118,"rho":-0.0987,"theo":30.1005,"change":-68.95,"open":66.5,"high":71.5,"low":27.8,"tick":"down","last_trade_price":27.8,"last_trade_time":"2026-02-18T14:36:16","percent_change":-71.2662,"prev_day_close":96.75},{"option":"NDXP260219C24440000","bid":429.0,"bid_size":1.0,"ask":471.9,"ask_size":1.0,"iv":0.3078,"open_interest":0.0,"volume":0.0,"delta":0.8504,"gamma":0.0006,"vega":3.1405,"theta":-31.3061,"rho":0.5673,"theo":447.2294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":375.899993896484},{"option":"NDXP260219P24440000","bid":30.6,"bid_size":9.0,"ask":31.8,"ask_size":3.0,"iv":0.3042,"open_interest":0.0,"volume":10.0,"delta":-0.1495,"gamma":0.0006,"vega":3.1405,"theta":-31.3549,"rho":-0.1018,"theo":31.1363,"change":-69.3,"open":81.0,"high":81.0,"low":15.85,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-02-18T14:36:17","percent_change":-69.7885,"prev_day_close":99.2999992370606},{"option":"NDXP260219C24450000","bid":420.0,"bid_size":1.0,"ask":463.0,"ask_size":1.0,"iv":0.3061,"open_interest":1.0,"volume":0.0,"delta":0.8457,"gamma":0.0006,"vega":3.204,"theta":-32.3881,"rho":0.5643,"theo":438.3039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.0,"last_trade_time":"2026-02-17T10:59:39","percent_change":0.0,"prev_day_close":368.600006103516},{"option":"NDXP260219P24450000","bid":31.6,"bid_size":11.0,"ask":32.8,"ask_size":16.0,"iv":0.3028,"open_interest":5.0,"volume":32.0,"delta":-0.1542,"gamma":0.0006,"vega":3.204,"theta":-32.4358,"rho":-0.105,"theo":32.2096,"change":-80.7,"open":82.3,"high":82.3,"low":11.93,"tick":"no_change","last_trade_price":21.15,"last_trade_time":"2026-02-18T14:15:50","percent_change":-79.2342,"prev_day_close":101.849998474121},{"option":"NDXP260219C24460000","bid":411.1,"bid_size":1.0,"ask":454.1,"ask_size":1.0,"iv":0.3046,"open_interest":1.0,"volume":10.0,"delta":0.8409,"gamma":0.0006,"vega":3.2678,"theta":-33.5088,"rho":0.5613,"theo":429.4168,"change":-4.07,"open":357.68,"high":357.68,"low":357.68,"tick":"up","last_trade_price":357.68,"last_trade_time":"2026-02-18T09:35:41","percent_change":-1.12509,"prev_day_close":361.75},{"option":"NDXP260219P24460000","bid":32.8,"bid_size":7.0,"ask":34.0,"ask_size":3.0,"iv":0.3012,"open_interest":5.0,"volume":7.0,"delta":-0.1591,"gamma":0.0006,"vega":3.2678,"theta":-33.5553,"rho":-0.1083,"theo":33.3214,"change":-83.7,"open":73.7,"high":73.7,"low":18.05,"tick":"up","last_trade_price":20.7,"last_trade_time":"2026-02-18T13:49:46","percent_change":-80.1724,"prev_day_close":104.399997711182},{"option":"NDXP260219C24470000","bid":416.1,"bid_size":1.0,"ask":432.9,"ask_size":1.0,"iv":0.3069,"open_interest":1.0,"volume":10.0,"delta":0.8359,"gamma":0.0006,"vega":3.3325,"theta":-34.6696,"rho":0.5582,"theo":420.5694,"change":-3.17,"open":349.93,"high":349.93,"low":349.93,"tick":"up","last_trade_price":349.93,"last_trade_time":"2026-02-18T09:35:41","percent_change":-0.897764,"prev_day_close":353.100006103516},{"option":"NDXP260219P24470000","bid":34.0,"bid_size":9.0,"ask":35.0,"ask_size":3.0,"iv":0.2995,"open_interest":3.0,"volume":5.0,"delta":-0.164,"gamma":0.0006,"vega":3.3325,"theta":-34.7149,"rho":-0.1117,"theo":34.4729,"change":-75.2,"open":86.7,"high":86.7,"low":31.8,"tick":"down","last_trade_price":31.8,"last_trade_time":"2026-02-18T14:36:16","percent_change":-70.2804,"prev_day_close":107.0},{"option":"NDXP260219C24480000","bid":407.3,"bid_size":1.0,"ask":424.2,"ask_size":1.0,"iv":0.3053,"open_interest":1.0,"volume":0.0,"delta":0.8307,"gamma":0.0006,"vega":3.3983,"theta":-35.8718,"rho":0.555,"theo":411.7632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.5,"last_trade_time":"2026-02-17T10:59:30","percent_change":0.0,"prev_day_close":345.899993896484},{"option":"NDXP260219P24480000","bid":35.2,"bid_size":7.0,"ask":36.4,"ask_size":3.0,"iv":0.2979,"open_interest":0.0,"volume":8.0,"delta":-0.1692,"gamma":0.0006,"vega":3.3983,"theta":-35.9159,"rho":-0.1152,"theo":35.6655,"change":-78.9,"open":90.6,"high":90.6,"low":30.75,"tick":"down","last_trade_price":30.75,"last_trade_time":"2026-02-18T14:35:36","percent_change":-71.9562,"prev_day_close":109.650001525879},{"option":"NDXP260219C24490000","bid":398.5,"bid_size":1.0,"ask":415.5,"ask_size":1.0,"iv":0.3035,"open_interest":2.0,"volume":0.0,"delta":0.8254,"gamma":0.0006,"vega":3.4652,"theta":-37.1174,"rho":0.5516,"theo":403.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":233.5,"last_trade_time":"2026-02-17T10:29:01","percent_change":0.0,"prev_day_close":338.25},{"option":"NDXP260219P24490000","bid":36.0,"bid_size":7.0,"ask":37.4,"ask_size":14.0,"iv":0.2967,"open_interest":3.0,"volume":22.0,"delta":-0.1745,"gamma":0.0006,"vega":3.4652,"theta":-37.1603,"rho":-0.1188,"theo":36.9013,"change":-78.15,"open":55.3,"high":55.3,"low":15.8,"tick":"up","last_trade_price":34.2,"last_trade_time":"2026-02-18T14:36:16","percent_change":-69.5594,"prev_day_close":112.349998474121},{"option":"NDXP260219C24500000","bid":389.8,"bid_size":1.0,"ask":406.9,"ask_size":1.0,"iv":0.3019,"open_interest":2.0,"volume":1.0,"delta":0.82,"gamma":0.0007,"vega":3.5329,"theta":-38.4083,"rho":0.5481,"theo":394.2821,"change":230.75,"open":562.25,"high":562.25,"low":562.25,"tick":"up","last_trade_price":562.25,"last_trade_time":"2026-02-18T12:06:55","percent_change":69.6078,"prev_day_close":331.5},{"option":"NDXP260219P24500000","bid":37.6,"bid_size":8.0,"ask":38.8,"ask_size":2.0,"iv":0.295,"open_interest":17.0,"volume":17.0,"delta":-0.1799,"gamma":0.0007,"vega":3.5329,"theta":-38.4501,"rho":-0.1226,"theo":38.1821,"change":-80.92,"open":92.9,"high":97.9,"low":14.8,"tick":"down","last_trade_price":34.13,"last_trade_time":"2026-02-18T14:41:21","percent_change":-70.3346,"prev_day_close":115.050003051758},{"option":"NDXP260219C24510000","bid":381.1,"bid_size":1.0,"ask":398.1,"ask_size":1.0,"iv":0.3002,"open_interest":1.0,"volume":0.0,"delta":0.8144,"gamma":0.0007,"vega":3.6009,"theta":-39.7467,"rho":0.5445,"theo":385.6111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":222.0,"last_trade_time":"2026-02-17T10:07:26","percent_change":0.0,"prev_day_close":324.149993896484},{"option":"NDXP260219P24510000","bid":39.0,"bid_size":8.0,"ask":40.2,"ask_size":15.0,"iv":0.2936,"open_interest":3.0,"volume":4.0,"delta":-0.1856,"gamma":0.0007,"vega":3.6009,"theta":-39.7873,"rho":-0.1265,"theo":39.5099,"change":-87.75,"open":72.0,"high":76.8,"low":30.3,"tick":"down","last_trade_price":30.3,"last_trade_time":"2026-02-18T13:53:28","percent_change":-74.3329,"prev_day_close":118.050003051758},{"option":"NDXP260219C24520000","bid":372.4,"bid_size":1.0,"ask":389.4,"ask_size":1.0,"iv":0.2986,"open_interest":1.0,"volume":0.0,"delta":0.8086,"gamma":0.0007,"vega":3.6687,"theta":-41.1341,"rho":0.5407,"theo":376.9889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":222.4,"last_trade_time":"2026-02-17T10:27:50","percent_change":0.0,"prev_day_close":317.0},{"option":"NDXP260219P24520000","bid":40.4,"bid_size":10.0,"ask":41.6,"ask_size":2.0,"iv":0.2922,"open_interest":3.0,"volume":6.0,"delta":-0.1913,"gamma":0.0007,"vega":3.6687,"theta":-41.1735,"rho":-0.1306,"theo":40.8865,"change":-96.32,"open":72.6,"high":81.6,"low":24.4,"tick":"up","last_trade_price":24.58,"last_trade_time":"2026-02-18T14:12:04","percent_change":-79.6692,"prev_day_close":120.900001525879},{"option":"NDXP260219C24530000","bid":363.9,"bid_size":1.0,"ask":380.7,"ask_size":1.0,"iv":0.297,"open_interest":0.0,"volume":0.0,"delta":0.8026,"gamma":0.0007,"vega":3.7361,"theta":-42.5719,"rho":0.5369,"theo":368.4167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.0},{"option":"NDXP260219P24530000","bid":41.8,"bid_size":5.0,"ask":43.0,"ask_size":2.0,"iv":0.2906,"open_interest":0.0,"volume":4.0,"delta":-0.1973,"gamma":0.0007,"vega":3.7361,"theta":-42.6102,"rho":-0.1346,"theo":42.3131,"change":-105.1,"open":75.6,"high":92.7,"low":16.0,"tick":"up","last_trade_price":18.8,"last_trade_time":"2026-02-18T13:22:36","percent_change":-84.8265,"prev_day_close":123.900001525879},{"option":"NDXP260219C24540000","bid":355.3,"bid_size":1.0,"ask":372.5,"ask_size":1.0,"iv":0.2953,"open_interest":6.0,"volume":0.0,"delta":0.7965,"gamma":0.0007,"vega":3.8031,"theta":-44.0613,"rho":0.533,"theo":359.8958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":221.0,"last_trade_time":"2026-02-17T10:53:43","percent_change":0.0,"prev_day_close":303.199996948242},{"option":"NDXP260219P24540000","bid":43.0,"bid_size":10.0,"ask":44.4,"ask_size":2.0,"iv":0.2892,"open_interest":4.0,"volume":1.0,"delta":-0.2034,"gamma":0.0007,"vega":3.8031,"theta":-44.0984,"rho":-0.1388,"theo":43.7911,"change":-91.4,"open":35.5,"high":35.5,"low":35.5,"tick":"down","last_trade_price":35.5,"last_trade_time":"2026-02-18T14:31:33","percent_change":-72.0252,"prev_day_close":126.900001525879},{"option":"NDXP260219C24550000","bid":346.8,"bid_size":1.0,"ask":363.9,"ask_size":1.0,"iv":0.2938,"open_interest":1.0,"volume":0.0,"delta":0.7902,"gamma":0.0008,"vega":3.8702,"theta":-45.6037,"rho":0.529,"theo":351.4275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.0,"last_trade_time":"2026-02-17T09:40:00","percent_change":0.0,"prev_day_close":296.199996948242},{"option":"NDXP260219P24550000","bid":44.8,"bid_size":15.0,"ask":46.0,"ask_size":2.0,"iv":0.2876,"open_interest":2.0,"volume":8.0,"delta":-0.2097,"gamma":0.0008,"vega":3.8702,"theta":-45.6396,"rho":-0.1431,"theo":45.3217,"change":-93.2,"open":81.1,"high":86.4,"low":28.43,"tick":"up","last_trade_price":36.7,"last_trade_time":"2026-02-18T14:31:33","percent_change":-71.7475,"prev_day_close":129.900001525879},{"option":"NDXP260219C24560000","bid":338.3,"bid_size":1.0,"ask":355.2,"ask_size":1.0,"iv":0.2921,"open_interest":0.0,"volume":7.0,"delta":0.7837,"gamma":0.0008,"vega":3.9378,"theta":-47.2006,"rho":0.5249,"theo":343.0136,"change":18.4,"open":286.8,"high":307.8,"low":286.8,"tick":"up","last_trade_price":307.8,"last_trade_time":"2026-02-18T09:43:17","percent_change":6.35798,"prev_day_close":289.400009155273},{"option":"NDXP260219P24560000","bid":46.2,"bid_size":11.0,"ask":47.3,"ask_size":2.0,"iv":0.2861,"open_interest":4.0,"volume":4.0,"delta":-0.2162,"gamma":0.0008,"vega":3.9378,"theta":-47.2354,"rho":-0.1475,"theo":46.9065,"change":-103.92,"open":69.0,"high":69.0,"low":26.2,"tick":"up","last_trade_price":29.28,"last_trade_time":"2026-02-18T13:59:37","percent_change":-78.018,"prev_day_close":133.200004577637},{"option":"NDXP260219C24570000","bid":330.0,"bid_size":1.0,"ask":346.9,"ask_size":1.0,"iv":0.2904,"open_interest":1.0,"volume":0.0,"delta":0.7771,"gamma":0.0008,"vega":4.0059,"theta":-48.854,"rho":0.5206,"theo":334.6561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.2,"last_trade_time":"2026-02-17T12:56:49","percent_change":0.0,"prev_day_close":282.449996948242},{"option":"NDXP260219P24570000","bid":48.0,"bid_size":2.0,"ask":49.2,"ask_size":2.0,"iv":0.2845,"open_interest":1.0,"volume":9.0,"delta":-0.2228,"gamma":0.0008,"vega":4.0059,"theta":-48.8876,"rho":-0.1521,"theo":48.5479,"change":-103.78,"open":85.0,"high":85.0,"low":20.1,"tick":"up","last_trade_price":32.42,"last_trade_time":"2026-02-18T14:28:21","percent_change":-76.1968,"prev_day_close":136.200004577637},{"option":"NDXP260219C24580000","bid":321.7,"bid_size":1.0,"ask":338.8,"ask_size":1.0,"iv":0.2889,"open_interest":1.0,"volume":0.0,"delta":0.7702,"gamma":0.0008,"vega":4.0744,"theta":-50.5662,"rho":0.5161,"theo":326.3575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.0,"last_trade_time":"2026-02-17T11:35:23","percent_change":0.0,"prev_day_close":275.699996948242},{"option":"NDXP260219P24580000","bid":49.7,"bid_size":11.0,"ask":50.8,"ask_size":2.0,"iv":0.2832,"open_interest":2.0,"volume":37.0,"delta":-0.2297,"gamma":0.0008,"vega":4.0744,"theta":-50.5986,"rho":-0.1568,"theo":50.2481,"change":-106.9,"open":106.3,"high":106.3,"low":20.57,"tick":"up","last_trade_price":32.6,"last_trade_time":"2026-02-18T14:22:29","percent_change":-76.6308,"prev_day_close":139.5},{"option":"NDXP260219C24590000","bid":313.4,"bid_size":1.0,"ask":330.3,"ask_size":1.0,"iv":0.2872,"open_interest":1.0,"volume":0.0,"delta":0.7632,"gamma":0.0008,"vega":4.1427,"theta":-52.339,"rho":0.5114,"theo":318.1203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.8,"last_trade_time":"2026-02-17T10:21:30","percent_change":0.0,"prev_day_close":269.25},{"option":"NDXP260219P24590000","bid":51.4,"bid_size":10.0,"ask":52.6,"ask_size":2.0,"iv":0.2816,"open_interest":2.0,"volume":8.0,"delta":-0.2367,"gamma":0.0008,"vega":4.1427,"theta":-52.3702,"rho":-0.1618,"theo":52.0098,"change":-97.9,"open":24.11,"high":45.07,"low":21.19,"tick":"down","last_trade_price":44.9,"last_trade_time":"2026-02-18T14:31:42","percent_change":-68.5574,"prev_day_close":142.799995422363},{"option":"NDXP260219C24600000","bid":305.2,"bid_size":1.0,"ask":322.3,"ask_size":1.0,"iv":0.2856,"open_interest":6.0,"volume":3.0,"delta":0.756,"gamma":0.0008,"vega":4.2101,"theta":-54.1737,"rho":0.5067,"theo":309.9466,"change":-12.85,"open":239.2,"high":249.8,"low":239.2,"tick":"up","last_trade_price":249.8,"last_trade_time":"2026-02-18T09:36:00","percent_change":-4.89245,"prev_day_close":262.650009155273},{"option":"NDXP260219P24600000","bid":53.2,"bid_size":11.0,"ask":54.4,"ask_size":2.0,"iv":0.28,"open_interest":11.0,"volume":91.0,"delta":-0.2439,"gamma":0.0008,"vega":4.2101,"theta":-54.2037,"rho":-0.1668,"theo":53.8349,"change":-100.0,"open":125.83,"high":134.43,"low":18.72,"tick":"down","last_trade_price":46.4,"last_trade_time":"2026-02-18T14:31:42","percent_change":-68.306,"prev_day_close":146.400001525879},{"option":"NDXP260219C24610000","bid":297.1,"bid_size":1.0,"ask":314.2,"ask_size":1.0,"iv":0.2838,"open_interest":2.0,"volume":0.0,"delta":0.7486,"gamma":0.0009,"vega":4.2763,"theta":-56.0704,"rho":0.5018,"theo":301.8378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.5,"last_trade_time":"2026-02-17T13:15:36","percent_change":0.0,"prev_day_close":256.050003051758},{"option":"NDXP260219P24610000","bid":55.0,"bid_size":11.0,"ask":56.2,"ask_size":2.0,"iv":0.2786,"open_interest":7.0,"volume":11.0,"delta":-0.2513,"gamma":0.0009,"vega":4.2763,"theta":-56.0993,"rho":-0.1719,"theo":55.7249,"change":-107.2,"open":109.0,"high":109.0,"low":37.3,"tick":"no_change","last_trade_price":42.6,"last_trade_time":"2026-02-18T14:30:32","percent_change":-71.5621,"prev_day_close":149.800003051758},{"option":"NDXP260219C24620000","bid":288.7,"bid_size":1.0,"ask":306.1,"ask_size":1.0,"iv":0.2823,"open_interest":1.0,"volume":0.0,"delta":0.741,"gamma":0.0009,"vega":4.3413,"theta":-58.0286,"rho":0.4969,"theo":293.7953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.0,"last_trade_time":"2026-02-17T09:35:11","percent_change":0.0,"prev_day_close":249.599998474121},{"option":"NDXP260219P24620000","bid":56.8,"bid_size":5.0,"ask":58.2,"ask_size":15.0,"iv":0.2769,"open_interest":1.0,"volume":24.0,"delta":-0.259,"gamma":0.0009,"vega":4.3413,"theta":-58.0563,"rho":-0.1771,"theo":57.6812,"change":-95.5,"open":147.0,"high":147.0,"low":22.0,"tick":"up","last_trade_price":57.9,"last_trade_time":"2026-02-18T14:36:48","percent_change":-62.2555,"prev_day_close":153.400001525879},{"option":"NDXP260219C24630000","bid":280.7,"bid_size":1.0,"ask":298.1,"ask_size":1.0,"iv":0.2807,"open_interest":2.0,"volume":0.0,"delta":0.7332,"gamma":0.0009,"vega":4.4055,"theta":-60.047,"rho":0.4919,"theo":285.8204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.6,"last_trade_time":"2026-02-17T09:47:36","percent_change":0.0,"prev_day_close":243.050003051758},{"option":"NDXP260219P24630000","bid":58.8,"bid_size":2.0,"ask":60.2,"ask_size":15.0,"iv":0.2754,"open_interest":1.0,"volume":12.0,"delta":-0.2668,"gamma":0.0009,"vega":4.4055,"theta":-60.0736,"rho":-0.1824,"theo":59.7052,"change":-111.4,"open":135.78,"high":143.1,"low":25.9,"tick":"no_change","last_trade_price":45.6,"last_trade_time":"2026-02-18T14:30:32","percent_change":-70.9554,"prev_day_close":157.0},{"option":"NDXP260219C24640000","bid":272.7,"bid_size":1.0,"ask":290.1,"ask_size":1.0,"iv":0.2786,"open_interest":3.0,"volume":1.0,"delta":0.7252,"gamma":0.0009,"vega":4.4694,"theta":-62.1246,"rho":0.4867,"theo":277.9152,"change":162.67,"open":399.62,"high":399.62,"low":399.62,"tick":"up","last_trade_price":399.62,"last_trade_time":"2026-02-18T10:16:53","percent_change":68.6516,"prev_day_close":236.949996948242},{"option":"NDXP260219P24640000","bid":61.0,"bid_size":11.0,"ask":62.2,"ask_size":2.0,"iv":0.2737,"open_interest":5.0,"volume":6.0,"delta":-0.2748,"gamma":0.0009,"vega":4.4694,"theta":-62.1499,"rho":-0.1879,"theo":61.7988,"change":-113.5,"open":129.6,"high":129.6,"low":30.08,"tick":"up","last_trade_price":47.2,"last_trade_time":"2026-02-18T14:30:32","percent_change":-70.6285,"prev_day_close":160.699996948242},{"option":"NDXP260219C24650000","bid":264.8,"bid_size":1.0,"ask":282.3,"ask_size":1.0,"iv":0.277,"open_interest":3.0,"volume":4.0,"delta":0.7169,"gamma":0.0009,"vega":4.5329,"theta":-64.2598,"rho":0.4813,"theo":270.0823,"change":191.65,"open":311.19,"high":422.25,"low":311.19,"tick":"up","last_trade_price":422.25,"last_trade_time":"2026-02-18T12:06:55","percent_change":83.1093,"prev_day_close":230.599998474121},{"option":"NDXP260219P24650000","bid":62.9,"bid_size":11.0,"ask":64.4,"ask_size":2.0,"iv":0.2723,"open_interest":7.0,"volume":34.0,"delta":-0.283,"gamma":0.0009,"vega":4.5329,"theta":-64.284,"rho":-0.1936,"theo":63.9648,"change":-115.5,"open":155.9,"high":155.9,"low":26.85,"tick":"no_change","last_trade_price":49.0,"last_trade_time":"2026-02-18T14:30:32","percent_change":-70.2128,"prev_day_close":164.5},{"option":"NDXP260219C24660000","bid":257.3,"bid_size":1.0,"ask":274.5,"ask_size":1.0,"iv":0.2757,"open_interest":3.0,"volume":2.0,"delta":0.7085,"gamma":0.001,"vega":4.5957,"theta":-66.4508,"rho":0.4757,"theo":262.3246,"change":54.61,"open":211.1,"high":279.11,"low":211.1,"tick":"up","last_trade_price":279.11,"last_trade_time":"2026-02-18T14:41:52","percent_change":24.3252,"prev_day_close":224.5},{"option":"NDXP260219P24660000","bid":65.0,"bid_size":15.0,"ask":66.5,"ask_size":2.0,"iv":0.2707,"open_interest":1.0,"volume":9.0,"delta":-0.2914,"gamma":0.001,"vega":4.5957,"theta":-66.4738,"rho":-0.1994,"theo":66.2059,"change":-125.7,"open":54.8,"high":54.8,"low":38.8,"tick":"up","last_trade_price":42.6,"last_trade_time":"2026-02-18T13:43:12","percent_change":-74.6881,"prev_day_close":168.300003051758},{"option":"NDXP260219C24670000","bid":249.6,"bid_size":1.0,"ask":266.6,"ask_size":1.0,"iv":0.2737,"open_interest":1.0,"volume":3.0,"delta":0.6999,"gamma":0.001,"vega":4.657,"theta":-68.6939,"rho":0.4699,"theo":254.6446,"change":151.59,"open":223.8,"high":369.94,"low":216.6,"tick":"up","last_trade_price":369.94,"last_trade_time":"2026-02-18T10:26:23","percent_change":69.4252,"prev_day_close":218.349998474121},{"option":"NDXP260219P24670000","bid":67.5,"bid_size":10.0,"ask":68.8,"ask_size":2.0,"iv":0.269,"open_interest":1.0,"volume":12.0,"delta":-0.3,"gamma":0.001,"vega":4.657,"theta":-68.7157,"rho":-0.2055,"theo":68.5248,"change":-105.05,"open":157.6,"high":157.6,"low":30.8,"tick":"up","last_trade_price":67.15,"last_trade_time":"2026-02-18T14:40:02","percent_change":-61.0046,"prev_day_close":172.199996948242},{"option":"NDXP260219C24680000","bid":249.0,"bid_size":13.0,"ask":252.6,"ask_size":3.0,"iv":0.2724,"open_interest":1.0,"volume":3.0,"delta":0.6911,"gamma":0.001,"vega":4.7162,"theta":-70.9828,"rho":0.464,"theo":247.0443,"change":149.44,"open":284.95,"high":361.64,"low":284.95,"tick":"up","last_trade_price":361.64,"last_trade_time":"2026-02-18T10:26:23","percent_change":70.4241,"prev_day_close":212.199996948242},{"option":"NDXP260219P24680000","bid":69.6,"bid_size":14.0,"ask":71.0,"ask_size":2.0,"iv":0.2675,"open_interest":3.0,"volume":15.0,"delta":-0.3088,"gamma":0.001,"vega":4.7162,"theta":-71.0035,"rho":-0.2116,"theo":70.9233,"change":-115.1,"open":146.5,"high":146.5,"low":38.58,"tick":"up","last_trade_price":61.1,"last_trade_time":"2026-02-18T14:31:42","percent_change":-65.3235,"prev_day_close":176.199996948242},{"option":"NDXP260219C24690000","bid":241.2,"bid_size":11.0,"ask":245.5,"ask_size":3.0,"iv":0.2723,"open_interest":0.0,"volume":4.0,"delta":0.682,"gamma":0.001,"vega":4.7731,"theta":-73.308,"rho":0.4581,"theo":239.5249,"change":151.3,"open":258.22,"high":357.7,"low":258.22,"tick":"up","last_trade_price":357.7,"last_trade_time":"2026-02-18T10:42:15","percent_change":73.3043,"prev_day_close":206.400001525879},{"option":"NDXP260219P24690000","bid":72.2,"bid_size":11.0,"ask":73.6,"ask_size":2.0,"iv":0.2659,"open_interest":1.0,"volume":17.0,"delta":-0.3179,"gamma":0.001,"vega":4.7731,"theta":-73.3275,"rho":-0.2178,"theo":73.4027,"change":-135.45,"open":161.4,"high":173.7,"low":31.55,"tick":"up","last_trade_price":44.8,"last_trade_time":"2026-02-18T14:01:30","percent_change":-75.1456,"prev_day_close":180.25},{"option":"NDXP260219C24700000","bid":234.0,"bid_size":1.0,"ask":237.5,"ask_size":3.0,"iv":0.2696,"open_interest":10.0,"volume":3.0,"delta":0.6728,"gamma":0.001,"vega":4.828,"theta":-75.6567,"rho":0.4521,"theo":232.0874,"change":44.3,"open":190.5,"high":244.8,"low":190.5,"tick":"up","last_trade_price":244.8,"last_trade_time":"2026-02-18T14:41:52","percent_change":22.0948,"prev_day_close":200.5},{"option":"NDXP260219P24700000","bid":74.6,"bid_size":1.0,"ask":76.2,"ask_size":15.0,"iv":0.2642,"open_interest":18.0,"volume":57.0,"delta":-0.3271,"gamma":0.001,"vega":4.828,"theta":-75.675,"rho":-0.2241,"theo":75.9641,"change":-110.35,"open":161.8,"high":177.0,"low":27.0,"tick":"up","last_trade_price":74.0,"last_trade_time":"2026-02-18T14:40:15","percent_change":-59.859,"prev_day_close":184.349998474121},{"option":"NDXP260219C24710000","bid":227.0,"bid_size":1.0,"ask":230.0,"ask_size":13.0,"iv":0.2679,"open_interest":4.0,"volume":5.0,"delta":0.6634,"gamma":0.001,"vega":4.8812,"theta":-78.0135,"rho":0.4459,"theo":224.7338,"change":146.34,"open":179.3,"high":340.94,"low":179.3,"tick":"up","last_trade_price":340.94,"last_trade_time":"2026-02-18T10:40:47","percent_change":75.2004,"prev_day_close":194.599998474121},{"option":"NDXP260219P24710000","bid":77.2,"bid_size":9.0,"ask":78.8,"ask_size":2.0,"iv":0.2626,"open_interest":5.0,"volume":8.0,"delta":-0.3366,"gamma":0.001,"vega":4.8812,"theta":-78.0306,"rho":-0.2306,"theo":78.6093,"change":-154.35,"open":155.8,"high":155.8,"low":34.25,"tick":"down","last_trade_price":34.25,"last_trade_time":"2026-02-18T11:05:43","percent_change":-81.8399,"prev_day_close":188.599998474121},{"option":"NDXP260219C24720000","bid":219.4,"bid_size":1.0,"ask":222.1,"ask_size":11.0,"iv":0.2663,"open_interest":3.0,"volume":7.0,"delta":0.6537,"gamma":0.001,"vega":4.9329,"theta":-80.3615,"rho":0.4395,"theo":217.4668,"change":143.33,"open":186.2,"high":332.43,"low":186.2,"tick":"up","last_trade_price":332.43,"last_trade_time":"2026-02-18T10:42:15","percent_change":75.7959,"prev_day_close":189.099998474121},{"option":"NDXP260219P24720000","bid":79.5,"bid_size":9.0,"ask":81.0,"ask_size":2.0,"iv":0.261,"open_interest":8.0,"volume":15.0,"delta":-0.3462,"gamma":0.001,"vega":4.9329,"theta":-80.3775,"rho":-0.2372,"theo":81.3411,"change":-113.5,"open":168.0,"high":185.4,"low":35.55,"tick":"up","last_trade_price":79.3,"last_trade_time":"2026-02-18T14:40:02","percent_change":-58.8693,"prev_day_close":192.800003051758},{"option":"NDXP260219C24730000","bid":212.2,"bid_size":1.0,"ask":214.6,"ask_size":3.0,"iv":0.2644,"open_interest":2.0,"volume":3.0,"delta":0.6438,"gamma":0.0011,"vega":4.9828,"theta":-82.6832,"rho":0.4329,"theo":210.2894,"change":136.89,"open":177.9,"high":320.14,"low":176.5,"tick":"up","last_trade_price":320.14,"last_trade_time":"2026-02-18T10:23:07","percent_change":74.7012,"prev_day_close":183.25},{"option":"NDXP260219P24730000","bid":82.5,"bid_size":13.0,"ask":84.1,"ask_size":2.0,"iv":0.2591,"open_interest":2.0,"volume":10.0,"delta":-0.3561,"gamma":0.0011,"vega":4.9828,"theta":-82.698,"rho":-0.2441,"theo":84.1625,"change":-139.65,"open":87.22,"high":87.35,"low":35.09,"tick":"up","last_trade_price":57.7,"last_trade_time":"2026-02-18T14:16:09","percent_change":-70.7626,"prev_day_close":197.349998474121},{"option":"NDXP260219C24740000","bid":205.4,"bid_size":1.0,"ask":207.7,"ask_size":12.0,"iv":0.2631,"open_interest":2.0,"volume":15.0,"delta":0.6338,"gamma":0.0011,"vega":5.03,"theta":-84.9594,"rho":0.4261,"theo":203.2043,"change":37.2,"open":171.5,"high":320.6,"low":162.6,"tick":"down","last_trade_price":215.0,"last_trade_time":"2026-02-18T14:36:57","percent_change":20.9224,"prev_day_close":177.800003051758},{"option":"NDXP260219P24740000","bid":85.2,"bid_size":5.0,"ask":87.0,"ask_size":15.0,"iv":0.2575,"open_interest":1.0,"volume":50.0,"delta":-0.3661,"gamma":0.0011,"vega":5.03,"theta":-84.973,"rho":-0.2512,"theo":87.0763,"change":-119.85,"open":192.28,"high":192.28,"low":31.24,"tick":"up","last_trade_price":81.65,"last_trade_time":"2026-02-18T14:41:14","percent_change":-59.4789,"prev_day_close":201.5},{"option":"NDXP260219C24750000","bid":198.2,"bid_size":3.0,"ask":201.0,"ask_size":3.0,"iv":0.2614,"open_interest":6.0,"volume":29.0,"delta":0.6235,"gamma":0.0011,"vega":5.074,"theta":-87.1683,"rho":0.4192,"theo":196.2133,"change":35.4,"open":166.08,"high":314.05,"low":161.7,"tick":"down","last_trade_price":207.85,"last_trade_time":"2026-02-18T14:36:57","percent_change":20.5277,"prev_day_close":172.449996948242},{"option":"NDXP260219P24750000","bid":88.2,"bid_size":8.0,"ask":90.0,"ask_size":2.0,"iv":0.2558,"open_interest":10.0,"volume":68.0,"delta":-0.3764,"gamma":0.0011,"vega":5.074,"theta":-87.1808,"rho":-0.2583,"theo":90.0841,"change":-122.93,"open":182.4,"high":193.8,"low":35.0,"tick":"down","last_trade_price":83.27,"last_trade_time":"2026-02-18T14:37:13","percent_change":-59.6169,"prev_day_close":206.199996948242},{"option":"NDXP260219C24760000","bid":191.1,"bid_size":1.0,"ask":193.2,"ask_size":11.0,"iv":0.2595,"open_interest":0.0,"volume":2.0,"delta":0.613,"gamma":0.0011,"vega":5.1147,"theta":-89.2836,"rho":0.4124,"theo":189.3168,"change":138.6,"open":171.4,"high":305.6,"low":171.4,"tick":"up","last_trade_price":305.6,"last_trade_time":"2026-02-18T12:12:30","percent_change":82.994,"prev_day_close":167.0},{"option":"NDXP260219P24760000","bid":91.2,"bid_size":5.0,"ask":93.0,"ask_size":15.0,"iv":0.2542,"open_interest":2.0,"volume":17.0,"delta":-0.3869,"gamma":0.0011,"vega":5.1147,"theta":-89.2949,"rho":-0.2655,"theo":93.1865,"change":-153.22,"open":108.55,"high":108.55,"low":39.9,"tick":"up","last_trade_price":57.48,"last_trade_time":"2026-02-18T14:12:04","percent_change":-72.7195,"prev_day_close":210.700004577637},{"option":"NDXP260219C24770000","bid":184.5,"bid_size":1.0,"ask":186.6,"ask_size":13.0,"iv":0.2578,"open_interest":0.0,"volume":16.0,"delta":0.6024,"gamma":0.0011,"vega":5.1522,"theta":-91.2733,"rho":0.4053,"theo":182.516,"change":44.4,"open":148.4,"high":265.8,"low":148.4,"tick":"down","last_trade_price":206.0,"last_trade_time":"2026-02-18T14:35:03","percent_change":27.4752,"prev_day_close":161.599998474121},{"option":"NDXP260219P24770000","bid":93.9,"bid_size":5.0,"ask":95.7,"ask_size":7.0,"iv":0.2526,"open_interest":1.0,"volume":26.0,"delta":-0.3976,"gamma":0.0011,"vega":5.1522,"theta":-91.2834,"rho":-0.2728,"theo":96.3844,"change":-125.0,"open":111.8,"high":111.8,"low":38.96,"tick":"up","last_trade_price":90.35,"last_trade_time":"2026-02-18T14:41:14","percent_change":-58.045,"prev_day_close":215.349998474121},{"option":"NDXP260219C24780000","bid":177.6,"bid_size":1.0,"ask":179.5,"ask_size":12.0,"iv":0.2559,"open_interest":0.0,"volume":3.0,"delta":0.5915,"gamma":0.0012,"vega":5.1868,"theta":-93.1003,"rho":0.3981,"theo":175.8125,"change":7.0,"open":149.8,"high":163.4,"low":149.8,"tick":"up","last_trade_price":163.4,"last_trade_time":"2026-02-18T09:53:47","percent_change":4.4757,"prev_day_close":156.400001525879},{"option":"NDXP260219P24780000","bid":96.9,"bid_size":9.0,"ask":99.0,"ask_size":17.0,"iv":0.251,"open_interest":9.0,"volume":19.0,"delta":-0.4084,"gamma":0.0012,"vega":5.1868,"theta":-93.1093,"rho":-0.2802,"theo":99.6798,"change":-156.7,"open":160.4,"high":181.5,"low":40.57,"tick":"up","last_trade_price":63.4,"last_trade_time":"2026-02-18T14:25:12","percent_change":-71.1949,"prev_day_close":220.099998474121},{"option":"NDXP260219C24790000","bid":170.7,"bid_size":1.0,"ask":172.5,"ask_size":11.0,"iv":0.2543,"open_interest":1.0,"volume":46.0,"delta":0.5804,"gamma":0.0012,"vega":5.2183,"theta":-94.7267,"rho":0.3907,"theo":169.2093,"change":57.7,"open":140.7,"high":282.0,"low":140.7,"tick":"down","last_trade_price":209.0,"last_trade_time":"2026-02-18T14:29:47","percent_change":38.1362,"prev_day_close":151.300003051758},{"option":"NDXP260219P24790000","bid":100.6,"bid_size":3.0,"ask":102.2,"ask_size":14.0,"iv":0.2491,"open_interest":4.0,"volume":17.0,"delta":-0.4195,"gamma":0.0012,"vega":5.2183,"theta":-94.7345,"rho":-0.288,"theo":103.0755,"change":-119.3,"open":165.0,"high":189.0,"low":48.47,"tick":"down","last_trade_price":105.8,"last_trade_time":"2026-02-18T14:39:23","percent_change":-52.9987,"prev_day_close":225.099998474121},{"option":"NDXP260219C24800000","bid":164.0,"bid_size":1.0,"ask":165.8,"ask_size":2.0,"iv":0.2525,"open_interest":16.0,"volume":40.0,"delta":0.5692,"gamma":0.0012,"vega":5.2463,"theta":-96.1172,"rho":0.3831,"theo":162.7094,"change":18.7,"open":130.2,"high":271.72,"low":130.2,"tick":"down","last_trade_price":164.8,"last_trade_time":"2026-02-18T14:38:13","percent_change":12.7995,"prev_day_close":146.099998474121},{"option":"NDXP260219P24800000","bid":103.6,"bid_size":3.0,"ask":105.4,"ask_size":6.0,"iv":0.2474,"open_interest":33.0,"volume":55.0,"delta":-0.4308,"gamma":0.0012,"vega":5.2463,"theta":-96.1238,"rho":-0.2959,"theo":106.5744,"change":-152.6,"open":180.0,"high":180.0,"low":45.1,"tick":"no_change","last_trade_price":77.4,"last_trade_time":"2026-02-18T14:30:14","percent_change":-66.3478,"prev_day_close":230.0},{"option":"NDXP260219C24810000","bid":157.6,"bid_size":1.0,"ask":159.4,"ask_size":10.0,"iv":0.2507,"open_interest":3.0,"volume":18.0,"delta":0.5577,"gamma":0.0012,"vega":5.2703,"theta":-97.2421,"rho":0.3754,"theo":156.3144,"change":22.2,"open":154.8,"high":256.0,"low":131.2,"tick":"down","last_trade_price":163.0,"last_trade_time":"2026-02-18T14:40:45","percent_change":15.767,"prev_day_close":140.800003051758},{"option":"NDXP260219P24810000","bid":107.4,"bid_size":12.0,"ask":109.2,"ask_size":1.0,"iv":0.2456,"open_interest":0.0,"volume":15.0,"delta":-0.4422,"gamma":0.0012,"vega":5.2703,"theta":-97.2475,"rho":-0.3039,"theo":110.1783,"change":-119.8,"open":57.95,"high":115.2,"low":57.95,"tick":"up","last_trade_price":115.2,"last_trade_time":"2026-02-18T14:39:15","percent_change":-50.9787,"prev_day_close":235.0},{"option":"NDXP260219C24820000","bid":151.2,"bid_size":3.0,"ask":153.0,"ask_size":12.0,"iv":0.2489,"open_interest":10.0,"volume":9.0,"delta":0.5461,"gamma":0.0012,"vega":5.29,"theta":-98.076,"rho":0.3676,"theo":150.0248,"change":15.5,"open":130.2,"high":246.17,"low":130.2,"tick":"down","last_trade_price":151.8,"last_trade_time":"2026-02-18T14:38:13","percent_change":11.372,"prev_day_close":136.300003051758},{"option":"NDXP260219P24820000","bid":110.6,"bid_size":6.0,"ask":112.6,"ask_size":13.0,"iv":0.2437,"open_interest":8.0,"volume":24.0,"delta":-0.4538,"gamma":0.0012,"vega":5.29,"theta":-98.0803,"rho":-0.3119,"theo":113.8874,"change":-129.87,"open":175.5,"high":175.5,"low":48.75,"tick":"up","last_trade_price":110.18,"last_trade_time":"2026-02-18T14:40:02","percent_change":-54.1012,"prev_day_close":240.050003051758},{"option":"NDXP260219C24830000","bid":145.0,"bid_size":1.0,"ask":146.5,"ask_size":10.0,"iv":0.2468,"open_interest":1.0,"volume":9.0,"delta":0.5343,"gamma":0.0012,"vega":5.3053,"theta":-98.5937,"rho":0.3598,"theo":143.8404,"change":14.3,"open":123.69,"high":238.17,"low":123.69,"tick":"down","last_trade_price":145.7,"last_trade_time":"2026-02-18T14:43:20","percent_change":10.8828,"prev_day_close":131.400001525879},{"option":"NDXP260219P24830000","bid":114.4,"bid_size":3.0,"ask":116.2,"ask_size":6.0,"iv":0.2419,"open_interest":7.0,"volume":20.0,"delta":-0.4656,"gamma":0.0012,"vega":5.3053,"theta":-98.5968,"rho":-0.32,"theo":117.7019,"change":-133.25,"open":232.9,"high":232.9,"low":52.5,"tick":"up","last_trade_price":112.0,"last_trade_time":"2026-02-18T14:40:43","percent_change":-54.3323,"prev_day_close":245.25},{"option":"NDXP260219C24840000","bid":138.6,"bid_size":1.0,"ask":140.2,"ask_size":3.0,"iv":0.2453,"open_interest":1.0,"volume":6.0,"delta":0.5223,"gamma":0.0012,"vega":5.3163,"theta":-98.7666,"rho":0.3518,"theo":137.7624,"change":16.0,"open":127.8,"high":157.6,"low":127.8,"tick":"down","last_trade_price":142.9,"last_trade_time":"2026-02-18T14:36:21","percent_change":12.6084,"prev_day_close":126.900001525879},{"option":"NDXP260219P24840000","bid":118.2,"bid_size":4.0,"ask":120.0,"ask_size":5.0,"iv":0.2401,"open_interest":5.0,"volume":13.0,"delta":-0.4776,"gamma":0.0012,"vega":5.3163,"theta":-98.7685,"rho":-0.3282,"theo":121.6227,"change":-140.82,"open":187.0,"high":187.0,"low":50.1,"tick":"up","last_trade_price":109.83,"last_trade_time":"2026-02-18T14:37:16","percent_change":-56.1819,"prev_day_close":250.650001525879},{"option":"NDXP260219C24850000","bid":132.6,"bid_size":3.0,"ask":134.2,"ask_size":2.0,"iv":0.2434,"open_interest":30.0,"volume":6.0,"delta":0.5101,"gamma":0.0012,"vega":5.3227,"theta":-98.5647,"rho":0.3436,"theo":131.7932,"change":104.32,"open":110.6,"high":227.6,"low":110.6,"tick":"up","last_trade_price":226.42,"last_trade_time":"2026-02-18T11:20:31","percent_change":85.4382,"prev_day_close":122.099998474121},{"option":"NDXP260219P24850000","bid":122.4,"bid_size":3.0,"ask":124.2,"ask_size":1.0,"iv":0.2384,"open_interest":11.0,"volume":52.0,"delta":-0.4898,"gamma":0.0012,"vega":5.3227,"theta":-98.5655,"rho":-0.3367,"theo":125.6523,"change":-133.5,"open":243.2,"high":243.2,"low":52.08,"tick":"down","last_trade_price":122.4,"last_trade_time":"2026-02-18T14:44:43","percent_change":-52.1688,"prev_day_close":255.900001525879},{"option":"NDXP260219C24860000","bid":127.0,"bid_size":1.0,"ask":128.6,"ask_size":2.0,"iv":0.2416,"open_interest":6.0,"volume":9.0,"delta":0.4978,"gamma":0.0012,"vega":5.3244,"theta":-97.9637,"rho":0.3353,"theo":125.9357,"change":26.45,"open":148.0,"high":165.18,"low":144.05,"tick":"down","last_trade_price":144.05,"last_trade_time":"2026-02-18T14:35:03","percent_change":22.4915,"prev_day_close":117.599998474121},{"option":"NDXP260219P24860000","bid":126.0,"bid_size":3.0,"ask":127.8,"ask_size":1.0,"iv":0.2366,"open_interest":2.0,"volume":19.0,"delta":-0.5021,"gamma":0.0012,"vega":5.3244,"theta":-97.9632,"rho":-0.3453,"theo":129.7937,"change":-165.65,"open":200.7,"high":200.7,"low":82.4,"tick":"up","last_trade_price":95.8,"last_trade_time":"2026-02-18T14:29:11","percent_change":-63.3582,"prev_day_close":261.449996948242},{"option":"NDXP260219C24870000","bid":120.8,"bid_size":1.0,"ask":122.5,"ask_size":11.0,"iv":0.2398,"open_interest":0.0,"volume":15.0,"delta":0.4853,"gamma":0.0012,"vega":5.321,"theta":-96.9529,"rho":0.3268,"theo":120.1912,"change":12.9,"open":140.2,"high":206.6,"low":119.0,"tick":"down","last_trade_price":126.0,"last_trade_time":"2026-02-18T14:42:27","percent_change":11.4058,"prev_day_close":113.099998474121},{"option":"NDXP260219P24870000","bid":130.4,"bid_size":8.0,"ask":132.2,"ask_size":1.0,"iv":0.2346,"open_interest":1.0,"volume":22.0,"delta":-0.5146,"gamma":0.0012,"vega":5.321,"theta":-96.9512,"rho":-0.3541,"theo":134.0481,"change":-138.0,"open":223.4,"high":223.4,"low":87.27,"tick":"no_change","last_trade_price":129.0,"last_trade_time":"2026-02-18T14:37:52","percent_change":-51.6854,"prev_day_close":267.0},{"option":"NDXP260219C24880000","bid":115.2,"bid_size":1.0,"ask":116.6,"ask_size":11.0,"iv":0.2378,"open_interest":3.0,"volume":3.0,"delta":0.4727,"gamma":0.0012,"vega":5.3124,"theta":-95.538,"rho":0.3184,"theo":114.5597,"change":91.1,"open":100.2,"high":200.0,"low":100.2,"tick":"up","last_trade_price":200.0,"last_trade_time":"2026-02-18T10:06:11","percent_change":83.6547,"prev_day_close":108.900001525879},{"option":"NDXP260219P24880000","bid":134.6,"bid_size":12.0,"ask":136.6,"ask_size":1.0,"iv":0.2328,"open_interest":2.0,"volume":40.0,"delta":-0.5273,"gamma":0.0012,"vega":5.3124,"theta":-95.5352,"rho":-0.3628,"theo":138.4154,"change":-138.6,"open":232.6,"high":232.6,"low":63.62,"tick":"down","last_trade_price":134.0,"last_trade_time":"2026-02-18T14:42:42","percent_change":-50.8437,"prev_day_close":272.599990844727},{"option":"NDXP260219C24890000","bid":109.4,"bid_size":3.0,"ask":111.0,"ask_size":3.0,"iv":0.2359,"open_interest":1.0,"volume":5.0,"delta":0.4598,"gamma":0.0013,"vega":5.2986,"theta":-93.735,"rho":0.3099,"theo":109.0408,"change":40.05,"open":169.8,"high":198.1,"low":144.6,"tick":"down","last_trade_price":144.6,"last_trade_time":"2026-02-18T14:16:01","percent_change":38.307,"prev_day_close":104.550003051758},{"option":"NDXP260219P24890000","bid":138.6,"bid_size":1.0,"ask":140.6,"ask_size":1.0,"iv":0.2309,"open_interest":0.0,"volume":13.0,"delta":-0.5401,"gamma":0.0013,"vega":5.2986,"theta":-93.731,"rho":-0.3715,"theo":142.8953,"change":-162.5,"open":206.4,"high":206.4,"low":78.0,"tick":"up","last_trade_price":115.9,"last_trade_time":"2026-02-18T14:32:10","percent_change":-58.3693,"prev_day_close":278.399993896484},{"option":"NDXP260219C24900000","bid":104.2,"bid_size":1.0,"ask":105.7,"ask_size":3.0,"iv":0.234,"open_interest":13.0,"volume":46.0,"delta":0.4469,"gamma":0.0013,"vega":5.2791,"theta":-91.5617,"rho":0.3012,"theo":103.636,"change":7.2,"open":88.7,"high":197.0,"low":85.18,"tick":"up","last_trade_price":107.7,"last_trade_time":"2026-02-18T14:40:12","percent_change":7.16418,"prev_day_close":100.5},{"option":"NDXP260219P24900000","bid":143.5,"bid_size":8.0,"ask":145.4,"ask_size":1.0,"iv":0.2286,"open_interest":62.0,"volume":47.0,"delta":-0.553,"gamma":0.0013,"vega":5.2791,"theta":-91.5565,"rho":-0.3805,"theo":147.4894,"change":-140.1,"open":175.0,"high":180.0,"low":66.0,"tick":"up","last_trade_price":143.9,"last_trade_time":"2026-02-18T14:36:27","percent_change":-49.331,"prev_day_close":284.0},{"option":"NDXP260219C24910000","bid":98.6,"bid_size":1.0,"ask":99.8,"ask_size":10.0,"iv":0.232,"open_interest":4.0,"volume":9.0,"delta":0.4338,"gamma":0.0013,"vega":5.2535,"theta":-89.0346,"rho":0.2923,"theo":98.3489,"change":2.8,"open":184.63,"high":195.22,"low":99.2,"tick":"down","last_trade_price":99.2,"last_trade_time":"2026-02-18T14:43:20","percent_change":2.90457,"prev_day_close":96.3999977111816},{"option":"NDXP260219P24910000","bid":147.8,"bid_size":1.0,"ask":150.0,"ask_size":8.0,"iv":0.227,"open_interest":1.0,"volume":10.0,"delta":-0.5661,"gamma":0.0013,"vega":5.2535,"theta":-89.0283,"rho":-0.3896,"theo":152.201,"change":-147.0,"open":83.0,"high":143.0,"low":70.0,"tick":"no_change","last_trade_price":143.0,"last_trade_time":"2026-02-18T14:37:41","percent_change":-50.6897,"prev_day_close":290.0},{"option":"NDXP260219C24920000","bid":93.4,"bid_size":11.0,"ask":95.1,"ask_size":3.0,"iv":0.2301,"open_interest":2.0,"volume":36.0,"delta":0.4206,"gamma":0.0013,"vega":5.2216,"theta":-86.1739,"rho":0.2833,"theo":93.1827,"change":2.15,"open":93.7,"high":182.25,"low":73.0,"tick":"down","last_trade_price":94.55,"last_trade_time":"2026-02-18T14:39:48","percent_change":2.32684,"prev_day_close":92.4000015258789},{"option":"NDXP260219P24920000","bid":152.5,"bid_size":1.0,"ask":154.5,"ask_size":6.0,"iv":0.2252,"open_interest":1.0,"volume":32.0,"delta":-0.5794,"gamma":0.0013,"vega":5.2216,"theta":-86.1664,"rho":-0.399,"theo":157.0337,"change":-143.02,"open":255.0,"high":255.0,"low":88.6,"tick":"up","last_trade_price":152.98,"last_trade_time":"2026-02-18T14:39:48","percent_change":-48.3176,"prev_day_close":296.0},{"option":"NDXP260219C24930000","bid":87.9,"bid_size":15.0,"ask":89.7,"ask_size":5.0,"iv":0.2282,"open_interest":0.0,"volume":15.0,"delta":0.4072,"gamma":0.0013,"vega":5.184,"theta":-83.0119,"rho":0.2743,"theo":88.139,"change":0.95,"open":94.8,"high":180.9,"low":84.7,"tick":"down","last_trade_price":89.45,"last_trade_time":"2026-02-18T14:39:48","percent_change":1.07345,"prev_day_close":88.5},{"option":"NDXP260219P24930000","bid":157.2,"bid_size":6.0,"ask":159.9,"ask_size":1.0,"iv":0.223,"open_interest":1.0,"volume":32.0,"delta":-0.5927,"gamma":0.0013,"vega":5.184,"theta":-83.0032,"rho":-0.4082,"theo":161.9888,"change":-144.32,"open":288.52,"high":288.52,"low":71.8,"tick":"up","last_trade_price":157.78,"last_trade_time":"2026-02-18T14:39:48","percent_change":-47.7723,"prev_day_close":302.100006103516},{"option":"NDXP260219C24940000","bid":83.4,"bid_size":2.0,"ask":84.8,"ask_size":11.0,"iv":0.2261,"open_interest":0.0,"volume":6.0,"delta":0.3937,"gamma":0.0013,"vega":5.1406,"theta":-79.5954,"rho":0.2653,"theo":83.2184,"change":37.3,"open":68.5,"high":160.2,"low":68.5,"tick":"up","last_trade_price":122.0,"last_trade_time":"2026-02-18T14:23:53","percent_change":44.0378,"prev_day_close":84.7000007629394},{"option":"NDXP260219P24940000","bid":162.3,"bid_size":1.0,"ask":164.4,"ask_size":6.0,"iv":0.2208,"open_interest":1.0,"volume":34.0,"delta":-0.6062,"gamma":0.0013,"vega":5.1406,"theta":-79.5855,"rho":-0.4175,"theo":167.067,"change":-167.8,"open":114.4,"high":140.6,"low":69.0,"tick":"up","last_trade_price":140.6,"last_trade_time":"2026-02-18T14:32:59","percent_change":-54.4099,"prev_day_close":308.400009155273},{"option":"NDXP260219C24950000","bid":78.3,"bid_size":15.0,"ask":79.7,"ask_size":11.0,"iv":0.2244,"open_interest":10.0,"volume":32.0,"delta":0.3801,"gamma":0.0013,"vega":5.0907,"theta":-75.9793,"rho":0.2562,"theo":78.4233,"change":-1.11,"open":82.4,"high":156.0,"low":79.89,"tick":"down","last_trade_price":79.89,"last_trade_time":"2026-02-18T14:39:59","percent_change":-1.37037,"prev_day_close":81.0},{"option":"NDXP260219P24950000","bid":167.1,"bid_size":12.0,"ask":169.8,"ask_size":1.0,"iv":0.2191,"open_interest":14.0,"volume":36.0,"delta":-0.6198,"gamma":0.0013,"vega":5.0907,"theta":-75.9683,"rho":-0.4268,"theo":172.2708,"change":-152.13,"open":134.6,"high":172.45,"low":84.59,"tick":"down","last_trade_price":162.57,"last_trade_time":"2026-02-18T14:41:05","percent_change":-48.3413,"prev_day_close":314.699996948242},{"option":"NDXP260219C24960000","bid":73.5,"bid_size":15.0,"ask":75.0,"ask_size":11.0,"iv":0.2224,"open_interest":0.0,"volume":36.0,"delta":0.3664,"gamma":0.0013,"vega":5.0333,"theta":-72.2169,"rho":0.2469,"theo":73.7591,"change":-1.4,"open":68.1,"high":141.0,"low":66.6,"tick":"up","last_trade_price":76.0,"last_trade_time":"2026-02-18T14:43:11","percent_change":-1.80878,"prev_day_close":77.3999977111816},{"option":"NDXP260219P24960000","bid":172.7,"bid_size":1.0,"ask":175.4,"ask_size":13.0,"iv":0.2173,"open_interest":0.0,"volume":35.0,"delta":-0.6335,"gamma":0.0013,"vega":5.0333,"theta":-72.2047,"rho":-0.4364,"theo":177.6054,"change":-190.7,"open":146.2,"high":146.2,"low":91.8,"tick":"up","last_trade_price":130.0,"last_trade_time":"2026-02-18T14:30:09","percent_change":-59.4637,"prev_day_close":320.700012207031},{"option":"NDXP260219C24970000","bid":69.0,"bid_size":15.0,"ask":70.5,"ask_size":11.0,"iv":0.2205,"open_interest":0.0,"volume":29.0,"delta":0.3527,"gamma":0.0013,"vega":4.9684,"theta":-68.3548,"rho":0.2375,"theo":69.232,"change":22.3,"open":137.1,"high":137.1,"low":93.88,"tick":"down","last_trade_price":96.2,"last_trade_time":"2026-02-18T14:16:01","percent_change":30.1759,"prev_day_close":73.8999977111816},{"option":"NDXP260219P24970000","bid":177.9,"bid_size":1.0,"ask":180.6,"ask_size":1.0,"iv":0.2152,"open_interest":2.0,"volume":22.0,"delta":-0.6472,"gamma":0.0013,"vega":4.9684,"theta":-68.3414,"rho":-0.4461,"theo":183.0772,"change":-170.7,"open":143.0,"high":156.5,"low":87.1,"tick":"up","last_trade_price":156.5,"last_trade_time":"2026-02-18T14:31:50","percent_change":-52.1699,"prev_day_close":327.200012207031},{"option":"NDXP260219C24980000","bid":65.1,"bid_size":2.0,"ask":66.2,"ask_size":10.0,"iv":0.2185,"open_interest":1.0,"volume":19.0,"delta":0.3388,"gamma":0.0012,"vega":4.8972,"theta":-64.4355,"rho":0.2282,"theo":64.8463,"change":26.7,"open":128.59,"high":141.0,"low":97.2,"tick":"down","last_trade_price":97.2,"last_trade_time":"2026-02-18T14:07:35","percent_change":37.8723,"prev_day_close":70.5},{"option":"NDXP260219P24980000","bid":183.5,"bid_size":3.0,"ask":187.0,"ask_size":13.0,"iv":0.2132,"open_interest":0.0,"volume":40.0,"delta":-0.6611,"gamma":0.0012,"vega":4.8972,"theta":-64.421,"rho":-0.4557,"theo":188.6903,"change":-206.35,"open":150.0,"high":155.0,"low":88.0,"tick":"no_change","last_trade_price":127.8,"last_trade_time":"2026-02-18T14:04:30","percent_change":-61.7537,"prev_day_close":334.149993896484},{"option":"NDXP260219C24990000","bid":61.0,"bid_size":2.0,"ask":62.0,"ask_size":11.0,"iv":0.2166,"open_interest":2.0,"volume":29.0,"delta":0.325,"gamma":0.0012,"vega":4.8202,"theta":-60.5032,"rho":0.2189,"theo":60.6047,"change":23.2,"open":128.53,"high":138.3,"low":90.2,"tick":"down","last_trade_price":90.4,"last_trade_time":"2026-02-18T14:24:46","percent_change":34.5238,"prev_day_close":67.2000007629394},{"option":"NDXP260219P24990000","bid":189.5,"bid_size":3.0,"ask":192.8,"ask_size":1.0,"iv":0.211,"open_interest":6.0,"volume":28.0,"delta":-0.675,"gamma":0.0012,"vega":4.8202,"theta":-60.4875,"rho":-0.4652,"theo":194.4475,"change":-173.65,"open":128.0,"high":166.8,"low":87.0,"tick":"up","last_trade_price":166.8,"last_trade_time":"2026-02-18T14:31:50","percent_change":-51.006,"prev_day_close":340.449996948242},{"option":"NDXP260219C25000000","bid":56.6,"bid_size":10.0,"ask":58.0,"ask_size":5.0,"iv":0.2147,"open_interest":11.0,"volume":60.0,"delta":0.3111,"gamma":0.0012,"vega":4.7361,"theta":-56.6042,"rho":0.2096,"theo":56.5123,"change":-3.8,"open":55.8,"high":138.73,"low":52.0,"tick":"up","last_trade_price":60.2,"last_trade_time":"2026-02-18T14:41:36","percent_change":-5.9375,"prev_day_close":64.0},{"option":"NDXP260219P25000000","bid":195.0,"bid_size":3.0,"ask":199.2,"ask_size":3.0,"iv":0.2091,"open_interest":7.0,"volume":93.0,"delta":-0.6889,"gamma":0.0012,"vega":4.7361,"theta":-56.5873,"rho":-0.4748,"theo":200.354,"change":-156.8,"open":336.62,"high":336.62,"low":86.9,"tick":"up","last_trade_price":190.0,"last_trade_time":"2026-02-18T14:37:41","percent_change":-45.2134,"prev_day_close":346.799987792969},{"option":"NDXP260219C25010000","bid":53.0,"bid_size":7.0,"ask":54.4,"ask_size":5.0,"iv":0.213,"open_interest":1.0,"volume":63.0,"delta":0.2972,"gamma":0.0012,"vega":4.6435,"theta":-52.7817,"rho":0.2001,"theo":52.5773,"change":26.6,"open":50.6,"high":132.23,"low":50.6,"tick":"down","last_trade_price":87.4,"last_trade_time":"2026-02-18T14:01:31","percent_change":43.75,"prev_day_close":60.8000011444092},{"option":"NDXP260219P25010000","bid":196.1,"bid_size":3.0,"ask":211.4,"ask_size":1.0,"iv":0.2103,"open_interest":0.0,"volume":44.0,"delta":-0.7028,"gamma":0.0012,"vega":4.6435,"theta":-52.7636,"rho":-0.4846,"theo":206.4178,"change":-209.45,"open":135.6,"high":145.0,"low":99.3,"tick":"up","last_trade_price":145.0,"last_trade_time":"2026-02-18T14:22:38","percent_change":-59.0915,"prev_day_close":354.449996948242},{"option":"NDXP260219C25020000","bid":49.0,"bid_size":9.0,"ask":50.5,"ask_size":8.0,"iv":0.2112,"open_interest":3.0,"volume":85.0,"delta":0.2833,"gamma":0.0012,"vega":4.5434,"theta":-49.069,"rho":0.1907,"theo":48.8073,"change":16.0,"open":58.5,"high":122.15,"low":51.25,"tick":"no_change","last_trade_price":73.8,"last_trade_time":"2026-02-18T14:07:29","percent_change":27.6817,"prev_day_close":57.8000011444092},{"option":"NDXP260219P25020000","bid":201.0,"bid_size":1.0,"ask":218.0,"ask_size":1.0,"iv":0.2059,"open_interest":0.0,"volume":55.0,"delta":-0.7166,"gamma":0.0012,"vega":4.5434,"theta":-49.0498,"rho":-0.4943,"theo":212.6467,"change":-211.8,"open":125.0,"high":148.8,"low":95.0,"tick":"up","last_trade_price":148.8,"last_trade_time":"2026-02-18T14:23:09","percent_change":-58.7354,"prev_day_close":360.600006103516},{"option":"NDXP260219C25030000","bid":45.6,"bid_size":2.0,"ask":46.9,"ask_size":10.0,"iv":0.2092,"open_interest":0.0,"volume":63.0,"delta":0.2696,"gamma":0.0012,"vega":4.4381,"theta":-45.4887,"rho":0.1815,"theo":45.2064,"change":-7.97,"open":55.3,"high":120.94,"low":43.8,"tick":"down","last_trade_price":46.93,"last_trade_time":"2026-02-18T14:41:09","percent_change":-14.5173,"prev_day_close":54.8999996185303},{"option":"NDXP260219P25030000","bid":207.4,"bid_size":1.0,"ask":224.5,"ask_size":1.0,"iv":0.2038,"open_interest":0.0,"volume":57.0,"delta":-0.7304,"gamma":0.0012,"vega":4.4381,"theta":-45.4683,"rho":-0.5038,"theo":219.0446,"change":-157.8,"open":168.0,"high":210.2,"low":96.0,"tick":"up","last_trade_price":210.2,"last_trade_time":"2026-02-18T14:36:18","percent_change":-42.8804,"prev_day_close":368.0},{"option":"NDXP260219C25040000","bid":42.2,"bid_size":2.0,"ask":43.4,"ask_size":9.0,"iv":0.2074,"open_interest":1.0,"volume":55.0,"delta":0.2559,"gamma":0.0012,"vega":4.3277,"theta":-42.0582,"rho":0.1724,"theo":41.7779,"change":13.4,"open":53.6,"high":119.33,"low":53.6,"tick":"down","last_trade_price":65.5,"last_trade_time":"2026-02-18T14:24:46","percent_change":25.7198,"prev_day_close":52.1000003814697},{"option":"NDXP260219P25040000","bid":213.9,"bid_size":1.0,"ask":231.4,"ask_size":1.0,"iv":0.2013,"open_interest":0.0,"volume":18.0,"delta":-0.744,"gamma":0.0012,"vega":4.3277,"theta":-42.0366,"rho":-0.5132,"theo":225.6149,"change":-192.75,"open":113.4,"high":182.5,"low":104.98,"tick":"up","last_trade_price":182.5,"last_trade_time":"2026-02-18T13:53:05","percent_change":-51.3658,"prev_day_close":375.25},{"option":"NDXP260219C25050000","bid":39.0,"bid_size":8.0,"ask":40.4,"ask_size":2.0,"iv":0.2059,"open_interest":7.0,"volume":35.0,"delta":0.2425,"gamma":0.0011,"vega":4.2101,"theta":-38.7942,"rho":0.1632,"theo":38.5278,"change":-6.42,"open":50.5,"high":113.0,"low":40.6,"tick":"up","last_trade_price":42.78,"last_trade_time":"2026-02-18T14:37:15","percent_change":-13.0488,"prev_day_close":49.1999988555908},{"option":"NDXP260219P25050000","bid":220.8,"bid_size":1.0,"ask":237.9,"ask_size":1.0,"iv":0.2,"open_interest":1.0,"volume":19.0,"delta":-0.7574,"gamma":0.0011,"vega":4.2101,"theta":-38.7715,"rho":-0.5226,"theo":232.3636,"change":-159.6,"open":155.63,"high":224.15,"low":101.5,"tick":"down","last_trade_price":222.9,"last_trade_time":"2026-02-18T14:42:32","percent_change":-41.7255,"prev_day_close":382.5},{"option":"NDXP260219C25060000","bid":35.9,"bid_size":2.0,"ask":37.2,"ask_size":10.0,"iv":0.2041,"open_interest":12.0,"volume":56.0,"delta":0.2293,"gamma":0.0011,"vega":4.0854,"theta":-35.7104,"rho":0.1542,"theo":35.4624,"change":-3.42,"open":83.91,"high":105.2,"low":43.18,"tick":"down","last_trade_price":43.18,"last_trade_time":"2026-02-18T14:34:28","percent_change":-7.33906,"prev_day_close":46.6000003814697},{"option":"NDXP260219P25060000","bid":227.8,"bid_size":1.0,"ask":244.9,"ask_size":1.0,"iv":0.1979,"open_interest":0.0,"volume":11.0,"delta":-0.7707,"gamma":0.0011,"vega":4.0854,"theta":-35.6865,"rho":-0.5319,"theo":239.2971,"change":-223.15,"open":122.2,"high":166.6,"low":108.3,"tick":"up","last_trade_price":166.6,"last_trade_time":"2026-02-18T14:04:43","percent_change":-57.2547,"prev_day_close":389.75},{"option":"NDXP260219C25070000","bid":33.0,"bid_size":2.0,"ask":34.2,"ask_size":10.0,"iv":0.2022,"open_interest":10.0,"volume":20.0,"delta":0.2163,"gamma":0.0011,"vega":3.9569,"theta":-32.8124,"rho":0.1454,"theo":32.5838,"change":-11.27,"open":88.6,"high":96.4,"low":32.93,"tick":"down","last_trade_price":32.93,"last_trade_time":"2026-02-18T14:42:56","percent_change":-25.4977,"prev_day_close":44.1999988555908},{"option":"NDXP260219P25070000","bid":235.0,"bid_size":1.0,"ask":252.1,"ask_size":1.0,"iv":0.1961,"open_interest":0.0,"volume":21.0,"delta":-0.7836,"gamma":0.0011,"vega":3.9569,"theta":-32.7873,"rho":-0.5409,"theo":246.4173,"change":-234.2,"open":127.2,"high":172.0,"low":111.6,"tick":"down","last_trade_price":163.5,"last_trade_time":"2026-02-18T14:01:31","percent_change":-58.8886,"prev_day_close":397.699996948242},{"option":"NDXP260219C25080000","bid":30.2,"bid_size":4.0,"ask":31.4,"ask_size":6.0,"iv":0.2009,"open_interest":2.0,"volume":20.0,"delta":0.2037,"gamma":0.0011,"vega":3.8266,"theta":-30.1006,"rho":0.137,"theo":29.8908,"change":4.66,"open":56.25,"high":88.4,"low":46.26,"tick":"down","last_trade_price":46.26,"last_trade_time":"2026-02-18T14:13:31","percent_change":11.2019,"prev_day_close":41.6000003814697},{"option":"NDXP260219P25080000","bid":242.3,"bid_size":1.0,"ask":259.2,"ask_size":1.0,"iv":0.194,"open_interest":0.0,"volume":2.0,"delta":-0.7962,"gamma":0.0011,"vega":3.8266,"theta":-30.0743,"rho":-0.5496,"theo":253.7231,"change":-269.95,"open":126.2,"high":135.0,"low":126.2,"tick":"up","last_trade_price":135.0,"last_trade_time":"2026-02-18T12:33:11","percent_change":-66.6626,"prev_day_close":404.949996948242},{"option":"NDXP260219C25090000","bid":27.8,"bid_size":2.0,"ask":29.0,"ask_size":10.0,"iv":0.1992,"open_interest":4.0,"volume":206.0,"delta":0.1915,"gamma":0.001,"vega":3.6926,"theta":-27.5759,"rho":0.1288,"theo":27.3837,"change":-8.27,"open":31.0,"high":88.4,"low":28.0,"tick":"down","last_trade_price":30.93,"last_trade_time":"2026-02-18T14:37:15","percent_change":-21.0969,"prev_day_close":39.1999988555908},{"option":"NDXP260219P25090000","bid":249.7,"bid_size":1.0,"ask":266.7,"ask_size":1.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":-0.8084,"gamma":0.001,"vega":3.6926,"theta":-27.5485,"rho":-0.5581,"theo":261.2149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":412.699996948242},{"option":"NDXP260219C25100000","bid":25.4,"bid_size":10.0,"ask":26.5,"ask_size":5.0,"iv":0.1978,"open_interest":6.0,"volume":86.0,"delta":0.1797,"gamma":0.001,"vega":3.5542,"theta":-25.2391,"rho":0.1207,"theo":25.0631,"change":-11.42,"open":49.55,"high":79.1,"low":25.58,"tick":"down","last_trade_price":25.58,"last_trade_time":"2026-02-18T14:42:56","percent_change":-30.8649,"prev_day_close":37.0},{"option":"NDXP260219P25100000","bid":257.3,"bid_size":1.0,"ask":274.4,"ask_size":1.0,"iv":0.1904,"open_interest":6.0,"volume":8.0,"delta":-0.8202,"gamma":0.001,"vega":3.5542,"theta":-25.2104,"rho":-0.5665,"theo":268.8931,"change":-287.94,"open":181.14,"high":200.3,"low":123.28,"tick":"down","last_trade_price":132.96,"last_trade_time":"2026-02-18T13:05:26","percent_change":-68.4106,"prev_day_close":420.900009155273},{"option":"NDXP260219C25110000","bid":23.2,"bid_size":11.0,"ask":24.4,"ask_size":4.0,"iv":0.1962,"open_interest":0.0,"volume":12.0,"delta":0.1684,"gamma":0.001,"vega":3.415,"theta":-23.086,"rho":0.113,"theo":22.9251,"change":-6.33,"open":50.0,"high":69.71,"low":28.47,"tick":"down","last_trade_price":28.47,"last_trade_time":"2026-02-18T14:34:28","percent_change":-18.1897,"prev_day_close":34.8000011444092},{"option":"NDXP260219P25110000","bid":265.2,"bid_size":1.0,"ask":282.3,"ask_size":1.0,"iv":0.1886,"open_interest":0.0,"volume":0.0,"delta":-0.8315,"gamma":0.001,"vega":3.415,"theta":-23.0562,"rho":-0.5744,"theo":276.7539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":426.649993896484},{"option":"NDXP260219C25120000","bid":21.2,"bid_size":8.0,"ask":22.4,"ask_size":7.0,"iv":0.1951,"open_interest":0.0,"volume":7.0,"delta":0.1576,"gamma":0.0009,"vega":3.278,"theta":-21.1094,"rho":0.1058,"theo":20.9622,"change":1.42,"open":27.5,"high":68.2,"low":27.5,"tick":"down","last_trade_price":34.17,"last_trade_time":"2026-02-18T14:24:49","percent_change":4.33588,"prev_day_close":32.75},{"option":"NDXP260219P25120000","bid":273.0,"bid_size":2.0,"ask":290.1,"ask_size":1.0,"iv":0.1869,"open_interest":0.0,"volume":0.0,"delta":-0.8423,"gamma":0.0009,"vega":3.278,"theta":-21.0784,"rho":-0.5818,"theo":284.7899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.150009155273},{"option":"NDXP260219C25130000","bid":19.3,"bid_size":3.0,"ask":20.3,"ask_size":10.0,"iv":0.1937,"open_interest":1.0,"volume":14.0,"delta":0.1473,"gamma":0.0009,"vega":3.142,"theta":-19.3026,"rho":0.0989,"theo":19.168,"change":3.33,"open":27.0,"high":57.1,"low":27.0,"tick":"down","last_trade_price":34.13,"last_trade_time":"2026-02-18T14:01:58","percent_change":10.8117,"prev_day_close":30.8000001907349},{"option":"NDXP260219P25130000","bid":281.1,"bid_size":2.0,"ask":298.2,"ask_size":1.0,"iv":0.1854,"open_interest":1.0,"volume":10.0,"delta":-0.8526,"gamma":0.0009,"vega":3.142,"theta":-19.2704,"rho":-0.589,"theo":292.9945,"change":-163.74,"open":197.5,"high":280.47,"low":197.5,"tick":"up","last_trade_price":279.16,"last_trade_time":"2026-02-18T14:41:05","percent_change":-36.97,"prev_day_close":442.900009155273},{"option":"NDXP260219C25140000","bid":17.5,"bid_size":11.0,"ask":18.5,"ask_size":6.0,"iv":0.1924,"open_interest":0.0,"volume":28.0,"delta":0.1377,"gamma":0.0009,"vega":3.0058,"theta":-17.6594,"rho":0.0923,"theo":17.5363,"change":-10.45,"open":19.0,"high":52.48,"low":17.55,"tick":"up","last_trade_price":18.3,"last_trade_time":"2026-02-18T14:40:04","percent_change":-36.3478,"prev_day_close":28.75},{"option":"NDXP260219P25140000","bid":289.4,"bid_size":1.0,"ask":306.4,"ask_size":1.0,"iv":0.1837,"open_interest":0.0,"volume":0.0,"delta":-0.8622,"gamma":0.0009,"vega":3.0058,"theta":-17.626,"rho":-0.5959,"theo":301.3616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":451.0},{"option":"NDXP260219C25150000","bid":16.0,"bid_size":3.0,"ask":16.9,"ask_size":7.0,"iv":0.1917,"open_interest":6.0,"volume":41.0,"delta":0.1286,"gamma":0.0008,"vega":2.8719,"theta":-16.1704,"rho":0.0862,"theo":16.0576,"change":-7.67,"open":50.45,"high":56.0,"low":19.28,"tick":"down","last_trade_price":19.28,"last_trade_time":"2026-02-18T14:34:26","percent_change":-28.4601,"prev_day_close":26.9499998092651},{"option":"NDXP260219P25150000","bid":297.8,"bid_size":1.0,"ask":314.7,"ask_size":1.0,"iv":0.1823,"open_interest":5.0,"volume":4.0,"delta":-0.8713,"gamma":0.0008,"vega":2.8719,"theta":-16.1359,"rho":-0.6024,"theo":309.8818,"change":-257.85,"open":201.05,"high":201.05,"low":201.05,"tick":"down","last_trade_price":201.05,"last_trade_time":"2026-02-18T13:29:05","percent_change":-56.1887,"prev_day_close":458.899993896484},{"option":"NDXP260219C25160000","bid":14.5,"bid_size":11.0,"ask":15.4,"ask_size":12.0,"iv":0.1906,"open_interest":1.0,"volume":37.0,"delta":0.1201,"gamma":0.0008,"vega":2.7435,"theta":-14.8236,"rho":0.0805,"theo":14.7203,"change":-10.6,"open":19.72,"high":54.8,"low":14.55,"tick":"down","last_trade_price":14.55,"last_trade_time":"2026-02-18T14:38:46","percent_change":-42.1471,"prev_day_close":25.1500005722046},{"option":"NDXP260219P25160000","bid":306.3,"bid_size":1.0,"ask":323.3,"ask_size":1.0,"iv":0.1809,"open_interest":0.0,"volume":1.0,"delta":-0.8798,"gamma":0.0008,"vega":2.7435,"theta":-14.788,"rho":-0.6083,"theo":318.5433,"change":-294.0,"open":174.25,"high":174.25,"low":174.25,"tick":"down","last_trade_price":174.25,"last_trade_time":"2026-02-18T11:45:58","percent_change":-62.787,"prev_day_close":468.25},{"option":"NDXP260219C25170000","bid":13.2,"bid_size":8.0,"ask":14.0,"ask_size":6.0,"iv":0.1899,"open_interest":0.0,"volume":63.0,"delta":0.1121,"gamma":0.0008,"vega":2.6201,"theta":-13.6081,"rho":0.0752,"theo":13.5132,"change":-9.5,"open":18.27,"high":51.05,"low":13.5,"tick":"up","last_trade_price":14.0,"last_trade_time":"2026-02-18T14:38:14","percent_change":-40.4255,"prev_day_close":23.5},{"option":"NDXP260219P25170000","bid":315.0,"bid_size":1.0,"ask":331.9,"ask_size":1.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":-0.8878,"gamma":0.0008,"vega":2.6201,"theta":-13.5713,"rho":-0.6139,"theo":327.3351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":475.5},{"option":"NDXP260219C25180000","bid":12.0,"bid_size":9.0,"ask":12.8,"ask_size":9.0,"iv":0.1893,"open_interest":1.0,"volume":25.0,"delta":0.1048,"gamma":0.0007,"vega":2.5,"theta":-12.5139,"rho":0.0701,"theo":12.4267,"change":-9.3,"open":13.4,"high":46.3,"low":12.6,"tick":"down","last_trade_price":12.6,"last_trade_time":"2026-02-18T14:40:04","percent_change":-42.4658,"prev_day_close":21.8999996185303},{"option":"NDXP260219P25180000","bid":323.8,"bid_size":1.0,"ask":340.7,"ask_size":1.0,"iv":0.1779,"open_interest":0.0,"volume":0.0,"delta":-0.8952,"gamma":0.0007,"vega":2.5,"theta":-12.4759,"rho":-0.6192,"theo":336.2474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":483.899993896484},{"option":"NDXP260219C25190000","bid":10.9,"bid_size":10.0,"ask":11.7,"ask_size":12.0,"iv":0.1887,"open_interest":3.0,"volume":5.0,"delta":0.0979,"gamma":0.0007,"vega":2.3835,"theta":-11.5304,"rho":0.0655,"theo":11.45,"change":22.4,"open":14.0,"high":42.8,"low":14.0,"tick":"up","last_trade_price":42.8,"last_trade_time":"2026-02-18T12:06:52","percent_change":109.804,"prev_day_close":20.3999996185303},{"option":"NDXP260219P25190000","bid":332.7,"bid_size":1.0,"ask":349.6,"ask_size":1.0,"iv":0.1771,"open_interest":0.0,"volume":0.0,"delta":-0.902,"gamma":0.0007,"vega":2.3835,"theta":-11.4912,"rho":-0.6241,"theo":345.2695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":492.300003051758},{"option":"NDXP260219C25200000","bid":9.9,"bid_size":15.0,"ask":10.7,"ask_size":12.0,"iv":0.1885,"open_interest":13.0,"volume":140.0,"delta":0.0916,"gamma":0.0006,"vega":2.2729,"theta":-10.6458,"rho":0.0613,"theo":10.5715,"change":-8.45,"open":11.86,"high":40.13,"low":10.5,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T14:37:56","percent_change":-44.591,"prev_day_close":18.9499998092651},{"option":"NDXP260219P25200000","bid":341.5,"bid_size":1.0,"ask":358.6,"ask_size":1.0,"iv":0.1754,"open_interest":6.0,"volume":0.0,"delta":-0.9083,"gamma":0.0006,"vega":2.2729,"theta":-10.6054,"rho":-0.6286,"theo":354.3899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":458.86,"last_trade_time":"2026-02-17T14:21:12","percent_change":0.0,"prev_day_close":500.850006103516},{"option":"NDXP260219C25210000","bid":9.0,"bid_size":13.0,"ask":9.7,"ask_size":7.0,"iv":0.1884,"open_interest":0.0,"volume":13.0,"delta":0.0858,"gamma":0.0006,"vega":2.1688,"theta":-9.8487,"rho":0.0574,"theo":9.78,"change":-7.6,"open":11.6,"high":37.13,"low":9.95,"tick":"down","last_trade_price":9.95,"last_trade_time":"2026-02-18T14:36:20","percent_change":-43.3048,"prev_day_close":17.5500001907349},{"option":"NDXP260219P25210000","bid":350.9,"bid_size":1.0,"ask":367.7,"ask_size":1.0,"iv":0.1741,"open_interest":0.0,"volume":0.0,"delta":-0.9141,"gamma":0.0006,"vega":2.1688,"theta":-9.8072,"rho":-0.6328,"theo":363.5972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":509.550018310547},{"option":"NDXP260219C25220000","bid":8.2,"bid_size":13.0,"ask":8.9,"ask_size":7.0,"iv":0.188,"open_interest":0.0,"volume":14.0,"delta":0.0804,"gamma":0.0006,"vega":2.0702,"theta":-9.1297,"rho":0.0537,"theo":9.0661,"change":-6.47,"open":9.6,"high":25.85,"low":9.6,"tick":"down","last_trade_price":9.73,"last_trade_time":"2026-02-18T14:34:26","percent_change":-39.9383,"prev_day_close":16.2000002861023},{"option":"NDXP260219P25220000","bid":359.9,"bid_size":1.0,"ask":376.9,"ask_size":1.0,"iv":0.173,"open_interest":0.0,"volume":0.0,"delta":-0.9195,"gamma":0.0006,"vega":2.0702,"theta":-9.087,"rho":-0.6367,"theo":372.8821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.25},{"option":"NDXP260219C25230000","bid":7.4,"bid_size":24.0,"ask":8.2,"ask_size":9.0,"iv":0.1881,"open_interest":5.0,"volume":33.0,"delta":0.0754,"gamma":0.0006,"vega":1.9755,"theta":-8.4805,"rho":0.0503,"theo":8.4214,"change":-6.05,"open":10.0,"high":28.1,"low":9.0,"tick":"down","last_trade_price":9.0,"last_trade_time":"2026-02-18T14:30:20","percent_change":-40.1993,"prev_day_close":15.0500001907349},{"option":"NDXP260219P25230000","bid":369.4,"bid_size":1.0,"ask":386.5,"ask_size":1.0,"iv":0.172,"open_interest":0.0,"volume":0.0,"delta":-0.9245,"gamma":0.0006,"vega":1.9755,"theta":-8.4366,"rho":-0.6404,"theo":382.2362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.999984741211},{"option":"NDXP260219C25240000","bid":6.8,"bid_size":15.0,"ask":7.6,"ask_size":16.0,"iv":0.1882,"open_interest":7.0,"volume":26.0,"delta":0.0708,"gamma":0.0005,"vega":1.8848,"theta":-7.8928,"rho":0.0472,"theo":7.8378,"change":-6.15,"open":10.4,"high":28.37,"low":7.75,"tick":"down","last_trade_price":7.75,"last_trade_time":"2026-02-18T14:41:20","percent_change":-44.2446,"prev_day_close":13.9000000953674},{"option":"NDXP260219P25240000","bid":378.7,"bid_size":1.0,"ask":395.5,"ask_size":1.0,"iv":0.171,"open_interest":0.0,"volume":10.0,"delta":-0.9291,"gamma":0.0005,"vega":1.8848,"theta":-7.8478,"rho":-0.6438,"theo":391.6515,"change":-262.35,"open":273.5,"high":273.5,"low":273.5,"tick":"down","last_trade_price":273.5,"last_trade_time":"2026-02-18T10:18:27","percent_change":-48.9596,"prev_day_close":535.850006103516},{"option":"NDXP260219C25250000","bid":6.2,"bid_size":17.0,"ask":7.0,"ask_size":11.0,"iv":0.1886,"open_interest":29.0,"volume":66.0,"delta":0.0665,"gamma":0.0005,"vega":1.7988,"theta":-7.359,"rho":0.0444,"theo":7.3077,"change":-6.35,"open":8.38,"high":25.83,"low":6.55,"tick":"down","last_trade_price":6.55,"last_trade_time":"2026-02-18T14:31:44","percent_change":-49.2248,"prev_day_close":12.9000000953674},{"option":"NDXP260219P25250000","bid":388.2,"bid_size":1.0,"ask":405.3,"ask_size":1.0,"iv":0.1701,"open_interest":6.0,"volume":11.0,"delta":-0.9334,"gamma":0.0005,"vega":1.7988,"theta":-7.3127,"rho":-0.6469,"theo":401.1202,"change":-260.58,"open":281.25,"high":283.22,"low":281.25,"tick":"up","last_trade_price":283.22,"last_trade_time":"2026-02-18T10:21:03","percent_change":-47.9184,"prev_day_close":543.800018310547},{"option":"NDXP260219C25260000","bid":5.7,"bid_size":25.0,"ask":6.4,"ask_size":8.0,"iv":0.1891,"open_interest":0.0,"volume":14.0,"delta":0.0626,"gamma":0.0005,"vega":1.718,"theta":-6.8718,"rho":0.0417,"theo":6.8239,"change":-5.16,"open":17.61,"high":17.61,"low":6.69,"tick":"down","last_trade_price":6.69,"last_trade_time":"2026-02-18T14:41:20","percent_change":-43.5443,"prev_day_close":11.8499999046326},{"option":"NDXP260219P25260000","bid":397.6,"bid_size":1.0,"ask":414.5,"ask_size":1.0,"iv":0.1693,"open_interest":0.0,"volume":0.0,"delta":-0.9374,"gamma":0.0005,"vega":1.718,"theta":-6.8244,"rho":-0.6498,"theo":410.6353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.75},{"option":"NDXP260219C25270000","bid":5.2,"bid_size":29.0,"ask":6.0,"ask_size":15.0,"iv":0.1897,"open_interest":0.0,"volume":14.0,"delta":0.0589,"gamma":0.0004,"vega":1.6418,"theta":-6.4258,"rho":0.0393,"theo":6.381,"change":-5.22,"open":21.75,"high":22.3,"low":5.68,"tick":"down","last_trade_price":5.68,"last_trade_time":"2026-02-18T14:42:31","percent_change":-47.8899,"prev_day_close":10.9000000953674},{"option":"NDXP260219P25270000","bid":406.3,"bid_size":1.0,"ask":424.1,"ask_size":1.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":-0.941,"gamma":0.0004,"vega":1.6418,"theta":-6.3772,"rho":-0.6525,"theo":420.1912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.799987792969},{"option":"NDXP260219C25280000","bid":4.8,"bid_size":32.0,"ask":5.6,"ask_size":15.0,"iv":0.1904,"open_interest":0.0,"volume":18.0,"delta":0.0555,"gamma":0.0004,"vega":1.5692,"theta":-6.0163,"rho":0.0369,"theo":5.9743,"change":0.35,"open":6.0,"high":20.3,"low":6.0,"tick":"down","last_trade_price":10.3,"last_trade_time":"2026-02-18T13:32:04","percent_change":3.51759,"prev_day_close":9.94999980926514},{"option":"NDXP260219P25280000","bid":404.2,"bid_size":1.0,"ask":447.7,"ask_size":1.0,"iv":0.1617,"open_interest":75.0,"volume":0.0,"delta":-0.9445,"gamma":0.0004,"vega":1.5692,"theta":-5.9665,"rho":-0.6551,"theo":429.7834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":696.34,"last_trade_time":"2026-02-17T12:44:41","percent_change":0.0,"prev_day_close":570.850006103516},{"option":"NDXP260219C25290000","bid":4.4,"bid_size":34.0,"ask":5.2,"ask_size":12.0,"iv":0.191,"open_interest":2.0,"volume":4.0,"delta":0.0523,"gamma":0.0004,"vega":1.4994,"theta":-5.6394,"rho":0.0348,"theo":5.6001,"change":-1.75,"open":6.4,"high":18.3,"low":6.4,"tick":"down","last_trade_price":7.45,"last_trade_time":"2026-02-18T13:59:37","percent_change":-19.0217,"prev_day_close":9.19999980926514},{"option":"NDXP260219P25290000","bid":412.8,"bid_size":1.0,"ask":456.9,"ask_size":1.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":-0.9476,"gamma":0.0004,"vega":1.4994,"theta":-5.5885,"rho":-0.6576,"theo":439.408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":582.399993896484},{"option":"NDXP260219C25300000","bid":4.1,"bid_size":31.0,"ask":4.9,"ask_size":13.0,"iv":0.192,"open_interest":172.0,"volume":164.0,"delta":0.0493,"gamma":0.0004,"vega":1.4323,"theta":-5.2916,"rho":0.0328,"theo":5.2547,"change":-4.02,"open":5.32,"high":17.07,"low":4.1,"tick":"no_change","last_trade_price":4.48,"last_trade_time":"2026-02-18T14:41:20","percent_change":-47.2941,"prev_day_close":8.5},{"option":"NDXP260219P25300000","bid":422.6,"bid_size":1.0,"ask":466.5,"ask_size":1.0,"iv":0.1865,"open_interest":156.0,"volume":3.0,"delta":-0.9506,"gamma":0.0004,"vega":1.4323,"theta":-5.2395,"rho":-0.6599,"theo":449.0614,"change":-291.3,"open":323.87,"high":350.14,"low":300.35,"tick":"down","last_trade_price":300.35,"last_trade_time":"2026-02-18T11:50:25","percent_change":-49.2352,"prev_day_close":591.649993896484},{"option":"NDXP260219C25310000","bid":3.9,"bid_size":15.0,"ask":4.6,"ask_size":11.0,"iv":0.1934,"open_interest":0.0,"volume":32.0,"delta":0.0465,"gamma":0.0004,"vega":1.3684,"theta":-4.9696,"rho":0.0309,"theo":4.9349,"change":-3.38,"open":11.7,"high":14.0,"low":4.32,"tick":"down","last_trade_price":4.32,"last_trade_time":"2026-02-18T14:41:06","percent_change":-43.8961,"prev_day_close":7.69999980926514},{"option":"NDXP260219P25310000","bid":432.3,"bid_size":1.0,"ask":476.3,"ask_size":1.0,"iv":0.1852,"open_interest":75.0,"volume":0.0,"delta":-0.9534,"gamma":0.0004,"vega":1.3684,"theta":-4.9163,"rho":-0.662,"theo":458.7404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":725.8,"last_trade_time":"2026-02-17T12:44:41","percent_change":0.0,"prev_day_close":600.549987792969},{"option":"NDXP260219C25320000","bid":3.6,"bid_size":21.0,"ask":4.4,"ask_size":14.0,"iv":0.1946,"open_interest":2.0,"volume":12.0,"delta":0.0439,"gamma":0.0004,"vega":1.308,"theta":-4.6704,"rho":0.0292,"theo":4.6379,"change":-3.13,"open":12.3,"high":14.17,"low":3.97,"tick":"down","last_trade_price":3.97,"last_trade_time":"2026-02-18T14:41:06","percent_change":-44.0845,"prev_day_close":7.09999990463257},{"option":"NDXP260219P25320000","bid":442.0,"bid_size":1.0,"ask":486.0,"ask_size":1.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":-0.956,"gamma":0.0004,"vega":1.308,"theta":-4.616,"rho":-0.664,"theo":468.4422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.900024414062},{"option":"NDXP260219C25330000","bid":3.4,"bid_size":15.0,"ask":4.2,"ask_size":19.0,"iv":0.1962,"open_interest":1.0,"volume":41.0,"delta":0.0414,"gamma":0.0003,"vega":1.2507,"theta":-4.392,"rho":0.0276,"theo":4.3614,"change":-2.4,"open":3.38,"high":12.1,"low":3.38,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T14:43:43","percent_change":-36.9231,"prev_day_close":6.5},{"option":"NDXP260219P25330000","bid":451.7,"bid_size":1.0,"ask":495.8,"ask_size":1.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":-0.9585,"gamma":0.0003,"vega":1.2507,"theta":-4.3364,"rho":-0.6659,"theo":478.1646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.5},{"option":"NDXP260219C25340000","bid":3.2,"bid_size":15.0,"ask":4.0,"ask_size":18.0,"iv":0.1976,"open_interest":3.0,"volume":21.0,"delta":0.0391,"gamma":0.0003,"vega":1.1962,"theta":-4.1326,"rho":0.026,"theo":4.1038,"change":-2.44,"open":4.4,"high":11.78,"low":3.51,"tick":"down","last_trade_price":3.51,"last_trade_time":"2026-02-18T14:35:06","percent_change":-41.0084,"prev_day_close":5.95000004768372},{"option":"NDXP260219P25340000","bid":461.5,"bid_size":1.0,"ask":505.5,"ask_size":1.0,"iv":0.1869,"open_interest":0.0,"volume":0.0,"delta":-0.9608,"gamma":0.0003,"vega":1.1962,"theta":-4.0758,"rho":-0.6677,"theo":487.9058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.700012207031},{"option":"NDXP260219C25350000","bid":3.1,"bid_size":12.0,"ask":3.8,"ask_size":17.0,"iv":0.1994,"open_interest":36.0,"volume":42.0,"delta":0.037,"gamma":0.0003,"vega":1.1438,"theta":-3.8908,"rho":0.0245,"theo":3.8637,"change":-2.0,"open":3.1,"high":11.02,"low":2.93,"tick":"no_change","last_trade_price":3.45,"last_trade_time":"2026-02-18T14:35:17","percent_change":-36.6972,"prev_day_close":5.45000004768372},{"option":"NDXP260219P25350000","bid":471.4,"bid_size":1.0,"ask":515.4,"ask_size":1.0,"iv":0.1907,"open_interest":5.0,"volume":31.0,"delta":-0.963,"gamma":0.0003,"vega":1.1438,"theta":-3.8328,"rho":-0.6695,"theo":497.6645,"change":-328.68,"open":498.03,"high":498.03,"low":308.25,"tick":"up","last_trade_price":308.52,"last_trade_time":"2026-02-18T12:07:16","percent_change":-51.5819,"prev_day_close":637.200012207031},{"option":"NDXP260219C25360000","bid":2.95,"bid_size":7.0,"ask":3.6,"ask_size":6.0,"iv":0.2009,"open_interest":3.0,"volume":8.0,"delta":0.035,"gamma":0.0003,"vega":1.0933,"theta":-3.6652,"rho":0.0232,"theo":3.6397,"change":-2.32,"open":2.6,"high":3.73,"low":2.6,"tick":"down","last_trade_price":2.63,"last_trade_time":"2026-02-18T14:31:56","percent_change":-46.8687,"prev_day_close":4.95000004768372},{"option":"NDXP260219P25360000","bid":481.2,"bid_size":1.0,"ask":525.2,"ask_size":1.0,"iv":0.1895,"open_interest":0.0,"volume":0.0,"delta":-0.965,"gamma":0.0003,"vega":1.0933,"theta":-3.6061,"rho":-0.6711,"theo":507.4394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.700012207031},{"option":"NDXP260219C25370000","bid":2.8,"bid_size":12.0,"ask":3.4,"ask_size":8.0,"iv":0.2023,"open_interest":4.0,"volume":18.0,"delta":0.033,"gamma":0.0003,"vega":1.0449,"theta":-3.4547,"rho":0.0219,"theo":3.4306,"change":1.94,"open":2.52,"high":8.85,"low":2.48,"tick":"down","last_trade_price":6.49,"last_trade_time":"2026-02-18T12:27:40","percent_change":42.6374,"prev_day_close":4.54999995231628},{"option":"NDXP260219P25370000","bid":491.1,"bid_size":1.0,"ask":535.0,"ask_size":1.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":-0.9669,"gamma":0.0003,"vega":1.0449,"theta":-3.3943,"rho":-0.6727,"theo":517.2291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":656.450012207031},{"option":"NDXP260219C25380000","bid":2.7,"bid_size":10.0,"ask":3.3,"ask_size":10.0,"iv":0.2044,"open_interest":6.0,"volume":26.0,"delta":0.0312,"gamma":0.0002,"vega":0.9987,"theta":-3.2578,"rho":0.0207,"theo":3.2351,"change":-0.9,"open":5.2,"high":6.03,"low":2.9,"tick":"up","last_trade_price":3.25,"last_trade_time":"2026-02-18T14:36:16","percent_change":-21.6867,"prev_day_close":4.14999997615814},{"option":"NDXP260219P25380000","bid":500.9,"bid_size":1.0,"ask":544.9,"ask_size":1.0,"iv":0.1712,"open_interest":0.0,"volume":0.0,"delta":-0.9687,"gamma":0.0002,"vega":0.9987,"theta":-3.1963,"rho":-0.6741,"theo":527.0324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":666.049987792969},{"option":"NDXP260219C25390000","bid":2.55,"bid_size":13.0,"ask":3.1,"ask_size":8.0,"iv":0.2055,"open_interest":6.0,"volume":14.0,"delta":0.0296,"gamma":0.0002,"vega":0.9549,"theta":-3.0735,"rho":0.0196,"theo":3.0521,"change":2.58,"open":1.7,"high":6.33,"low":1.7,"tick":"up","last_trade_price":6.33,"last_trade_time":"2026-02-18T12:08:35","percent_change":68.8,"prev_day_close":3.75},{"option":"NDXP260219P25390000","bid":510.8,"bid_size":1.0,"ask":554.8,"ask_size":1.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":-0.9704,"gamma":0.0002,"vega":0.9549,"theta":-3.0109,"rho":-0.6755,"theo":536.8483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":675.650024414062},{"option":"NDXP260219C25400000","bid":2.45,"bid_size":13.0,"ask":2.9,"ask_size":6.0,"iv":0.2068,"open_interest":19.0,"volume":109.0,"delta":0.028,"gamma":0.0002,"vega":0.9134,"theta":-2.901,"rho":0.0185,"theo":2.8807,"change":-0.95,"open":1.83,"high":6.18,"low":1.57,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-18T14:33:19","percent_change":-27.5362,"prev_day_close":3.44999992847443},{"option":"NDXP260219P25400000","bid":520.7,"bid_size":1.0,"ask":564.7,"ask_size":1.0,"iv":0.1714,"open_interest":6.0,"volume":1.0,"delta":-0.972,"gamma":0.0002,"vega":0.9134,"theta":-2.8371,"rho":-0.6768,"theo":546.6758,"change":-296.95,"open":387.15,"high":387.15,"low":387.15,"tick":"down","last_trade_price":387.15,"last_trade_time":"2026-02-18T11:50:25","percent_change":-43.4074,"prev_day_close":684.099975585938},{"option":"NDXP260219C25410000","bid":2.35,"bid_size":11.0,"ask":2.85,"ask_size":8.0,"iv":0.209,"open_interest":6.0,"volume":18.0,"delta":0.0265,"gamma":0.0002,"vega":0.8739,"theta":-2.7394,"rho":0.0175,"theo":2.7203,"change":-0.195,"open":1.3,"high":5.25,"low":1.3,"tick":"up","last_trade_price":2.93,"last_trade_time":"2026-02-18T14:36:16","percent_change":-6.24,"prev_day_close":3.125},{"option":"NDXP260219P25410000","bid":530.6,"bid_size":1.0,"ask":574.6,"ask_size":1.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":-0.9734,"gamma":0.0002,"vega":0.8739,"theta":-2.6744,"rho":-0.6781,"theo":556.5142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.799987792969},{"option":"NDXP260219C25420000","bid":2.3,"bid_size":11.0,"ask":2.75,"ask_size":8.0,"iv":0.2112,"open_interest":1.0,"volume":3.0,"delta":0.0251,"gamma":0.0002,"vega":0.8362,"theta":-2.5882,"rho":0.0166,"theo":2.5701,"change":2.175,"open":1.47,"high":5.0,"low":1.47,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T11:09:04","percent_change":76.9911,"prev_day_close":2.82500004768372},{"option":"NDXP260219P25420000","bid":540.5,"bid_size":1.0,"ask":584.5,"ask_size":1.0,"iv":0.17,"open_interest":0.0,"volume":3.0,"delta":-0.9748,"gamma":0.0002,"vega":0.8362,"theta":-2.522,"rho":-0.6793,"theo":566.3628,"change":-144.32,"open":557.63,"high":559.18,"low":549.07,"tick":"up","last_trade_price":559.18,"last_trade_time":"2026-02-18T14:42:32","percent_change":-20.5146,"prev_day_close":703.5},{"option":"NDXP260219C25430000","bid":2.2,"bid_size":11.0,"ask":2.65,"ask_size":8.0,"iv":0.2129,"open_interest":4.0,"volume":9.0,"delta":0.0238,"gamma":0.0002,"vega":0.7999,"theta":-2.4467,"rho":0.0157,"theo":2.4296,"change":1.325,"open":1.16,"high":4.36,"low":1.16,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T12:12:47","percent_change":51.4563,"prev_day_close":2.57500004768372},{"option":"NDXP260219P25430000","bid":550.4,"bid_size":1.0,"ask":594.4,"ask_size":1.0,"iv":0.1685,"open_interest":0.0,"volume":0.0,"delta":-0.9762,"gamma":0.0002,"vega":0.7999,"theta":-2.3793,"rho":-0.6805,"theo":576.2211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.300018310547},{"option":"NDXP260219C25440000","bid":2.15,"bid_size":11.0,"ask":2.55,"ask_size":7.0,"iv":0.215,"open_interest":2.0,"volume":6.0,"delta":0.0225,"gamma":0.0002,"vega":0.7651,"theta":-2.3142,"rho":0.0149,"theo":2.2981,"change":1.34,"open":2.1,"high":3.69,"low":2.1,"tick":"up","last_trade_price":3.69,"last_trade_time":"2026-02-18T12:03:49","percent_change":57.0213,"prev_day_close":2.35000002384186},{"option":"NDXP260219P25440000","bid":560.3,"bid_size":1.0,"ask":604.3,"ask_size":1.0,"iv":0.166,"open_interest":0.0,"volume":0.0,"delta":-0.9774,"gamma":0.0002,"vega":0.7651,"theta":-2.2457,"rho":-0.6816,"theo":586.0885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":723.950012207031},{"option":"NDXP260219C25450000","bid":2.1,"bid_size":10.0,"ask":2.5,"ask_size":8.0,"iv":0.2173,"open_interest":27.0,"volume":19.0,"delta":0.0213,"gamma":0.0002,"vega":0.7318,"theta":-2.1901,"rho":0.0141,"theo":2.1749,"change":1.1,"open":1.38,"high":3.45,"low":0.97,"tick":"no_change","last_trade_price":3.25,"last_trade_time":"2026-02-18T13:06:30","percent_change":51.1628,"prev_day_close":2.15000003576279},{"option":"NDXP260219P25450000","bid":570.3,"bid_size":1.0,"ask":614.2,"ask_size":1.0,"iv":0.2052,"open_interest":6.0,"volume":5.0,"delta":-0.9786,"gamma":0.0002,"vega":0.7318,"theta":-2.1204,"rho":-0.6827,"theo":595.9641,"change":-294.37,"open":667.62,"high":668.33,"low":433.45,"tick":"up","last_trade_price":440.28,"last_trade_time":"2026-02-18T12:02:20","percent_change":-40.0694,"prev_day_close":734.650024414062},{"option":"NDXP260219C25460000","bid":2.05,"bid_size":10.0,"ask":2.4,"ask_size":7.0,"iv":0.2192,"open_interest":0.0,"volume":2.0,"delta":0.0202,"gamma":0.0002,"vega":0.7002,"theta":-2.0738,"rho":0.0134,"theo":2.0594,"change":0.795,"open":3.1,"high":3.1,"low":2.77,"tick":"down","last_trade_price":2.77,"last_trade_time":"2026-02-18T13:23:11","percent_change":40.2532,"prev_day_close":1.97499996423721},{"option":"NDXP260219P25460000","bid":580.1,"bid_size":1.0,"ask":624.2,"ask_size":1.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":-0.9797,"gamma":0.0002,"vega":0.7002,"theta":-2.0029,"rho":-0.6837,"theo":605.8474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":742.100006103516},{"option":"NDXP260219C25470000","bid":2.0,"bid_size":5.0,"ask":2.35,"ask_size":3.0,"iv":0.2215,"open_interest":1.0,"volume":1.0,"delta":0.0192,"gamma":0.0002,"vega":0.6703,"theta":-1.9647,"rho":0.0127,"theo":1.951,"change":0.9,"open":2.65,"high":2.65,"low":2.65,"tick":"up","last_trade_price":2.65,"last_trade_time":"2026-02-18T13:23:11","percent_change":51.4286,"prev_day_close":1.74999994039536},{"option":"NDXP260219P25470000","bid":590.1,"bid_size":1.0,"ask":634.1,"ask_size":1.0,"iv":0.1574,"open_interest":0.0,"volume":4.0,"delta":-0.9807,"gamma":0.0002,"vega":0.6703,"theta":-1.8926,"rho":-0.6846,"theo":615.7379,"change":-315.37,"open":451.09,"high":451.09,"low":436.58,"tick":"down","last_trade_price":436.58,"last_trade_time":"2026-02-18T11:31:27","percent_change":-41.9403,"prev_day_close":751.950012207031},{"option":"NDXP260219C25480000","bid":1.9,"bid_size":5.0,"ask":2.3,"ask_size":3.0,"iv":0.2234,"open_interest":2.0,"volume":6.0,"delta":0.0182,"gamma":0.0001,"vega":0.642,"theta":-1.8622,"rho":0.012,"theo":1.8492,"change":0.1,"open":1.45,"high":1.7,"low":1.45,"tick":"up","last_trade_price":1.7,"last_trade_time":"2026-02-18T14:33:19","percent_change":6.25,"prev_day_close":1.60000002384186},{"option":"NDXP260219P25480000","bid":600.1,"bid_size":1.0,"ask":644.0,"ask_size":1.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":-0.9817,"gamma":0.0001,"vega":0.642,"theta":-1.789,"rho":-0.6855,"theo":625.635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":761.5},{"option":"NDXP260219C25490000","bid":1.85,"bid_size":5.0,"ask":2.25,"ask_size":4.0,"iv":0.2256,"open_interest":1.0,"volume":10.0,"delta":0.0173,"gamma":0.0001,"vega":0.615,"theta":-1.7661,"rho":0.0114,"theo":1.7538,"change":0.59,"open":2.5,"high":2.5,"low":1.8,"tick":"up","last_trade_price":2.04,"last_trade_time":"2026-02-18T14:35:06","percent_change":40.6897,"prev_day_close":1.44999998807907},{"option":"NDXP260219P25490000","bid":610.0,"bid_size":1.0,"ask":654.0,"ask_size":1.0,"iv":0.1386,"open_interest":0.0,"volume":0.0,"delta":-0.9826,"gamma":0.0001,"vega":0.615,"theta":-1.6917,"rho":-0.6864,"theo":635.5383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.699981689453},{"option":"NDXP260219C25500000","bid":1.8,"bid_size":5.0,"ask":2.15,"ask_size":2.0,"iv":0.2273,"open_interest":27.0,"volume":1053.0,"delta":0.0164,"gamma":0.0001,"vega":0.5894,"theta":-1.6758,"rho":0.0108,"theo":1.6642,"change":0.67,"open":0.83,"high":2.9,"low":0.7,"tick":"down","last_trade_price":1.97,"last_trade_time":"2026-02-18T14:44:30","percent_change":51.5385,"prev_day_close":1.29999998211861},{"option":"NDXP260219P25500000","bid":619.9,"bid_size":1.0,"ask":663.9,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":14.0,"delta":-0.9835,"gamma":0.0001,"vega":0.5894,"theta":-1.6003,"rho":-0.6873,"theo":645.4476,"change":-306.85,"open":716.59,"high":717.9,"low":465.98,"tick":"down","last_trade_price":476.3,"last_trade_time":"2026-02-18T12:32:55","percent_change":-39.1815,"prev_day_close":783.150024414062},{"option":"NDXP260219C25510000","bid":1.75,"bid_size":5.0,"ask":2.1,"ask_size":4.0,"iv":0.2294,"open_interest":1.0,"volume":11.0,"delta":0.0156,"gamma":0.0001,"vega":0.5648,"theta":-1.5912,"rho":0.0103,"theo":1.5801,"change":0.525,"open":1.02,"high":2.55,"low":1.02,"tick":"up","last_trade_price":1.7,"last_trade_time":"2026-02-18T14:33:30","percent_change":44.6809,"prev_day_close":1.17500001192093},{"option":"NDXP260219P25510000","bid":629.9,"bid_size":1.0,"ask":673.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9843,"gamma":0.0001,"vega":0.5648,"theta":-1.5144,"rho":-0.6881,"theo":655.3623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":791.399993896484},{"option":"NDXP260219C25520000","bid":1.7,"bid_size":5.0,"ask":2.05,"ask_size":5.0,"iv":0.2315,"open_interest":1.0,"volume":2.0,"delta":0.0149,"gamma":0.0001,"vega":0.5412,"theta":-1.5117,"rho":0.0098,"theo":1.5012,"change":0.7,"open":1.77,"high":1.8,"low":1.77,"tick":"up","last_trade_price":1.8,"last_trade_time":"2026-02-18T14:34:11","percent_change":63.6364,"prev_day_close":1.09999999403954},{"option":"NDXP260219P25520000","bid":640.3,"bid_size":1.0,"ask":684.9,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9851,"gamma":0.0001,"vega":0.5412,"theta":-1.4338,"rho":-0.6889,"theo":665.2822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":760.12,"last_trade_time":"2026-02-17T14:13:16","percent_change":0.0,"prev_day_close":801.25},{"option":"NDXP260219C25530000","bid":1.6,"bid_size":5.0,"ask":2.0,"ask_size":5.0,"iv":0.2331,"open_interest":6.0,"volume":7.0,"delta":0.0141,"gamma":0.0001,"vega":0.5187,"theta":-1.4371,"rho":0.0093,"theo":1.4271,"change":0.2,"open":1.2,"high":1.85,"low":1.2,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-18T14:28:52","percent_change":20.0,"prev_day_close":0.999999970197678},{"option":"NDXP260219P25530000","bid":649.8,"bid_size":1.0,"ask":693.8,"ask_size":1.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":-0.9858,"gamma":0.0001,"vega":0.5187,"theta":-1.358,"rho":-0.6896,"theo":675.2069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":811.450012207031},{"option":"NDXP260219C25540000","bid":1.55,"bid_size":5.0,"ask":1.95,"ask_size":5.0,"iv":0.235,"open_interest":1.0,"volume":0.0,"delta":0.0134,"gamma":0.0001,"vega":0.4972,"theta":-1.3669,"rho":0.0088,"theo":1.3574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-17T15:57:39","percent_change":0.0,"prev_day_close":0.900000035762787},{"option":"NDXP260219P25540000","bid":659.7,"bid_size":1.0,"ask":703.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0001,"vega":0.4972,"theta":-1.2866,"rho":-0.6904,"theo":685.1361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":821.049987792969},{"option":"NDXP260219C25550000","bid":1.5,"bid_size":5.0,"ask":1.9,"ask_size":5.0,"iv":0.237,"open_interest":32.0,"volume":117.0,"delta":0.0128,"gamma":0.0001,"vega":0.4768,"theta":-1.3009,"rho":0.0084,"theo":1.2918,"change":0.85,"open":0.5,"high":2.0,"low":0.5,"tick":"up","last_trade_price":1.7,"last_trade_time":"2026-02-18T14:45:13","percent_change":100.0,"prev_day_close":0.849999994039536},{"option":"NDXP260219P25550000","bid":669.7,"bid_size":1.0,"ask":713.7,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":1.0,"delta":-0.9871,"gamma":0.0001,"vega":0.4768,"theta":-1.2194,"rho":-0.6911,"theo":695.0693,"change":-298.91,"open":532.14,"high":532.14,"low":532.14,"tick":"down","last_trade_price":532.14,"last_trade_time":"2026-02-18T11:11:28","percent_change":-35.9678,"prev_day_close":831.049987792969},{"option":"NDXP260219C25600000","bid":1.25,"bid_size":5.0,"ask":1.7,"ask_size":7.0,"iv":0.2466,"open_interest":33.0,"volume":39.0,"delta":0.0101,"gamma":0.0001,"vega":0.3892,"theta":-1.0235,"rho":0.0066,"theo":1.0164,"change":1.075,"open":0.52,"high":1.61,"low":0.52,"tick":"up","last_trade_price":1.6,"last_trade_time":"2026-02-18T14:38:15","percent_change":204.762,"prev_day_close":0.525000013411045},{"option":"NDXP260219P25600000","bid":720.0,"bid_size":1.0,"ask":764.6,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":8.0,"delta":-0.9898,"gamma":0.0001,"vega":0.3892,"theta":-0.9362,"rho":-0.6942,"theo":744.7881,"change":-306.25,"open":563.45,"high":573.4,"low":563.45,"tick":"up","last_trade_price":573.4,"last_trade_time":"2026-02-18T12:18:09","percent_change":-34.815,"prev_day_close":879.649993896484},{"option":"NDXP260219C25650000","bid":1.0,"bid_size":12.0,"ask":1.55,"ask_size":8.0,"iv":0.2557,"open_interest":38.0,"volume":11.0,"delta":0.008,"gamma":0.0001,"vega":0.3193,"theta":-0.816,"rho":0.0052,"theo":0.8103,"change":0.325,"open":0.25,"high":1.07,"low":0.25,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T14:04:06","percent_change":76.4706,"prev_day_close":0.425000000745058},{"option":"NDXP260219P25650000","bid":769.3,"bid_size":1.0,"ask":813.3,"ask_size":1.0,"iv":0.2351,"open_interest":3.0,"volume":2.0,"delta":-0.9919,"gamma":0.0001,"vega":0.3193,"theta":-0.7228,"rho":-0.697,"theo":794.5762,"change":-319.08,"open":609.82,"high":609.82,"low":609.82,"tick":"down","last_trade_price":609.82,"last_trade_time":"2026-02-18T12:22:17","percent_change":-34.3503,"prev_day_close":928.899993896484},{"option":"NDXP260219C25700000","bid":0.85,"bid_size":7.0,"ask":1.4,"ask_size":7.0,"iv":0.2652,"open_interest":21.0,"volume":127.0,"delta":0.0064,"gamma":0.0,"vega":0.2642,"theta":-0.658,"rho":0.0042,"theo":0.6534,"change":0.74,"open":0.44,"high":1.16,"low":0.44,"tick":"down","last_trade_price":1.09,"last_trade_time":"2026-02-18T14:45:13","percent_change":211.429,"prev_day_close":0.349999994039536},{"option":"NDXP260219P25700000","bid":808.2,"bid_size":1.0,"ask":876.6,"ask_size":1.0,"iv":0.2503,"open_interest":19.0,"volume":4.0,"delta":-0.9935,"gamma":0.0,"vega":0.2642,"theta":-0.5589,"rho":-0.6994,"theo":844.4134,"change":-176.15,"open":723.0,"high":802.65,"low":671.35,"tick":"up","last_trade_price":802.65,"last_trade_time":"2026-02-18T14:34:43","percent_change":-17.9965,"prev_day_close":978.799987792969},{"option":"NDXP260219C25750000","bid":0.75,"bid_size":7.0,"ask":1.3,"ask_size":14.0,"iv":0.2756,"open_interest":18.0,"volume":14.0,"delta":0.0052,"gamma":0.0,"vega":0.2197,"theta":-0.536,"rho":0.0034,"theo":0.5323,"change":0.25,"open":0.33,"high":0.69,"low":0.33,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T13:55:05","percent_change":71.4286,"prev_day_close":0.349999994039536},{"option":"NDXP260219P25750000","bid":858.0,"bid_size":1.0,"ask":926.5,"ask_size":1.0,"iv":0.0,"open_interest":14.0,"volume":4.0,"delta":-0.9947,"gamma":0.0,"vega":0.2197,"theta":-0.4311,"rho":-0.7016,"theo":894.2866,"change":-176.8,"open":772.95,"high":852.55,"low":762.98,"tick":"up","last_trade_price":852.55,"last_trade_time":"2026-02-18T14:34:43","percent_change":-17.1759,"prev_day_close":1029.35000610352},{"option":"NDXP260219C25800000","bid":0.7,"bid_size":5.0,"ask":1.15,"ask_size":8.0,"iv":0.2853,"open_interest":23.0,"volume":27.0,"delta":0.0043,"gamma":0.0,"vega":0.1838,"theta":-0.4406,"rho":0.0028,"theo":0.4375,"change":0.175,"open":0.2,"high":0.55,"low":0.2,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T12:17:00","percent_change":53.8462,"prev_day_close":0.324999988079071},{"option":"NDXP260219P25800000","bid":907.9,"bid_size":1.0,"ask":976.4,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":4.0,"delta":-0.9956,"gamma":0.0,"vega":0.1838,"theta":-0.3298,"rho":-0.7035,"theo":944.186,"change":-286.36,"open":792.89,"high":792.89,"low":792.89,"tick":"down","last_trade_price":792.89,"last_trade_time":"2026-02-18T12:01:31","percent_change":-26.5332,"prev_day_close":1079.25},{"option":"NDXP260219C25850000","bid":0.6,"bid_size":7.0,"ask":1.0,"ask_size":8.0,"iv":0.2934,"open_interest":21.0,"volume":0.0,"delta":0.0035,"gamma":0.0,"vega":0.1547,"theta":-0.3649,"rho":0.0023,"theo":0.3623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-17T15:58:20","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260219P25850000","bid":955.3,"bid_size":1.0,"ask":1026.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":3.0,"delta":-0.9964,"gamma":0.0,"vega":0.1547,"theta":-0.2482,"rho":-0.7054,"theo":994.1049,"change":-286.99,"open":842.26,"high":842.26,"low":842.26,"tick":"down","last_trade_price":842.26,"last_trade_time":"2026-02-18T12:02:15","percent_change":-25.4142,"prev_day_close":1129.25},{"option":"NDXP260219C25900000","bid":0.55,"bid_size":7.0,"ask":0.9,"ask_size":8.0,"iv":0.3028,"open_interest":19.0,"volume":19.0,"delta":0.0029,"gamma":0.0,"vega":0.1306,"theta":-0.3043,"rho":0.0019,"theo":0.3022,"change":0.6,"open":0.23,"high":0.9,"low":0.23,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T14:36:42","percent_change":200.0,"prev_day_close":0.300000011920929},{"option":"NDXP260219P25900000","bid":1005.2,"bid_size":1.0,"ask":1076.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.1306,"theta":-0.1818,"rho":-0.7072,"theo":1044.039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1179.25},{"option":"NDXP260219C25950000","bid":0.5,"bid_size":6.0,"ask":0.85,"ask_size":8.0,"iv":0.3129,"open_interest":40.0,"volume":6.0,"delta":0.0024,"gamma":0.0,"vega":0.1109,"theta":-0.2554,"rho":0.0016,"theo":0.2536,"change":0.075,"open":0.17,"high":0.4,"low":0.15,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T11:59:37","percent_change":27.2727,"prev_day_close":0.275000005960464},{"option":"NDXP260219P25950000","bid":1055.1,"bid_size":1.0,"ask":1126.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.1109,"theta":-0.127,"rho":-0.7088,"theo":1093.9845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1229.15002441406},{"option":"NDXP260219C26000000","bid":0.05,"bid_size":29.0,"ask":0.8,"ask_size":8.0,"iv":0.3101,"open_interest":29.0,"volume":22.0,"delta":0.002,"gamma":0.0,"vega":0.0946,"theta":-0.2154,"rho":0.0013,"theo":0.2139,"change":0.2,"open":0.18,"high":0.5,"low":0.11,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-18T14:37:53","percent_change":66.6667,"prev_day_close":0.300000006332994},{"option":"NDXP260219P26000000","bid":1105.1,"bid_size":1.0,"ask":1176.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0946,"theta":-0.0812,"rho":-0.7105,"theo":1143.939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1279.15002441406},{"option":"NDXP260219C26050000","bid":0.4,"bid_size":7.0,"ask":0.75,"ask_size":6.0,"iv":0.318,"open_interest":9.0,"volume":28.0,"delta":0.0017,"gamma":0.0,"vega":0.0809,"theta":-0.1828,"rho":0.0011,"theo":0.1815,"change":-0.015,"open":0.1,"high":0.34,"low":0.1,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-18T13:53:04","percent_change":-5.45455,"prev_day_close":0.275000005960464},{"option":"NDXP260219P26050000","bid":1157.5,"bid_size":1.0,"ask":1226.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0809,"theta":-0.0426,"rho":-0.7121,"theo":1193.9008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1327.10003662109},{"option":"NDXP260219C26100000","bid":0.35,"bid_size":7.0,"ask":0.7,"ask_size":6.0,"iv":0.3409,"open_interest":27.0,"volume":47.0,"delta":0.0014,"gamma":0.0,"vega":0.0694,"theta":-0.1558,"rho":0.0009,"theo":0.1547,"change":0.09,"open":0.18,"high":0.34,"low":0.07,"tick":"up","last_trade_price":0.34,"last_trade_time":"2026-02-18T13:53:04","percent_change":36.0,"prev_day_close":0.25},{"option":"NDXP260219P26100000","bid":1207.5,"bid_size":1.0,"ask":1275.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0694,"theta":-0.0098,"rho":-0.7136,"theo":1243.8682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1378.5},{"option":"NDXP260219C26150000","bid":0.3,"bid_size":8.0,"ask":0.7,"ask_size":6.0,"iv":0.3511,"open_interest":9.0,"volume":1.0,"delta":0.0012,"gamma":0.0,"vega":0.0599,"theta":-0.1334,"rho":0.0008,"theo":0.1325,"change":0.03,"open":0.28,"high":0.28,"low":0.28,"tick":"up","last_trade_price":0.28,"last_trade_time":"2026-02-18T12:51:44","percent_change":12.0,"prev_day_close":0.25},{"option":"NDXP260219P26150000","bid":1257.4,"bid_size":1.0,"ask":1325.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0599,"theta":0.0,"rho":-0.7151,"theo":1293.8401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1428.40002441406},{"option":"NDXP260219C26200000","bid":0.25,"bid_size":8.0,"ask":0.65,"ask_size":6.0,"iv":0.3482,"open_interest":91.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0518,"theta":-0.1147,"rho":0.0007,"theo":0.1139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:59:54","percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260219P26200000","bid":1256.6,"bid_size":1.0,"ask":1430.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0518,"theta":0.0,"rho":-0.7166,"theo":1343.8157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1478.40002441406},{"option":"NDXP260219C26250000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":6.0,"iv":0.3569,"open_interest":2.0,"volume":1.0,"delta":0.0009,"gamma":0.0,"vega":0.0449,"theta":-0.0991,"rho":0.0006,"theo":0.0984,"change":0.0,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:34:42","percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260219P26250000","bid":1306.6,"bid_size":1.0,"ask":1480.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0449,"theta":0.0,"rho":-0.7181,"theo":1393.7944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1527.10003662109},{"option":"NDXP260219C26300000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":6.0,"iv":0.3782,"open_interest":22.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0391,"theta":-0.0859,"rho":0.0005,"theo":0.0853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.77,"last_trade_time":"2026-02-12T09:44:13","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26300000","bid":1356.0,"bid_size":1.0,"ask":1530.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0391,"theta":0.0,"rho":-0.7195,"theo":1443.7755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1577.10003662109},{"option":"NDXP260219C26350000","bid":0.2,"bid_size":8.0,"ask":0.55,"ask_size":6.0,"iv":0.3873,"open_interest":6.0,"volume":2.0,"delta":0.0007,"gamma":0.0,"vega":0.0342,"theta":-0.0748,"rho":0.0004,"theo":0.0742,"change":-0.025,"open":0.3,"high":0.3,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:44:15","percent_change":-11.1111,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26350000","bid":1406.5,"bid_size":1.0,"ask":1580.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0342,"theta":0.0,"rho":-0.721,"theo":1493.7586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1627.0},{"option":"NDXP260219C26400000","bid":0.15,"bid_size":8.0,"ask":0.55,"ask_size":6.0,"iv":0.3961,"open_interest":7.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.03,"theta":-0.0653,"rho":0.0004,"theo":0.0648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T11:12:41","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26400000","bid":1456.5,"bid_size":1.0,"ask":1630.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.03,"theta":0.0,"rho":-0.7224,"theo":1543.7433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1676.94995117188},{"option":"NDXP260219C26450000","bid":0.15,"bid_size":8.0,"ask":0.55,"ask_size":15.0,"iv":0.4073,"open_interest":8.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0263,"theta":-0.0572,"rho":0.0003,"theo":0.0568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.18,"last_trade_time":"2026-02-17T12:13:51","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26450000","bid":1505.9,"bid_size":1.0,"ask":1679.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0263,"theta":0.0,"rho":-0.7238,"theo":1593.7295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1727.0},{"option":"NDXP260219C26500000","bid":0.1,"bid_size":9.0,"ask":0.5,"ask_size":6.0,"iv":0.4127,"open_interest":7.0,"volume":4.0,"delta":0.0004,"gamma":0.0,"vega":0.0231,"theta":-0.0503,"rho":0.0003,"theo":0.0499,"change":-0.045,"open":0.11,"high":0.18,"low":0.11,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T13:34:26","percent_change":-20.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26500000","bid":1556.4,"bid_size":1.0,"ask":1729.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0231,"theta":0.0,"rho":-0.7252,"theo":1643.7168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1778.65002441406},{"option":"NDXP260219C26550000","bid":0.1,"bid_size":10.0,"ask":0.5,"ask_size":14.0,"iv":0.4237,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0204,"theta":-0.0443,"rho":0.0002,"theo":0.044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26550000","bid":1605.8,"bid_size":1.0,"ask":1779.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0204,"theta":0.0,"rho":-0.7266,"theo":1693.705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1831.30004882812},{"option":"NDXP260219C26600000","bid":0.1,"bid_size":9.0,"ask":0.5,"ask_size":15.0,"iv":0.4347,"open_interest":13.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0181,"theta":-0.0392,"rho":0.0002,"theo":0.0389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.06,"last_trade_time":"2026-02-11T09:30:15","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26600000","bid":1655.8,"bid_size":1.0,"ask":1829.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0181,"theta":0.0,"rho":-0.728,"theo":1743.6941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1886.84997558594},{"option":"NDXP260219C26650000","bid":0.1,"bid_size":8.0,"ask":0.5,"ask_size":16.0,"iv":0.4456,"open_interest":10.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0161,"theta":-0.0347,"rho":0.0002,"theo":0.0345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.94,"last_trade_time":"2026-02-11T09:30:15","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26650000","bid":1706.3,"bid_size":1.0,"ask":1879.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":-0.7294,"theo":1793.6838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1936.5},{"option":"NDXP260219C26700000","bid":0.05,"bid_size":11.0,"ask":0.45,"ask_size":8.0,"iv":0.4492,"open_interest":1.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0143,"theta":-0.0309,"rho":0.0002,"theo":0.0307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.65,"last_trade_time":"2026-02-03T10:26:33","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26700000","bid":1667.2,"bid_size":1.0,"ask":2023.5,"ask_size":1.0,"iv":0.4947,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0143,"theta":0.0,"rho":-0.7308,"theo":1843.6742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1984.70007324219},{"option":"NDXP260219C26750000","bid":0.05,"bid_size":10.0,"ask":0.45,"ask_size":14.0,"iv":0.4599,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0127,"theta":-0.0275,"rho":0.0001,"theo":0.0273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26750000","bid":1718.5,"bid_size":1.0,"ask":2068.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":-0.7322,"theo":1893.665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2034.65002441406},{"option":"NDXP260219C26800000","bid":0.05,"bid_size":11.0,"ask":0.45,"ask_size":15.0,"iv":0.4706,"open_interest":19.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0113,"theta":-0.0246,"rho":0.0001,"theo":0.0244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.92,"last_trade_time":"2026-02-04T12:36:00","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26800000","bid":1763.3,"bid_size":1.0,"ask":2121.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":-0.7336,"theo":1943.6563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2079.75},{"option":"NDXP260219C26850000","bid":0.05,"bid_size":10.0,"ask":0.45,"ask_size":16.0,"iv":0.4812,"open_interest":9.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0102,"theta":-0.022,"rho":0.0001,"theo":0.0218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.07,"last_trade_time":"2026-02-04T12:36:00","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26850000","bid":1813.4,"bid_size":1.0,"ask":2171.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":-0.735,"theo":1993.6479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2134.65002441406},{"option":"NDXP260219C26900000","bid":0.05,"bid_size":10.0,"ask":0.45,"ask_size":16.0,"iv":0.4918,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0091,"theta":-0.0197,"rho":0.0001,"theo":0.0196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.3,"last_trade_time":"2026-01-29T14:31:40","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26900000","bid":1863.3,"bid_size":1.0,"ask":2221.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0091,"theta":0.0,"rho":-0.7363,"theo":2043.6398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2184.75},{"option":"NDXP260219C26950000","bid":0.05,"bid_size":9.0,"ask":0.45,"ask_size":17.0,"iv":0.5023,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0082,"theta":-0.0177,"rho":0.0001,"theo":0.0176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.12,"last_trade_time":"2026-02-03T15:36:14","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P26950000","bid":1913.3,"bid_size":1.0,"ask":2270.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":-0.7377,"theo":2093.632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2234.65002441406},{"option":"NDXP260219C27000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":9.0,"iv":0.5034,"open_interest":3.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0074,"theta":-0.016,"rho":0.0001,"theo":0.0158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.95,"last_trade_time":"2026-01-30T11:48:06","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260219P27000000","bid":1963.4,"bid_size":1.0,"ask":2321.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":-0.7391,"theo":2143.6244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.69995117188},{"option":"NDXP260219C27050000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":9.0,"iv":0.5137,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0066,"theta":-0.0144,"rho":0.0001,"theo":0.0143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27050000","bid":2013.3,"bid_size":1.0,"ask":2370.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":-0.7405,"theo":2193.617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2334.65002441406},{"option":"NDXP260219C27100000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":10.0,"iv":0.524,"open_interest":7.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.006,"theta":-0.013,"rho":0.0001,"theo":0.0129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.2,"last_trade_time":"2026-02-03T13:06:04","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27100000","bid":2063.3,"bid_size":1.0,"ask":2419.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":-0.7418,"theo":2243.6098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2384.59997558594},{"option":"NDXP260219C27150000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":11.0,"iv":0.5342,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0054,"theta":-0.0118,"rho":0.0001,"theo":0.0117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27150000","bid":2113.3,"bid_size":1.0,"ask":2469.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":-0.7432,"theo":2293.6027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2437.19995117188},{"option":"NDXP260219C27200000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":11.0,"iv":0.5444,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0049,"theta":-0.0106,"rho":0.0,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27200000","bid":2163.4,"bid_size":1.0,"ask":2521.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0049,"theta":0.0,"rho":-0.7446,"theo":2343.5958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2487.19995117188},{"option":"NDXP260219C27250000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":17.0,"iv":0.5545,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0044,"theta":-0.0097,"rho":0.0,"theo":0.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27250000","bid":2213.3,"bid_size":1.0,"ask":2571.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":-0.746,"theo":2393.589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2537.19995117188},{"option":"NDXP260219C27300000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":17.0,"iv":0.5646,"open_interest":4.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.004,"theta":-0.0088,"rho":0.0,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-06T13:21:23","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27300000","bid":2263.4,"bid_size":1.0,"ask":2621.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":-0.7473,"theo":2443.5823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2587.19995117188},{"option":"NDXP260219C27400000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":9.0,"iv":0.5786,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0033,"theta":-0.0073,"rho":0.0,"theo":0.0072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27400000","bid":2363.3,"bid_size":1.0,"ask":2719.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-0.7501,"theo":2543.5691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2682.29992675781},{"option":"NDXP260219C27500000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":10.0,"iv":0.5984,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0028,"theta":-0.0061,"rho":0.0,"theo":0.006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.52,"last_trade_time":"2026-01-28T10:12:18","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27500000","bid":2463.3,"bid_size":1.0,"ask":2819.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-0.7528,"theo":2643.5563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2782.25},{"option":"NDXP260219C27600000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":11.0,"iv":0.6182,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0023,"theta":-0.0051,"rho":0.0,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27600000","bid":2563.3,"bid_size":1.0,"ask":2921.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-0.7556,"theo":2743.5436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2887.10009765625},{"option":"NDXP260219C27700000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":12.0,"iv":0.6377,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0043,"rho":0.0,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27700000","bid":2663.2,"bid_size":1.0,"ask":3021.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-0.7583,"theo":2843.5312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2982.25},{"option":"NDXP260219C27800000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":9.0,"iv":0.6495,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0016,"theta":-0.0036,"rho":0.0,"theo":0.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27800000","bid":2763.2,"bid_size":1.0,"ask":3121.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":-0.761,"theo":2943.5189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3082.20007324219},{"option":"NDXP260219C27900000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":9.0,"iv":0.6687,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0031,"rho":0.0,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P27900000","bid":2863.2,"bid_size":1.0,"ask":3221.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-0.7638,"theo":3043.5067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3187.65002441406},{"option":"NDXP260219C28000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":10.0,"iv":0.6877,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0026,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-04T15:40:07","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P28000000","bid":2963.2,"bid_size":1.0,"ask":3319.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":-0.7665,"theo":3143.4946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3287.0},{"option":"NDXP260219C28100000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":12.0,"iv":0.7067,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0022,"rho":0.0,"theo":0.0022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P28100000","bid":3063.2,"bid_size":1.0,"ask":3419.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-0.7693,"theo":3243.4825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3387.0},{"option":"NDXP260219C28200000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":13.0,"iv":0.7255,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0019,"rho":0.0,"theo":0.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P28200000","bid":3163.2,"bid_size":1.0,"ask":3519.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-0.772,"theo":3343.4706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3482.15002441406},{"option":"NDXP260219C28300000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":13.0,"iv":0.7442,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0016,"rho":0.0,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P28300000","bid":3263.2,"bid_size":1.0,"ask":3619.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-0.7748,"theo":3443.4586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3586.14990234375},{"option":"NDXP260219C28400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":0.7528,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0014,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P28400000","bid":3363.3,"bid_size":1.0,"ask":3719.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-0.7775,"theo":3543.4468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3686.09997558594},{"option":"NDXP260219C28500000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":0.7711,"open_interest":0.0,"volume":27.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0012,"rho":0.0,"theo":0.0012,"change":-0.15,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:40:49","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P28500000","bid":3463.3,"bid_size":1.0,"ask":3819.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-0.7802,"theo":3643.4349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3786.05004882812},{"option":"NDXP260219C28600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":11.0,"iv":0.7893,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.001,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P28600000","bid":3563.2,"bid_size":1.0,"ask":3919.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-0.783,"theo":3743.4231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3886.05004882812},{"option":"NDXP260219C29000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":2.0,"iv":0.7763,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0006,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P29000000","bid":3963.1,"bid_size":1.0,"ask":4321.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-0.7939,"theo":4143.376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4285.9501953125},{"option":"NDXP260219C29500000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":11.0,"iv":0.9346,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0003,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P29500000","bid":4463.1,"bid_size":1.0,"ask":4819.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-0.8076,"theo":4643.3174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4785.85009765625},{"option":"NDXP260219C30000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":1.0,"iv":0.9352,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0002,"rho":0.0,"theo":0.0002,"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":0.200000002980232},{"option":"NDXP260219P30000000","bid":4967.7,"bid_size":1.0,"ask":5320.8,"ask_size":1.0,"iv":1.2182,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-0.8213,"theo":5143.259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5283.55004882812},{"option":"NDXP260219C30500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":6.0,"iv":1.1562,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P30500000","bid":5465.0,"bid_size":1.0,"ask":5818.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.835,"theo":5643.2007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5783.44995117188},{"option":"NDXP260219C31000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":1.0872,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P31000000","bid":5964.9,"bid_size":1.0,"ask":6318.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.8487,"theo":6143.1424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6283.34985351562},{"option":"NDXP260219C31500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":1.1608,"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":0.200000002980232},{"option":"NDXP260219P31500000","bid":6467.5,"bid_size":1.0,"ask":6820.6,"ask_size":1.0,"iv":1.4965,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.8624,"theo":6643.084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6781.94995117188},{"option":"NDXP260219C32000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":1.233,"open_interest":1.0,"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":"down","last_trade_price":0.5,"last_trade_time":"2026-02-06T11:58:11","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"NDXP260219P32000000","bid":6967.4,"bid_size":1.0,"ask":7320.6,"ask_size":1.0,"iv":1.5873,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.876,"theo":7143.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7281.80004882812},{"option":"NDXP260219C33000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":8.0,"iv":1.3732,"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":0.200000002980232},{"option":"NDXP260219P33000000","bid":7964.7,"bid_size":1.0,"ask":8318.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-0.9034,"theo":8142.9092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8282.85009765625},{"option":"NDXP260220C13000000","bid":11823.9,"bid_size":1.0,"ask":11896.0,"ask_size":1.0,"iv":2.9375,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":1.4232,"theo":11858.2443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11719.9501953125},{"option":"NDXP260220P13000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":1.0,"iv":2.2064,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0133,"rho":0.0,"theo":0.0131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"NDXP260220C14000000","bid":10824.3,"bid_size":1.0,"ask":10896.4,"ask_size":1.0,"iv":2.6121,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":1.5327,"theo":10858.7148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10720.4501953125},{"option":"NDXP260220P14000000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":2.4328,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.002,"theta":-0.02,"rho":-0.0001,"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":0.5},{"option":"NDXP260220C15000000","bid":9824.8,"bid_size":1.0,"ask":9896.9,"ask_size":1.0,"iv":2.3216,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":1.6421,"theo":9859.1887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9721.0498046875},{"option":"NDXP260220P15000000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":2.1562,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0032,"theta":-0.0303,"rho":-0.0001,"theo":0.0299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.15,"last_trade_time":"2026-02-05T10:04:33","percent_change":0.0,"prev_day_close":0.5},{"option":"NDXP260220C15500000","bid":9325.0,"bid_size":1.0,"ask":9397.1,"ask_size":1.0,"iv":2.1771,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":1.6968,"theo":9359.4276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9221.35009765625},{"option":"NDXP260220P15500000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":1.0,"iv":2.0244,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0041,"theta":-0.0374,"rho":-0.0001,"theo":0.0369,"change":0.0,"open":0.0,"high":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":"NDXP260220C16000000","bid":8825.2,"bid_size":1.0,"ask":8897.3,"ask_size":1.0,"iv":2.037,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":1.7515,"theo":8859.6683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8721.64990234375},{"option":"NDXP260220P16000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":9.0,"iv":1.6756,"open_interest":21.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0052,"theta":-0.0463,"rho":-0.0002,"theo":0.0456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-04T10:09:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"NDXP260220C16500000","bid":8325.4,"bid_size":1.0,"ask":8397.5,"ask_size":1.0,"iv":1.9011,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":1.8062,"theo":8359.9112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8221.94995117188},{"option":"NDXP260220P16500000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":8.0,"iv":1.5421,"open_interest":1.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0067,"theta":-0.0575,"rho":-0.0002,"theo":0.0567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-13T09:39:58","percent_change":0.0,"prev_day_close":0.5},{"option":"NDXP260220C16600000","bid":8225.5,"bid_size":1.0,"ask":8297.6,"ask_size":1.0,"iv":1.8807,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":1.8171,"theo":8259.9601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8121.94995117188},{"option":"NDXP260220P16600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":8.0,"iv":1.5205,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.007,"theta":-0.0601,"rho":-0.0002,"theo":0.0592,"change":0.0,"open":0.0,"high":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":"NDXP260220C16700000","bid":8125.5,"bid_size":1.0,"ask":8197.6,"ask_size":1.0,"iv":1.85,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":1.828,"theo":8160.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8022.05004882812},{"option":"NDXP260220P16700000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":7.0,"iv":1.499,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0074,"theta":-0.0628,"rho":-0.0003,"theo":0.0619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260220C16800000","bid":8025.6,"bid_size":1.0,"ask":8097.7,"ask_size":1.0,"iv":1.8297,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":1.839,"theo":8060.0584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7922.05004882812},{"option":"NDXP260220P16800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":1.4991,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0078,"theta":-0.0656,"rho":-0.0003,"theo":0.0647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260220C16900000","bid":7925.6,"bid_size":1.0,"ask":7997.7,"ask_size":1.0,"iv":1.7993,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":1.8499,"theo":7960.1077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7822.15014648438},{"option":"NDXP260220P16900000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":1.4776,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0081,"theta":-0.0686,"rho":-0.0003,"theo":0.0676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260220C17000000","bid":7825.7,"bid_size":1.0,"ask":7897.8,"ask_size":1.0,"iv":1.7792,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":1.8608,"theo":7860.1571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7722.25},{"option":"NDXP260220P17000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":1.4562,"open_interest":1.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0086,"theta":-0.0717,"rho":-0.0003,"theo":0.0707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.42,"last_trade_time":"2026-01-29T12:03:39","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260220C17100000","bid":7725.7,"bid_size":1.0,"ask":7797.8,"ask_size":1.0,"iv":1.7492,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":1.8717,"theo":7760.2068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7622.25},{"option":"NDXP260220P17100000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":1.435,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.009,"theta":-0.075,"rho":-0.0003,"theo":0.0739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260220C17200000","bid":7625.8,"bid_size":1.0,"ask":7697.9,"ask_size":1.0,"iv":1.7291,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":1.8827,"theo":7660.2565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7522.34985351562},{"option":"NDXP260220P17200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":1.4138,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0095,"theta":-0.0785,"rho":-0.0004,"theo":0.0773,"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":0.524999976158142},{"option":"NDXP260220C17300000","bid":7525.8,"bid_size":1.0,"ask":7597.9,"ask_size":1.0,"iv":1.6995,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":1.8936,"theo":7560.3065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7422.34985351562},{"option":"NDXP260220P17300000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":10.0,"iv":1.3927,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.01,"theta":-0.0821,"rho":-0.0004,"theo":0.0809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260220C17400000","bid":7425.8,"bid_size":1.0,"ask":7497.9,"ask_size":1.0,"iv":1.6701,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0105,"theta":0.0,"rho":1.9045,"theo":7460.3566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7322.44995117188},{"option":"NDXP260220P17400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":11.0,"iv":1.3718,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0105,"theta":-0.0859,"rho":-0.0004,"theo":0.0847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260220C17500000","bid":7325.9,"bid_size":1.0,"ask":7398.0,"ask_size":1.0,"iv":1.6504,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0111,"theta":0.0,"rho":1.9154,"theo":7360.407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7222.55004882812},{"option":"NDXP260220P17500000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":11.0,"iv":1.3509,"open_interest":1.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0111,"theta":-0.0899,"rho":-0.0004,"theo":0.0886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.08,"last_trade_time":"2026-01-02T10:07:16","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260220C17600000","bid":7225.9,"bid_size":1.0,"ask":7298.0,"ask_size":1.0,"iv":1.6213,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0117,"theta":0.0,"rho":1.9264,"theo":7260.4576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7122.55004882812},{"option":"NDXP260220P17600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":11.0,"iv":1.3302,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0117,"theta":-0.0942,"rho":-0.0004,"theo":0.0928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260220C17700000","bid":7126.0,"bid_size":1.0,"ask":7198.1,"ask_size":1.0,"iv":1.6016,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":1.9373,"theo":7160.5083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7022.65014648438},{"option":"NDXP260220P17700000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":11.0,"iv":1.3096,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0123,"theta":-0.0986,"rho":-0.0005,"theo":0.0972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260220C17800000","bid":7026.0,"bid_size":1.0,"ask":7098.1,"ask_size":1.0,"iv":1.5729,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.013,"theta":0.0,"rho":1.9482,"theo":7060.5593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6922.75},{"option":"NDXP260220P17800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":11.0,"iv":1.2891,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.013,"theta":-0.1033,"rho":-0.0005,"theo":0.1018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260220C17900000","bid":6926.1,"bid_size":1.0,"ask":6998.2,"ask_size":1.0,"iv":1.5533,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":1.9591,"theo":6960.6105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6822.75},{"option":"NDXP260220P17900000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":9.0,"iv":1.2686,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0137,"theta":-0.1082,"rho":-0.0005,"theo":0.1066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260220C18000000","bid":6826.1,"bid_size":1.0,"ask":6898.2,"ask_size":1.0,"iv":1.525,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":1.97,"theo":6860.662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6722.84985351562},{"option":"NDXP260220P18000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":8.0,"iv":1.2483,"open_interest":2.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0144,"theta":-0.1134,"rho":-0.0005,"theo":0.1118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.8,"last_trade_time":"2026-01-05T14:45:43","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260220C18100000","bid":6726.2,"bid_size":1.0,"ask":6798.3,"ask_size":1.0,"iv":1.5054,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":1.981,"theo":6760.7138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6622.94995117188},{"option":"NDXP260220P18100000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":8.0,"iv":1.2281,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0152,"theta":-0.1188,"rho":-0.0006,"theo":0.1172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260220C18200000","bid":6626.2,"bid_size":1.0,"ask":6698.3,"ask_size":1.0,"iv":1.4774,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":1.9919,"theo":6660.7659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6523.05004882812},{"option":"NDXP260220P18200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":7.0,"iv":1.208,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0161,"theta":-0.1246,"rho":-0.0006,"theo":0.1228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260220C18300000","bid":6526.3,"bid_size":1.0,"ask":6598.4,"ask_size":1.0,"iv":1.458,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":2.0028,"theo":6560.8183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6423.05004882812},{"option":"NDXP260220P18300000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":9.0,"iv":1.2027,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.017,"theta":-0.1307,"rho":-0.0006,"theo":0.1289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260220C18400000","bid":6426.3,"bid_size":1.0,"ask":6498.4,"ask_size":1.0,"iv":1.4303,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0179,"theta":0.0,"rho":2.0137,"theo":6460.871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6323.15014648438},{"option":"NDXP260220P18400000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":8.0,"iv":1.1825,"open_interest":0.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0179,"theta":-0.1372,"rho":-0.0007,"theo":0.1352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.625},{"option":"NDXP260220C18500000","bid":6326.4,"bid_size":1.0,"ask":6398.5,"ask_size":1.0,"iv":1.4109,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.019,"theta":0.0,"rho":2.0246,"theo":6360.9241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6223.25},{"option":"NDXP260220P18500000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":1.0,"iv":1.1482,"open_interest":9.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.019,"theta":-0.144,"rho":-0.0007,"theo":0.1419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-12T15:50:00","percent_change":0.0,"prev_day_close":0.625},{"option":"NDXP260220C18600000","bid":6226.4,"bid_size":1.0,"ask":6298.5,"ask_size":1.0,"iv":1.3836,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.02,"theta":0.0,"rho":2.0355,"theo":6260.9776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6123.25},{"option":"NDXP260220P18600000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":8.0,"iv":1.1425,"open_interest":0.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.02,"theta":-0.1512,"rho":-0.0008,"theo":0.149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.649999976158142},{"option":"NDXP260220C18700000","bid":6126.5,"bid_size":1.0,"ask":6198.6,"ask_size":1.0,"iv":1.3643,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0212,"theta":0.0,"rho":2.0464,"theo":6161.0315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6023.34985351562},{"option":"NDXP260220P18700000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":7.0,"iv":1.1226,"open_interest":1.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0212,"theta":-0.1588,"rho":-0.0008,"theo":0.1566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.48,"last_trade_time":"2026-02-04T10:08:05","percent_change":0.0,"prev_day_close":0.649999976158142},{"option":"NDXP260220C18800000","bid":6026.5,"bid_size":1.0,"ask":6098.6,"ask_size":1.0,"iv":1.3372,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0224,"theta":0.0,"rho":2.0573,"theo":6061.0858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5923.44995117188},{"option":"NDXP260220P18800000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":6.0,"iv":1.1028,"open_interest":1.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0224,"theta":-0.1668,"rho":-0.0009,"theo":0.1645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.27,"last_trade_time":"2026-01-30T13:56:32","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"NDXP260220C18900000","bid":5926.6,"bid_size":1.0,"ask":5998.7,"ask_size":1.0,"iv":1.318,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0237,"theta":0.0,"rho":2.0682,"theo":5961.1406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5823.55004882812},{"option":"NDXP260220P18900000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":6.0,"iv":1.0948,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0237,"theta":-0.1753,"rho":-0.0009,"theo":0.1729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"NDXP260220C19000000","bid":5826.6,"bid_size":1.0,"ask":5898.7,"ask_size":1.0,"iv":1.2912,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.025,"theta":0.0,"rho":2.0791,"theo":5861.1959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6596.55,"last_trade_time":"2025-12-31T14:36:46","percent_change":0.0,"prev_day_close":5723.65014648438},{"option":"NDXP260220P19000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":6.0,"iv":1.075,"open_interest":3.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.025,"theta":-0.1843,"rho":-0.001,"theo":0.1818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-09T10:02:01","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260220C19100000","bid":5726.7,"bid_size":1.0,"ask":5798.8,"ask_size":1.0,"iv":1.272,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0265,"theta":0.0,"rho":2.09,"theo":5761.2517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5623.65014648438},{"option":"NDXP260220P19100000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":5.0,"iv":1.0553,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0265,"theta":-0.1939,"rho":-0.001,"theo":0.1912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260220C19200000","bid":5626.7,"bid_size":1.0,"ask":5698.8,"ask_size":1.0,"iv":1.2456,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0281,"theta":0.0,"rho":2.1008,"theo":5661.3081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5523.75},{"option":"NDXP260220P19200000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":5.0,"iv":1.0357,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0281,"theta":-0.204,"rho":-0.0011,"theo":0.2012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.75},{"option":"NDXP260220C19300000","bid":5526.8,"bid_size":1.0,"ask":5598.9,"ask_size":1.0,"iv":1.2264,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0298,"theta":0.0,"rho":2.1117,"theo":5561.365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5423.84985351562},{"option":"NDXP260220P19300000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":6.0,"iv":1.026,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0298,"theta":-0.2147,"rho":-0.0012,"theo":0.2118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.75},{"option":"NDXP260220C19400000","bid":5426.8,"bid_size":1.0,"ask":5498.9,"ask_size":1.0,"iv":1.2003,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0316,"theta":0.0,"rho":2.1226,"theo":5461.4227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5323.94995117188},{"option":"NDXP260220P19400000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":6.0,"iv":1.0063,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0316,"theta":-0.2261,"rho":-0.0013,"theo":0.2231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"NDXP260220C19500000","bid":5326.9,"bid_size":1.0,"ask":5399.0,"ask_size":1.0,"iv":1.1812,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0336,"theta":0.0,"rho":2.1334,"theo":5361.481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5224.05004882812},{"option":"NDXP260220P19500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.9868,"open_interest":10.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0336,"theta":-0.2382,"rho":-0.0013,"theo":0.235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-17T10:01:42","percent_change":0.0,"prev_day_close":0.725000023841858},{"option":"NDXP260220C19550000","bid":5276.9,"bid_size":1.0,"ask":5349.0,"ask_size":1.0,"iv":1.1682,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0346,"theta":0.0,"rho":2.1389,"theo":5311.5105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5174.05004882812},{"option":"NDXP260220P19550000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.977,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0346,"theta":-0.2446,"rho":-0.0014,"theo":0.2413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"NDXP260220C19600000","bid":5226.9,"bid_size":1.0,"ask":5299.0,"ask_size":1.0,"iv":1.1553,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0357,"theta":0.0,"rho":2.1443,"theo":5261.5402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5124.15014648438},{"option":"NDXP260220P19600000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":5.0,"iv":0.9673,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0357,"theta":-0.2511,"rho":-0.0014,"theo":0.2478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.75},{"option":"NDXP260220C19650000","bid":5177.0,"bid_size":1.0,"ask":5249.1,"ask_size":1.0,"iv":1.1491,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0368,"theta":0.0,"rho":2.1497,"theo":5211.57,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5074.15014648438},{"option":"NDXP260220P19650000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":6.0,"iv":0.9659,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0368,"theta":-0.2578,"rho":-0.0015,"theo":0.2545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"NDXP260220C19700000","bid":5127.0,"bid_size":1.0,"ask":5199.1,"ask_size":1.0,"iv":1.1362,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0379,"theta":0.0,"rho":2.1551,"theo":5161.6001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5024.25},{"option":"NDXP260220P19700000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":6.0,"iv":0.9562,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0379,"theta":-0.2648,"rho":-0.0015,"theo":0.2614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"NDXP260220C19750000","bid":5077.0,"bid_size":1.0,"ask":5149.1,"ask_size":1.0,"iv":1.1234,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0391,"theta":0.0,"rho":2.1606,"theo":5111.6304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4974.25},{"option":"NDXP260220P19750000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":6.0,"iv":0.9464,"open_interest":1.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0391,"theta":-0.272,"rho":-0.0016,"theo":0.2685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-12T15:52:57","percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"NDXP260220C19800000","bid":5027.1,"bid_size":1.0,"ask":5099.2,"ask_size":1.0,"iv":1.1171,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0403,"theta":0.0,"rho":2.166,"theo":5061.661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4923.44995117188},{"option":"NDXP260220P19800000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":5.0,"iv":0.9367,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0403,"theta":-0.2794,"rho":-0.0016,"theo":0.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"NDXP260220C19850000","bid":4977.1,"bid_size":1.0,"ask":5049.2,"ask_size":1.0,"iv":1.1043,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0415,"theta":0.0,"rho":2.1714,"theo":5011.6918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4873.44995117188},{"option":"NDXP260220P19850000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":4.0,"iv":0.927,"open_interest":1.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0415,"theta":-0.2871,"rho":-0.0017,"theo":0.2834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-11T15:47:39","percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"NDXP260220C19900000","bid":4928.9,"bid_size":1.0,"ask":5001.0,"ask_size":1.0,"iv":1.1396,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0428,"theta":0.0,"rho":2.1768,"theo":4961.7228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4823.55004882812},{"option":"NDXP260220P19900000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":4.0,"iv":0.9174,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0428,"theta":-0.295,"rho":-0.0017,"theo":0.2912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"NDXP260220C19950000","bid":4878.9,"bid_size":1.0,"ask":4951.0,"ask_size":1.0,"iv":1.1269,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0442,"theta":0.0,"rho":2.1822,"theo":4911.754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4773.55004882812},{"option":"NDXP260220P19950000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.9149,"open_interest":2.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0442,"theta":-0.3031,"rho":-0.0018,"theo":0.2993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.6,"last_trade_time":"2026-02-12T15:09:19","percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260220C20000000","bid":4828.9,"bid_size":1.0,"ask":4901.0,"ask_size":1.0,"iv":1.1142,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0456,"theta":0.0,"rho":2.1876,"theo":4861.7855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4847.03,"last_trade_time":"2026-02-13T14:50:58","percent_change":0.0,"prev_day_close":4723.55004882812},{"option":"NDXP260220P20000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.9052,"open_interest":4.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0456,"theta":-0.3116,"rho":-0.0019,"theo":0.3076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.92,"last_trade_time":"2026-02-13T14:50:58","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"NDXP260220C20050000","bid":4779.0,"bid_size":1.0,"ask":4851.1,"ask_size":1.0,"iv":1.1061,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.047,"theta":0.0,"rho":2.1931,"theo":4811.8174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4673.65014648438},{"option":"NDXP260220P20050000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":5.0,"iv":0.8955,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.047,"theta":-0.3202,"rho":-0.0019,"theo":0.3163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.899999976158142},{"option":"NDXP260220C20100000","bid":4729.0,"bid_size":1.0,"ask":4801.1,"ask_size":1.0,"iv":1.0935,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0485,"theta":0.0,"rho":2.1985,"theo":4761.8494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4623.65014648438},{"option":"NDXP260220P20100000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":4.0,"iv":0.8858,"open_interest":1.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0485,"theta":-0.3292,"rho":-0.002,"theo":0.3251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.33,"last_trade_time":"2026-02-17T09:34:34","percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260220C20150000","bid":4679.0,"bid_size":1.0,"ask":4751.1,"ask_size":1.0,"iv":1.0809,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0501,"theta":0.0,"rho":2.2039,"theo":4711.8818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4573.75},{"option":"NDXP260220P20150000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":4.0,"iv":0.8762,"open_interest":1.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0501,"theta":-0.3385,"rho":-0.002,"theo":0.3343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.6,"last_trade_time":"2026-02-12T11:12:43","percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"NDXP260220C20200000","bid":4629.1,"bid_size":1.0,"ask":4701.2,"ask_size":1.0,"iv":1.0727,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0517,"theta":0.0,"rho":2.2093,"theo":4661.9145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4523.75},{"option":"NDXP260220P20200000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":5.0,"iv":0.8728,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0517,"theta":-0.3481,"rho":-0.0021,"theo":0.3438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"NDXP260220C20250000","bid":4579.1,"bid_size":1.0,"ask":4651.2,"ask_size":1.0,"iv":1.0602,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0534,"theta":0.0,"rho":2.2147,"theo":4611.9475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4473.84985351562},{"option":"NDXP260220P20250000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":5.0,"iv":0.8632,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0534,"theta":-0.358,"rho":-0.0022,"theo":0.3536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"NDXP260220C20300000","bid":4529.1,"bid_size":1.0,"ask":4601.2,"ask_size":1.0,"iv":1.0476,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0552,"theta":0.0,"rho":2.2201,"theo":4561.9808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4423.84985351562},{"option":"NDXP260220P20300000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":5.0,"iv":0.8535,"open_interest":1.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0552,"theta":-0.3682,"rho":-0.0023,"theo":0.3638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.95,"last_trade_time":"2026-01-20T15:59:01","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"NDXP260220C20350000","bid":4479.2,"bid_size":1.0,"ask":4551.3,"ask_size":1.0,"iv":1.0394,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.057,"theta":0.0,"rho":2.2255,"theo":4512.0146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4373.94995117188},{"option":"NDXP260220P20350000","bid":0.05,"bid_size":9.0,"ask":0.55,"ask_size":4.0,"iv":0.8496,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.057,"theta":-0.3788,"rho":-0.0024,"theo":0.3743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"NDXP260220C20400000","bid":4429.2,"bid_size":1.0,"ask":4501.3,"ask_size":1.0,"iv":1.0269,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0589,"theta":0.0,"rho":2.2309,"theo":4462.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4205.18,"last_trade_time":"2026-02-05T10:40:21","percent_change":0.0,"prev_day_close":4323.94995117188},{"option":"NDXP260220P20400000","bid":0.05,"bid_size":9.0,"ask":0.6,"ask_size":5.0,"iv":0.8452,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0589,"theta":-0.3898,"rho":-0.0024,"theo":0.3852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"NDXP260220C20450000","bid":4379.2,"bid_size":1.0,"ask":4451.3,"ask_size":1.0,"iv":1.0145,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0609,"theta":0.0,"rho":2.2362,"theo":4412.0831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4274.05004882812},{"option":"NDXP260220P20450000","bid":0.05,"bid_size":9.0,"ask":0.6,"ask_size":5.0,"iv":0.8355,"open_interest":10.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0609,"theta":-0.4011,"rho":-0.0025,"theo":0.3965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-01-23T14:50:32","percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"NDXP260220C20500000","bid":4329.3,"bid_size":1.0,"ask":4401.4,"ask_size":1.0,"iv":1.0062,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.063,"theta":0.0,"rho":2.2416,"theo":4362.118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4224.05004882812},{"option":"NDXP260220P20500000","bid":0.2,"bid_size":4.0,"ask":0.6,"ask_size":5.0,"iv":0.8397,"open_interest":25.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.063,"theta":-0.4129,"rho":-0.0026,"theo":0.4081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.0,"last_trade_time":"2026-01-29T10:38:13","percent_change":0.0,"prev_day_close":1.0},{"option":"NDXP260220C20550000","bid":4279.3,"bid_size":1.0,"ask":4351.4,"ask_size":1.0,"iv":0.9938,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0651,"theta":0.0,"rho":2.247,"theo":4312.1533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4174.15014648438},{"option":"NDXP260220P20550000","bid":0.05,"bid_size":11.0,"ask":0.6,"ask_size":4.0,"iv":0.8161,"open_interest":2.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0651,"theta":-0.4251,"rho":-0.0027,"theo":0.4203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.18,"last_trade_time":"2026-02-17T10:01:07","percent_change":0.0,"prev_day_close":1.0},{"option":"NDXP260220C20600000","bid":4229.3,"bid_size":1.0,"ask":4301.4,"ask_size":1.0,"iv":0.9853,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0673,"theta":0.0,"rho":2.2524,"theo":4262.189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4124.15014648438},{"option":"NDXP260220P20600000","bid":0.05,"bid_size":10.0,"ask":0.65,"ask_size":5.0,"iv":0.8112,"open_interest":0.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0673,"theta":-0.4377,"rho":-0.0028,"theo":0.4328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.0},{"option":"NDXP260220C20650000","bid":4179.4,"bid_size":1.0,"ask":4251.5,"ask_size":1.0,"iv":0.973,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0696,"theta":0.0,"rho":2.2577,"theo":4212.2252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.24987792969},{"option":"NDXP260220P20650000","bid":0.1,"bid_size":9.0,"ask":0.65,"ask_size":5.0,"iv":0.806,"open_interest":1.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0696,"theta":-0.4508,"rho":-0.0029,"theo":0.4458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.58,"last_trade_time":"2026-02-17T09:36:43","percent_change":0.0,"prev_day_close":1.04999995231628},{"option":"NDXP260220C20700000","bid":4129.4,"bid_size":1.0,"ask":4201.5,"ask_size":1.0,"iv":0.9607,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.072,"theta":0.0,"rho":2.2631,"theo":4162.2619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4024.25},{"option":"NDXP260220P20700000","bid":0.1,"bid_size":9.0,"ask":0.65,"ask_size":4.0,"iv":0.7963,"open_interest":1.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.072,"theta":-0.4644,"rho":-0.003,"theo":0.4593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.34,"last_trade_time":"2026-01-20T09:49:23","percent_change":0.0,"prev_day_close":1.07500004768372},{"option":"NDXP260220C20750000","bid":4079.5,"bid_size":1.0,"ask":4151.6,"ask_size":1.0,"iv":0.9522,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0744,"theta":0.0,"rho":2.2684,"theo":4112.2991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3974.34997558594},{"option":"NDXP260220P20750000","bid":0.1,"bid_size":11.0,"ask":0.7,"ask_size":5.0,"iv":0.7907,"open_interest":0.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0744,"theta":-0.4785,"rho":-0.0032,"theo":0.4733,"change":0.0,"open":0.0,"high":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":"NDXP260220C20800000","bid":4029.5,"bid_size":1.0,"ask":4101.6,"ask_size":1.0,"iv":0.9399,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.077,"theta":-0.0123,"rho":2.2738,"theo":4062.3368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3924.44995117188},{"option":"NDXP260220P20800000","bid":0.15,"bid_size":8.0,"ask":0.7,"ask_size":5.0,"iv":0.7849,"open_interest":8.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.077,"theta":-0.4931,"rho":-0.0033,"theo":0.4878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-17T15:24:23","percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"NDXP260220C20850000","bid":3979.5,"bid_size":1.0,"ask":4051.6,"ask_size":1.0,"iv":0.9277,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0797,"theta":-0.0334,"rho":2.2792,"theo":4012.375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3874.44995117188},{"option":"NDXP260220P20850000","bid":0.15,"bid_size":8.0,"ask":0.7,"ask_size":4.0,"iv":0.7752,"open_interest":0.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0797,"theta":-0.5082,"rho":-0.0034,"theo":0.5029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"NDXP260220C20900000","bid":3929.6,"bid_size":1.0,"ask":4001.7,"ask_size":1.0,"iv":0.9191,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0824,"theta":-0.055,"rho":2.2845,"theo":3962.4138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3824.55004882812},{"option":"NDXP260220P20900000","bid":0.15,"bid_size":9.0,"ask":0.75,"ask_size":5.0,"iv":0.7691,"open_interest":2.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0824,"theta":-0.5239,"rho":-0.0035,"theo":0.5185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.82,"last_trade_time":"2026-02-17T09:34:34","percent_change":0.0,"prev_day_close":1.125},{"option":"NDXP260220C20950000","bid":3879.6,"bid_size":1.0,"ask":3951.7,"ask_size":1.0,"iv":0.9069,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0854,"theta":-0.0772,"rho":2.2898,"theo":3912.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3774.55004882812},{"option":"NDXP260220P20950000","bid":0.2,"bid_size":8.0,"ask":0.75,"ask_size":5.0,"iv":0.7628,"open_interest":0.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0854,"theta":-0.5402,"rho":-0.0037,"theo":0.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.125},{"option":"NDXP260220C21000000","bid":3829.7,"bid_size":1.0,"ask":3901.8,"ask_size":1.0,"iv":0.8983,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0884,"theta":-0.1,"rho":2.2952,"theo":3862.4932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3724.65002441406},{"option":"NDXP260220P21000000","bid":0.2,"bid_size":9.0,"ask":0.8,"ask_size":5.0,"iv":0.7562,"open_interest":23.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0884,"theta":-0.5571,"rho":-0.0038,"theo":0.5515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.46,"last_trade_time":"2026-02-17T10:02:44","percent_change":0.0,"prev_day_close":1.17499995231628},{"option":"NDXP260220C21050000","bid":3779.7,"bid_size":1.0,"ask":3851.8,"ask_size":1.0,"iv":0.8861,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0916,"theta":-0.1234,"rho":2.3005,"theo":3812.5339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.65002441406},{"option":"NDXP260220P21050000","bid":0.2,"bid_size":9.0,"ask":0.8,"ask_size":5.0,"iv":0.7464,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0916,"theta":-0.5746,"rho":-0.004,"theo":0.569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.17499995231628},{"option":"NDXP260220C21100000","bid":3729.7,"bid_size":1.0,"ask":3801.8,"ask_size":1.0,"iv":0.8774,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.095,"theta":-0.1476,"rho":2.3058,"theo":3762.5753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3624.75},{"option":"NDXP260220P21100000","bid":0.25,"bid_size":7.0,"ask":0.8,"ask_size":4.0,"iv":0.7397,"open_interest":11.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.095,"theta":-0.5929,"rho":-0.0041,"theo":0.5872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.77,"last_trade_time":"2026-02-17T10:01:07","percent_change":0.0,"prev_day_close":1.19999995268881},{"option":"NDXP260220C21150000","bid":3679.8,"bid_size":1.0,"ask":3751.9,"ask_size":1.0,"iv":0.8653,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0985,"theta":-0.1725,"rho":2.3111,"theo":3712.6174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3574.84997558594},{"option":"NDXP260220P21150000","bid":0.25,"bid_size":9.0,"ask":0.85,"ask_size":5.0,"iv":0.7328,"open_interest":21.0,"volume":20.0,"delta":-0.0016,"gamma":0.0,"vega":0.0985,"theta":-0.6118,"rho":-0.0043,"theo":0.6061,"change":-0.625,"open":0.55,"high":0.6,"low":0.55,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T09:37:12","percent_change":-51.0204,"prev_day_close":1.22500004805624},{"option":"NDXP260220C21200000","bid":3629.8,"bid_size":1.0,"ask":3701.9,"ask_size":1.0,"iv":0.8532,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1022,"theta":-0.1982,"rho":2.3164,"theo":3662.6603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3524.84997558594},{"option":"NDXP260220P21200000","bid":0.3,"bid_size":7.0,"ask":0.85,"ask_size":4.0,"iv":0.7258,"open_interest":0.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.1022,"theta":-0.6316,"rho":-0.0044,"theo":0.6258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.30000000074506},{"option":"NDXP260220C21250000","bid":3579.9,"bid_size":1.0,"ask":3652.0,"ask_size":1.0,"iv":0.8444,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.106,"theta":-0.2247,"rho":2.3217,"theo":3612.704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3474.94995117188},{"option":"NDXP260220P21250000","bid":0.3,"bid_size":9.0,"ask":0.9,"ask_size":5.0,"iv":0.7186,"open_interest":0.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.106,"theta":-0.6522,"rho":-0.0046,"theo":0.6464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.28,"last_trade_time":"2026-02-17T15:52:53","percent_change":0.0,"prev_day_close":1.32500000298023},{"option":"NDXP260220C21300000","bid":3529.9,"bid_size":1.0,"ask":3602.0,"ask_size":1.0,"iv":0.8323,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.11,"theta":-0.252,"rho":2.327,"theo":3562.7487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3425.05004882812},{"option":"NDXP260220P21300000","bid":0.35,"bid_size":7.0,"ask":0.95,"ask_size":5.0,"iv":0.7138,"open_interest":1.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.11,"theta":-0.6736,"rho":-0.0048,"theo":0.6678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.33,"last_trade_time":"2026-02-17T15:46:29","percent_change":0.0,"prev_day_close":1.34999997913837},{"option":"NDXP260220C21350000","bid":3480.0,"bid_size":1.0,"ask":3552.1,"ask_size":1.0,"iv":0.8234,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1142,"theta":-0.2803,"rho":2.3323,"theo":3512.7942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3375.05004882812},{"option":"NDXP260220P21350000","bid":0.35,"bid_size":7.0,"ask":0.95,"ask_size":5.0,"iv":0.7039,"open_interest":1.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.1142,"theta":-0.696,"rho":-0.005,"theo":0.6901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.75,"last_trade_time":"2026-01-13T10:35:27","percent_change":0.0,"prev_day_close":1.3999999538064},{"option":"NDXP260220C21400000","bid":3430.0,"bid_size":1.0,"ask":3502.1,"ask_size":1.0,"iv":0.8114,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1186,"theta":-0.3096,"rho":2.3375,"theo":3462.8408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3325.15002441406},{"option":"NDXP260220P21400000","bid":0.4,"bid_size":7.0,"ask":1.0,"ask_size":5.0,"iv":0.6987,"open_interest":1.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.1186,"theta":-0.7194,"rho":-0.0052,"theo":0.7135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.56,"last_trade_time":"2026-01-14T14:47:40","percent_change":0.0,"prev_day_close":1.42499995231628},{"option":"NDXP260220C21450000","bid":3380.1,"bid_size":1.0,"ask":3452.2,"ask_size":1.0,"iv":0.8024,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1232,"theta":-0.3399,"rho":2.3428,"theo":3412.8884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3275.25},{"option":"NDXP260220P21450000","bid":0.4,"bid_size":7.0,"ask":1.0,"ask_size":5.0,"iv":0.6887,"open_interest":0.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.1232,"theta":-0.7438,"rho":-0.0054,"theo":0.7379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.45000004768372},{"option":"NDXP260220C21500000","bid":3330.1,"bid_size":1.0,"ask":3402.2,"ask_size":1.0,"iv":0.7934,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1279,"theta":-0.3713,"rho":2.348,"theo":3362.937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3225.25},{"option":"NDXP260220P21500000","bid":0.45,"bid_size":7.0,"ask":1.05,"ask_size":5.0,"iv":0.6831,"open_interest":4021.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.1279,"theta":-0.7692,"rho":-0.0057,"theo":0.7634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-17T13:44:12","percent_change":0.0,"prev_day_close":1.50000002980232},{"option":"NDXP260220C21550000","bid":3280.2,"bid_size":1.0,"ask":3352.3,"ask_size":1.0,"iv":0.7814,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1329,"theta":-0.4038,"rho":2.3532,"theo":3312.9869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3175.34997558594},{"option":"NDXP260220P21550000","bid":0.45,"bid_size":7.0,"ask":1.1,"ask_size":5.0,"iv":0.6751,"open_interest":0.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.1329,"theta":-0.7959,"rho":-0.0059,"theo":0.7901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.57500001788139},{"option":"NDXP260220C21600000","bid":3230.3,"bid_size":1.0,"ask":3302.4,"ask_size":1.0,"iv":0.7723,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1381,"theta":-0.4376,"rho":2.3585,"theo":3263.038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3125.44995117188},{"option":"NDXP260220P21600000","bid":0.5,"bid_size":7.0,"ask":1.1,"ask_size":5.0,"iv":0.6671,"open_interest":11.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.1381,"theta":-0.8237,"rho":-0.0062,"theo":0.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.95,"last_trade_time":"2026-02-06T09:31:13","percent_change":0.0,"prev_day_close":1.59999997913837},{"option":"NDXP260220C21650000","bid":3180.3,"bid_size":1.0,"ask":3252.4,"ask_size":1.0,"iv":0.7603,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1436,"theta":-0.4727,"rho":2.3637,"theo":3213.0905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.55004882812},{"option":"NDXP260220P21650000","bid":0.55,"bid_size":7.0,"ask":1.15,"ask_size":5.0,"iv":0.6609,"open_interest":0.0,"volume":3.0,"delta":-0.0024,"gamma":0.0,"vega":0.1436,"theta":-0.8529,"rho":-0.0064,"theo":0.8472,"change":-1.08,"open":0.52,"high":0.52,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T13:44:01","percent_change":-67.5,"prev_day_close":1.59999994933605},{"option":"NDXP260220C21700000","bid":3130.4,"bid_size":1.0,"ask":3202.5,"ask_size":1.0,"iv":0.7512,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1494,"theta":-0.5091,"rho":2.3689,"theo":3163.1443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3025.65002441406},{"option":"NDXP260220P21700000","bid":0.55,"bid_size":7.0,"ask":1.2,"ask_size":5.0,"iv":0.6526,"open_interest":4.0,"volume":4.0,"delta":-0.0026,"gamma":0.0,"vega":0.1494,"theta":-0.8834,"rho":-0.0067,"theo":0.8779,"change":-0.8,"open":1.05,"high":1.05,"low":0.85,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T13:52:18","percent_change":-48.4849,"prev_day_close":1.65000005066395},{"option":"NDXP260220C21750000","bid":3080.4,"bid_size":1.0,"ask":3152.5,"ask_size":1.0,"iv":0.7392,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.1556,"theta":-0.5471,"rho":2.374,"theo":3113.1997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2975.65002441406},{"option":"NDXP260220P21750000","bid":0.6,"bid_size":7.0,"ask":1.25,"ask_size":6.0,"iv":0.646,"open_interest":1.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.1556,"theta":-0.9154,"rho":-0.007,"theo":0.9101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.1,"last_trade_time":"2026-02-06T11:08:42","percent_change":0.0,"prev_day_close":1.75},{"option":"NDXP260220C21800000","bid":3030.5,"bid_size":1.0,"ask":3102.6,"ask_size":1.0,"iv":0.73,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.1621,"theta":-0.5866,"rho":2.3792,"theo":3063.2567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2925.84997558594},{"option":"NDXP260220P21800000","bid":0.65,"bid_size":7.0,"ask":1.25,"ask_size":5.0,"iv":0.6376,"open_interest":5.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.1621,"theta":-0.9491,"rho":-0.0074,"theo":0.9439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.4,"last_trade_time":"2026-02-13T15:59:30","percent_change":0.0,"prev_day_close":1.82499995827675},{"option":"NDXP260220C21850000","bid":2980.5,"bid_size":1.0,"ask":3052.6,"ask_size":1.0,"iv":0.7206,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.169,"theta":-0.628,"rho":2.3843,"theo":3013.3155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2875.84997558594},{"option":"NDXP260220P21850000","bid":0.7,"bid_size":7.0,"ask":1.3,"ask_size":5.0,"iv":0.6306,"open_interest":5.0,"volume":1.0,"delta":-0.0029,"gamma":0.0,"vega":0.169,"theta":-0.9845,"rho":-0.0077,"theo":0.9796,"change":-0.98,"open":0.87,"high":0.87,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-18T10:31:18","percent_change":-52.973,"prev_day_close":1.84999996423721},{"option":"NDXP260220C21900000","bid":2930.6,"bid_size":1.0,"ask":3002.7,"ask_size":1.0,"iv":0.7087,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1763,"theta":-0.6712,"rho":2.3894,"theo":2963.3763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2825.94995117188},{"option":"NDXP260220P21900000","bid":0.7,"bid_size":7.0,"ask":1.35,"ask_size":5.0,"iv":0.622,"open_interest":3.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.1763,"theta":-1.0218,"rho":-0.0081,"theo":1.0171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.77,"last_trade_time":"2026-02-10T13:21:27","percent_change":0.0,"prev_day_close":1.92500001192093},{"option":"NDXP260220C21950000","bid":2880.7,"bid_size":1.0,"ask":2952.8,"ask_size":1.0,"iv":0.6993,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.184,"theta":-0.7165,"rho":2.3945,"theo":2913.4392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2776.05004882812},{"option":"NDXP260220P21950000","bid":0.75,"bid_size":7.0,"ask":1.4,"ask_size":5.0,"iv":0.6147,"open_interest":0.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.184,"theta":-1.0612,"rho":-0.0085,"theo":1.0569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.04999998211861},{"option":"NDXP260220C22000000","bid":2830.7,"bid_size":1.0,"ask":2902.8,"ask_size":1.0,"iv":0.6874,"open_interest":1.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.1921,"theta":-0.7641,"rho":2.3996,"theo":2863.5045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2976.1,"last_trade_time":"2026-02-06T11:49:08","percent_change":0.0,"prev_day_close":2726.15002441406},{"option":"NDXP260220P22000000","bid":0.8,"bid_size":6.0,"ask":1.45,"ask_size":5.0,"iv":0.6073,"open_interest":32.0,"volume":3.0,"delta":-0.0034,"gamma":0.0,"vega":0.1921,"theta":-1.1029,"rho":-0.0089,"theo":1.099,"change":-0.88,"open":1.07,"high":1.17,"low":1.07,"tick":"up","last_trade_price":1.17,"last_trade_time":"2026-02-18T14:36:21","percent_change":-42.9268,"prev_day_close":2.04999998211861},{"option":"NDXP260220C22050000","bid":2780.8,"bid_size":1.0,"ask":2852.9,"ask_size":1.0,"iv":0.678,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.2007,"theta":-0.8142,"rho":2.4046,"theo":2813.5724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2676.25},{"option":"NDXP260220P22050000","bid":0.85,"bid_size":5.0,"ask":1.5,"ask_size":5.0,"iv":0.5998,"open_interest":1.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":0.2007,"theta":-1.1471,"rho":-0.0093,"theo":1.1436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.0,"last_trade_time":"2026-02-12T15:58:45","percent_change":0.0,"prev_day_close":2.12500005960464},{"option":"NDXP260220C22100000","bid":2730.9,"bid_size":1.0,"ask":2803.0,"ask_size":1.0,"iv":0.6684,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.2098,"theta":-0.867,"rho":2.4096,"theo":2763.643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2626.34997558594},{"option":"NDXP260220P22100000","bid":0.9,"bid_size":5.0,"ask":1.55,"ask_size":5.0,"iv":0.592,"open_interest":3.0,"volume":2.0,"delta":-0.0037,"gamma":0.0,"vega":0.2098,"theta":-1.194,"rho":-0.0098,"theo":1.1911,"change":-0.95,"open":1.25,"high":1.25,"low":1.25,"tick":"no_change","last_trade_price":1.25,"last_trade_time":"2026-02-18T10:12:30","percent_change":-43.1818,"prev_day_close":2.19999998807907},{"option":"NDXP260220C22150000","bid":2681.0,"bid_size":1.0,"ask":2753.1,"ask_size":1.0,"iv":0.6588,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.2194,"theta":-0.9228,"rho":2.4146,"theo":2713.7166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2576.44995117188},{"option":"NDXP260220P22150000","bid":0.95,"bid_size":5.0,"ask":1.6,"ask_size":5.0,"iv":0.5842,"open_interest":0.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.2194,"theta":-1.2438,"rho":-0.0103,"theo":1.2415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.29999995231628},{"option":"NDXP260220C22200000","bid":2631.0,"bid_size":1.0,"ask":2703.1,"ask_size":1.0,"iv":0.647,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2295,"theta":-0.9818,"rho":2.4195,"theo":2663.7936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2526.55004882812},{"option":"NDXP260220P22200000","bid":1.0,"bid_size":5.0,"ask":1.65,"ask_size":5.0,"iv":0.5762,"open_interest":2.0,"volume":5.0,"delta":-0.0041,"gamma":0.0,"vega":0.2295,"theta":-1.2969,"rho":-0.0108,"theo":1.2953,"change":-1.275,"open":2.0,"high":2.0,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T14:31:41","percent_change":-53.6842,"prev_day_close":2.375},{"option":"NDXP260220C22225000","bid":2606.1,"bid_size":1.0,"ask":2678.2,"ask_size":1.0,"iv":0.6432,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.2348,"theta":-1.0126,"rho":2.422,"theo":2638.8335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2501.65002441406},{"option":"NDXP260220P22225000","bid":1.0,"bid_size":7.0,"ask":1.65,"ask_size":5.0,"iv":0.571,"open_interest":16.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.2348,"theta":-1.3247,"rho":-0.0111,"theo":1.3236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.5,"last_trade_time":"2026-02-17T10:14:25","percent_change":0.0,"prev_day_close":2.40000003576279},{"option":"NDXP260220C22250000","bid":2581.1,"bid_size":1.0,"ask":2653.2,"ask_size":1.0,"iv":0.6373,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.2404,"theta":-1.0443,"rho":2.4244,"theo":2613.8743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2476.75},{"option":"NDXP260220P22250000","bid":1.05,"bid_size":5.0,"ask":1.7,"ask_size":5.0,"iv":0.5681,"open_interest":9.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.2404,"theta":-1.3535,"rho":-0.0114,"theo":1.3528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.18,"last_trade_time":"2026-02-17T12:53:14","percent_change":0.0,"prev_day_close":2.47499996423721},{"option":"NDXP260220C22275000","bid":2556.2,"bid_size":1.0,"ask":2628.3,"ask_size":1.0,"iv":0.6335,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.2461,"theta":-1.077,"rho":2.4268,"theo":2588.9161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2451.75},{"option":"NDXP260220P22275000","bid":1.05,"bid_size":7.0,"ask":1.75,"ask_size":5.0,"iv":0.564,"open_interest":1.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.2461,"theta":-1.3832,"rho":-0.0117,"theo":1.383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.18,"last_trade_time":"2026-02-09T15:31:22","percent_change":0.0,"prev_day_close":2.5},{"option":"NDXP260220C22300000","bid":2531.2,"bid_size":1.0,"ask":2603.3,"ask_size":1.0,"iv":0.6275,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.2521,"theta":-1.1107,"rho":2.4293,"theo":2563.959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2426.84997558594},{"option":"NDXP260220P22300000","bid":1.1,"bid_size":5.0,"ask":1.75,"ask_size":5.0,"iv":0.5599,"open_interest":8.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.2521,"theta":-1.414,"rho":-0.012,"theo":1.4144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.2,"last_trade_time":"2026-02-17T12:44:17","percent_change":0.0,"prev_day_close":2.57500004768372},{"option":"NDXP260220C22325000","bid":2506.2,"bid_size":1.0,"ask":2578.3,"ask_size":1.0,"iv":0.6237,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.2582,"theta":-1.1455,"rho":2.4317,"theo":2539.0031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2401.94995117188},{"option":"NDXP260220P22325000","bid":1.1,"bid_size":7.0,"ask":1.8,"ask_size":5.0,"iv":0.5557,"open_interest":8.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.2582,"theta":-1.4459,"rho":-0.0123,"theo":1.4468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.7,"last_trade_time":"2026-02-12T09:30:18","percent_change":0.0,"prev_day_close":2.64999997615814},{"option":"NDXP260220C22350000","bid":2481.3,"bid_size":1.0,"ask":2553.4,"ask_size":1.0,"iv":0.6177,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.2647,"theta":-1.1815,"rho":2.4341,"theo":2514.0483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2376.94995117188},{"option":"NDXP260220P22350000","bid":1.15,"bid_size":5.0,"ask":1.8,"ask_size":5.0,"iv":0.5515,"open_interest":17.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.2647,"theta":-1.4789,"rho":-0.0127,"theo":1.4804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.73,"last_trade_time":"2026-02-17T12:53:14","percent_change":0.0,"prev_day_close":2.67500001192093},{"option":"NDXP260220C22375000","bid":2456.3,"bid_size":1.0,"ask":2528.4,"ask_size":1.0,"iv":0.6118,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.2714,"theta":-1.2187,"rho":2.4364,"theo":2489.0948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2352.05004882812},{"option":"NDXP260220P22375000","bid":1.2,"bid_size":4.0,"ask":1.85,"ask_size":5.0,"iv":0.5483,"open_interest":2.0,"volume":0.0,"delta":-0.0049,"gamma":0.0,"vega":0.2714,"theta":-1.5131,"rho":-0.013,"theo":1.5153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-17T09:46:14","percent_change":0.0,"prev_day_close":2.74999994039536},{"option":"NDXP260220C22400000","bid":2431.4,"bid_size":1.0,"ask":2503.5,"ask_size":1.0,"iv":0.6078,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.2783,"theta":-1.2572,"rho":2.4388,"theo":2464.1427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2327.15002441406},{"option":"NDXP260220P22400000","bid":1.2,"bid_size":5.0,"ask":1.9,"ask_size":5.0,"iv":0.5441,"open_interest":28.0,"volume":2.0,"delta":-0.0051,"gamma":0.0,"vega":0.2783,"theta":-1.5487,"rho":-0.0134,"theo":1.5516,"change":-1.25,"open":1.6,"high":1.6,"low":1.6,"tick":"no_change","last_trade_price":1.6,"last_trade_time":"2026-02-18T10:13:17","percent_change":-43.8596,"prev_day_close":2.84999990463257},{"option":"NDXP260220C22450000","bid":2381.5,"bid_size":1.0,"ask":2453.6,"ask_size":1.0,"iv":0.5979,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.293,"theta":-1.3384,"rho":2.4435,"theo":2414.2428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2277.34997558594},{"option":"NDXP260220P22450000","bid":1.3,"bid_size":4.0,"ask":1.95,"ask_size":5.0,"iv":0.5373,"open_interest":1.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.293,"theta":-1.6239,"rho":-0.0142,"theo":1.6286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.91,"last_trade_time":"2026-02-09T13:32:19","percent_change":0.0,"prev_day_close":2.95000010728836},{"option":"NDXP260220C22500000","bid":2331.6,"bid_size":1.0,"ask":2403.7,"ask_size":1.0,"iv":0.5879,"open_interest":1.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.3088,"theta":-1.4258,"rho":2.4481,"theo":2364.3495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3446.23,"last_trade_time":"2026-01-29T16:05:03","percent_change":0.0,"prev_day_close":2227.44995117188},{"option":"NDXP260220P22500000","bid":1.35,"bid_size":5.0,"ask":2.05,"ask_size":5.0,"iv":0.5286,"open_interest":37.0,"volume":11.0,"delta":-0.0057,"gamma":0.0,"vega":0.3088,"theta":-1.7054,"rho":-0.0151,"theo":1.712,"change":-1.435,"open":2.57,"high":2.57,"low":1.55,"tick":"up","last_trade_price":1.69,"last_trade_time":"2026-02-18T14:36:21","percent_change":-45.92,"prev_day_close":3.125},{"option":"NDXP260220C22550000","bid":2281.7,"bid_size":1.0,"ask":2353.8,"ask_size":1.0,"iv":0.5779,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.3257,"theta":-1.5202,"rho":2.4526,"theo":2314.4635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2177.65002441406},{"option":"NDXP260220P22550000","bid":1.45,"bid_size":4.0,"ask":2.15,"ask_size":5.0,"iv":0.5214,"open_interest":2.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.3257,"theta":-1.794,"rho":-0.016,"theo":1.8029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.8,"last_trade_time":"2026-02-13T15:58:45","percent_change":0.0,"prev_day_close":3.20000004768372},{"option":"NDXP260220C22600000","bid":2231.8,"bid_size":1.0,"ask":2303.9,"ask_size":1.0,"iv":0.5678,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.3438,"theta":-1.6225,"rho":2.4571,"theo":2264.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2127.84997558594},{"option":"NDXP260220P22600000","bid":1.55,"bid_size":4.0,"ask":2.25,"ask_size":5.0,"iv":0.514,"open_interest":9.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.3438,"theta":-1.8903,"rho":-0.017,"theo":1.902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.71,"last_trade_time":"2026-02-17T15:52:53","percent_change":0.0,"prev_day_close":3.52500009536743},{"option":"NDXP260220C22650000","bid":2181.9,"bid_size":1.0,"ask":2254.0,"ask_size":1.0,"iv":0.5576,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.3634,"theta":-1.7336,"rho":2.4615,"theo":2214.7174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2078.14996337891},{"option":"NDXP260220P22650000","bid":1.65,"bid_size":5.0,"ask":2.35,"ask_size":5.0,"iv":0.5071,"open_interest":0.0,"volume":0.0,"delta":-0.0068,"gamma":0.0,"vega":0.3634,"theta":-1.9955,"rho":-0.0181,"theo":2.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.67499995231628},{"option":"NDXP260220C22700000","bid":2132.1,"bid_size":1.0,"ask":2204.2,"ask_size":1.0,"iv":0.549,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.3846,"theta":-1.8545,"rho":2.4657,"theo":2164.8594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2028.45001220703},{"option":"NDXP260220P22700000","bid":1.75,"bid_size":5.0,"ask":2.5,"ask_size":5.0,"iv":0.4992,"open_interest":61.0,"volume":0.0,"delta":-0.0073,"gamma":0.0,"vega":0.3846,"theta":-2.1105,"rho":-0.0193,"theo":2.1292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-17T15:46:29","percent_change":0.0,"prev_day_close":4.70000004768372},{"option":"NDXP260220C22750000","bid":2082.2,"bid_size":1.0,"ask":2154.3,"ask_size":1.0,"iv":0.5403,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.408,"theta":-1.9865,"rho":2.4699,"theo":2115.0133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1978.75},{"option":"NDXP260220P22750000","bid":1.9,"bid_size":4.0,"ask":2.6,"ask_size":5.0,"iv":0.4924,"open_interest":0.0,"volume":1.0,"delta":-0.0078,"gamma":0.0,"vega":0.408,"theta":-2.2366,"rho":-0.0207,"theo":2.2599,"change":-2.425,"open":1.8,"high":1.8,"low":1.8,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-18T14:04:33","percent_change":-57.3965,"prev_day_close":4.22499990463257},{"option":"NDXP260220C22800000","bid":2032.4,"bid_size":1.0,"ask":2104.5,"ask_size":1.0,"iv":0.5298,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.4338,"theta":-2.1312,"rho":2.4739,"theo":2065.1808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1929.04998779297},{"option":"NDXP260220P22800000","bid":2.05,"bid_size":4.0,"ask":2.75,"ask_size":5.0,"iv":0.4854,"open_interest":55.0,"volume":0.0,"delta":-0.0083,"gamma":0.0,"vega":0.4338,"theta":-2.3754,"rho":-0.0221,"theo":2.4042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.71,"last_trade_time":"2026-02-17T11:46:30","percent_change":0.0,"prev_day_close":4.55000007152557},{"option":"NDXP260220C22850000","bid":1982.6,"bid_size":1.0,"ask":2054.7,"ask_size":1.0,"iv":0.5208,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.4622,"theta":-2.2905,"rho":2.4777,"theo":2015.364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1879.45001220703},{"option":"NDXP260220P22850000","bid":2.2,"bid_size":4.0,"ask":2.95,"ask_size":5.0,"iv":0.4786,"open_interest":4.0,"volume":1.0,"delta":-0.0089,"gamma":0.0,"vega":0.4622,"theta":-2.5287,"rho":-0.0238,"theo":2.5642,"change":-2.84,"open":2.06,"high":2.06,"low":2.06,"tick":"down","last_trade_price":2.06,"last_trade_time":"2026-02-18T12:16:09","percent_change":-57.9592,"prev_day_close":4.90000009536743},{"option":"NDXP260220C22900000","bid":1932.8,"bid_size":1.0,"ask":2004.9,"ask_size":1.0,"iv":0.5117,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":0.4931,"theta":-2.4664,"rho":2.4813,"theo":1965.5651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1829.85003662109},{"option":"NDXP260220P22900000","bid":2.35,"bid_size":9.0,"ask":3.1,"ask_size":9.0,"iv":0.472,"open_interest":73.0,"volume":35.0,"delta":-0.0096,"gamma":0.0,"vega":0.4931,"theta":-2.6987,"rho":-0.0256,"theo":2.7422,"change":-2.73,"open":2.7,"high":2.7,"low":2.52,"tick":"down","last_trade_price":2.52,"last_trade_time":"2026-02-18T10:37:35","percent_change":-52.0,"prev_day_close":5.25},{"option":"NDXP260220C22950000","bid":1883.0,"bid_size":1.0,"ask":1955.1,"ask_size":1.0,"iv":0.5037,"open_interest":0.0,"volume":0.0,"delta":0.9895,"gamma":0.0,"vega":0.5267,"theta":-2.6613,"rho":2.4847,"theo":1915.787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1780.35003662109},{"option":"NDXP260220P22950000","bid":2.5,"bid_size":9.0,"ask":3.3,"ask_size":9.0,"iv":0.465,"open_interest":0.0,"volume":20.0,"delta":-0.0104,"gamma":0.0,"vega":0.5267,"theta":-2.8877,"rho":-0.0277,"theo":2.9408,"change":-2.95,"open":2.85,"high":2.85,"low":2.85,"tick":"no_change","last_trade_price":2.85,"last_trade_time":"2026-02-18T10:14:46","percent_change":-50.8621,"prev_day_close":5.79999995231628},{"option":"NDXP260220C23000000","bid":1833.3,"bid_size":1.0,"ask":1905.4,"ask_size":1.0,"iv":0.4942,"open_interest":1.0,"volume":0.0,"delta":0.9887,"gamma":0.0,"vega":0.5634,"theta":-2.8776,"rho":2.4879,"theo":1866.0323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2012.1,"last_trade_time":"2026-02-06T11:49:08","percent_change":0.0,"prev_day_close":1730.95001220703},{"option":"NDXP260220P23000000","bid":2.75,"bid_size":9.0,"ask":3.6,"ask_size":10.0,"iv":0.4582,"open_interest":100.0,"volume":2.0,"delta":-0.0112,"gamma":0.0,"vega":0.5634,"theta":-3.0981,"rho":-0.03,"theo":3.163,"change":-3.02,"open":4.8,"high":4.8,"low":3.28,"tick":"down","last_trade_price":3.28,"last_trade_time":"2026-02-18T14:39:45","percent_change":-47.9365,"prev_day_close":6.29999995231628},{"option":"NDXP260220C23050000","bid":1783.5,"bid_size":1.0,"ask":1855.6,"ask_size":1.0,"iv":0.4857,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":0.6039,"theta":-3.118,"rho":2.4909,"theo":1816.3043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1681.64996337891},{"option":"NDXP260220P23050000","bid":3.0,"bid_size":9.0,"ask":3.8,"ask_size":10.0,"iv":0.4519,"open_interest":61.0,"volume":2.0,"delta":-0.0122,"gamma":0.0,"vega":0.6039,"theta":-3.3326,"rho":-0.0324,"theo":3.4118,"change":-4.4,"open":2.93,"high":2.93,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T12:15:45","percent_change":-63.3094,"prev_day_close":6.9500002861023},{"option":"NDXP260220C23100000","bid":1733.8,"bid_size":1.0,"ask":1805.9,"ask_size":1.0,"iv":0.4771,"open_interest":0.0,"volume":0.0,"delta":0.9867,"gamma":0.0,"vega":0.6491,"theta":-3.3858,"rho":2.4936,"theo":1766.6068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1632.35003662109},{"option":"NDXP260220P23100000","bid":3.3,"bid_size":8.0,"ask":4.1,"ask_size":10.0,"iv":0.4447,"open_interest":59.0,"volume":2.0,"delta":-0.0132,"gamma":0.0,"vega":0.6491,"theta":-3.5944,"rho":-0.0353,"theo":3.6911,"change":-4.75,"open":4.02,"high":4.02,"low":2.9,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-18T10:46:50","percent_change":-62.0915,"prev_day_close":7.65000009536743},{"option":"NDXP260220C23150000","bid":1684.2,"bid_size":1.0,"ask":1756.3,"ask_size":1.0,"iv":0.4693,"open_interest":0.0,"volume":0.0,"delta":0.9855,"gamma":0.0,"vega":0.6995,"theta":-3.6849,"rho":2.4958,"theo":1716.9448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1583.25},{"option":"NDXP260220P23150000","bid":3.6,"bid_size":4.0,"ask":4.4,"ask_size":3.0,"iv":0.438,"open_interest":53.0,"volume":3.0,"delta":-0.0144,"gamma":0.0,"vega":0.6995,"theta":-3.8876,"rho":-0.0385,"theo":4.0059,"change":-4.33,"open":4.46,"high":4.46,"low":3.2,"tick":"up","last_trade_price":4.17,"last_trade_time":"2026-02-18T14:39:45","percent_change":-50.9412,"prev_day_close":8.5},{"option":"NDXP260220C23200000","bid":1634.6,"bid_size":1.0,"ask":1706.7,"ask_size":1.0,"iv":0.4612,"open_interest":0.0,"volume":0.0,"delta":0.9842,"gamma":0.0,"vega":0.7549,"theta":-4.02,"rho":2.4977,"theo":1667.3238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1534.25},{"option":"NDXP260220P23200000","bid":3.9,"bid_size":8.0,"ask":4.8,"ask_size":9.0,"iv":0.4322,"open_interest":87.0,"volume":4.0,"delta":-0.0157,"gamma":0.0,"vega":0.7549,"theta":-4.2169,"rho":-0.0421,"theo":4.3617,"change":-4.85,"open":3.23,"high":4.6,"low":3.23,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-18T14:43:19","percent_change":-51.3228,"prev_day_close":9.45000004768372},{"option":"NDXP260220C23250000","bid":1585.0,"bid_size":1.0,"ask":1657.1,"ask_size":1.0,"iv":0.4528,"open_interest":0.0,"volume":0.0,"delta":0.9827,"gamma":0.0,"vega":0.8154,"theta":-4.396,"rho":2.4991,"theo":1617.75,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1485.35003662109},{"option":"NDXP260220P23250000","bid":4.3,"bid_size":9.0,"ask":5.2,"ask_size":8.0,"iv":0.4264,"open_interest":12.0,"volume":2.0,"delta":-0.0172,"gamma":0.0,"vega":0.8154,"theta":-4.587,"rho":-0.0462,"theo":4.7647,"change":-7.39,"open":8.44,"high":8.44,"low":3.16,"tick":"down","last_trade_price":3.16,"last_trade_time":"2026-02-18T12:49:37","percent_change":-70.0474,"prev_day_close":10.5500001907349},{"option":"NDXP260220C23300000","bid":1535.5,"bid_size":1.0,"ask":1607.6,"ask_size":1.0,"iv":0.445,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0001,"vega":0.8819,"theta":-4.8177,"rho":2.5001,"theo":1568.2295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1436.54998779297},{"option":"NDXP260220P23300000","bid":4.7,"bid_size":9.0,"ask":5.7,"ask_size":8.0,"iv":0.4195,"open_interest":23.0,"volume":4.0,"delta":-0.0189,"gamma":0.0001,"vega":0.8819,"theta":-5.0027,"rho":-0.0507,"theo":5.221,"change":-7.45,"open":9.68,"high":9.68,"low":3.51,"tick":"up","last_trade_price":4.35,"last_trade_time":"2026-02-18T13:54:10","percent_change":-63.1356,"prev_day_close":11.8000001907349},{"option":"NDXP260220C23350000","bid":1486.0,"bid_size":1.0,"ask":1558.1,"ask_size":1.0,"iv":0.4368,"open_interest":0.0,"volume":0.0,"delta":0.9791,"gamma":0.0001,"vega":0.9565,"theta":-5.2904,"rho":2.5005,"theo":1518.77,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1388.04998779297},{"option":"NDXP260220P23350000","bid":5.2,"bid_size":10.0,"ask":6.2,"ask_size":3.0,"iv":0.4144,"open_interest":61.0,"volume":0.0,"delta":-0.0208,"gamma":0.0001,"vega":0.9565,"theta":-5.4695,"rho":-0.0558,"theo":5.7383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.07,"last_trade_time":"2026-02-17T14:20:34","percent_change":0.0,"prev_day_close":13.0500001907349},{"option":"NDXP260220C23400000","bid":1436.6,"bid_size":1.0,"ask":1508.7,"ask_size":1.0,"iv":0.4292,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0001,"vega":1.0398,"theta":-5.8213,"rho":2.5001,"theo":1469.3811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1339.64996337891},{"option":"NDXP260220P23400000","bid":5.8,"bid_size":9.0,"ask":6.8,"ask_size":3.0,"iv":0.408,"open_interest":30.0,"volume":2.0,"delta":-0.023,"gamma":0.0001,"vega":1.0398,"theta":-5.9945,"rho":-0.0616,"theo":6.3262,"change":-9.2,"open":10.28,"high":10.28,"low":5.5,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T10:09:46","percent_change":-62.585,"prev_day_close":14.7000002861023},{"option":"NDXP260220C23450000","bid":1387.3,"bid_size":1.0,"ask":1459.4,"ask_size":1.0,"iv":0.4218,"open_interest":0.0,"volume":0.0,"delta":0.9745,"gamma":0.0001,"vega":1.131,"theta":-6.4184,"rho":2.4989,"theo":1420.074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1291.45001220703},{"option":"NDXP260220P23450000","bid":6.5,"bid_size":9.0,"ask":7.5,"ask_size":8.0,"iv":0.4024,"open_interest":8.0,"volume":1.0,"delta":-0.0254,"gamma":0.0001,"vega":1.131,"theta":-6.5856,"rho":-0.0682,"theo":6.996,"change":-12.98,"open":3.47,"high":3.47,"low":3.47,"tick":"down","last_trade_price":3.47,"last_trade_time":"2026-02-18T12:55:42","percent_change":-78.9058,"prev_day_close":16.4499998092651},{"option":"NDXP260220C23500000","bid":1338.1,"bid_size":1.0,"ask":1410.2,"ask_size":1.0,"iv":0.4148,"open_interest":5.0,"volume":0.0,"delta":0.9718,"gamma":0.0001,"vega":1.2302,"theta":-7.089,"rho":2.497,"theo":1370.8601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1174.34,"last_trade_time":"2026-02-17T12:42:20","percent_change":0.0,"prev_day_close":1243.45001220703},{"option":"NDXP260220P23500000","bid":7.2,"bid_size":8.0,"ask":8.3,"ask_size":8.0,"iv":0.397,"open_interest":13.0,"volume":6.0,"delta":-0.0281,"gamma":0.0001,"vega":1.2302,"theta":-7.2503,"rho":-0.0756,"theo":7.7588,"change":-10.22,"open":6.1,"high":8.28,"low":4.02,"tick":"up","last_trade_price":8.28,"last_trade_time":"2026-02-18T14:39:45","percent_change":-55.2432,"prev_day_close":18.5},{"option":"NDXP260220C23550000","bid":1289.0,"bid_size":1.0,"ask":1361.1,"ask_size":1.0,"iv":0.4078,"open_interest":0.0,"volume":0.0,"delta":0.9687,"gamma":0.0001,"vega":1.3405,"theta":-7.8405,"rho":2.4942,"theo":1321.7514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1195.75},{"option":"NDXP260220P23550000","bid":8.0,"bid_size":8.0,"ask":9.1,"ask_size":7.0,"iv":0.3912,"open_interest":5.0,"volume":4.0,"delta":-0.0312,"gamma":0.0001,"vega":1.3405,"theta":-7.9959,"rho":-0.0839,"theo":8.6269,"change":-16.23,"open":14.13,"high":14.13,"low":4.57,"tick":"down","last_trade_price":4.57,"last_trade_time":"2026-02-18T13:01:22","percent_change":-78.0288,"prev_day_close":20.8000001907349},{"option":"NDXP260220C23600000","bid":1240.0,"bid_size":1.0,"ask":1312.1,"ask_size":1.0,"iv":0.3991,"open_interest":0.0,"volume":0.0,"delta":0.9652,"gamma":0.0001,"vega":1.4637,"theta":-8.6822,"rho":2.4901,"theo":1272.7638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1148.25},{"option":"NDXP260220P23600000","bid":9.0,"bid_size":8.0,"ask":10.2,"ask_size":8.0,"iv":0.3857,"open_interest":3.0,"volume":1.0,"delta":-0.0347,"gamma":0.0001,"vega":1.4637,"theta":-8.8317,"rho":-0.0935,"theo":9.6161,"change":-14.74,"open":8.56,"high":8.56,"low":8.56,"tick":"down","last_trade_price":8.56,"last_trade_time":"2026-02-18T10:09:28","percent_change":-63.2618,"prev_day_close":23.3000001907349},{"option":"NDXP260220C23650000","bid":1191.2,"bid_size":1.0,"ask":1263.3,"ask_size":1.0,"iv":0.3926,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0001,"vega":1.5977,"theta":-9.6249,"rho":2.4847,"theo":1223.9163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1101.14996337891},{"option":"NDXP260220P23650000","bid":10.1,"bid_size":3.0,"ask":11.3,"ask_size":3.0,"iv":0.3807,"open_interest":8.0,"volume":0.0,"delta":-0.0386,"gamma":0.0001,"vega":1.5977,"theta":-9.7685,"rho":-0.1044,"theo":10.7455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.5,"last_trade_time":"2026-02-13T09:32:38","percent_change":0.0,"prev_day_close":26.1000003814697},{"option":"NDXP260220C23700000","bid":1142.4,"bid_size":1.0,"ask":1214.5,"ask_size":1.0,"iv":0.3862,"open_interest":0.0,"volume":0.0,"delta":0.9568,"gamma":0.0001,"vega":1.7425,"theta":-10.6775,"rho":2.4781,"theo":1175.2271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1054.25003051758},{"option":"NDXP260220P23700000","bid":11.4,"bid_size":8.0,"ask":12.6,"ask_size":8.0,"iv":0.3757,"open_interest":14.0,"volume":0.0,"delta":-0.0431,"gamma":0.0001,"vega":1.7425,"theta":-10.8152,"rho":-0.1164,"theo":12.033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.14,"last_trade_time":"2026-02-17T15:56:08","percent_change":0.0,"prev_day_close":29.3499994277954},{"option":"NDXP260220C23750000","bid":1093.9,"bid_size":1.0,"ask":1166.0,"ask_size":1.0,"iv":0.3804,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0001,"vega":1.903,"theta":-11.8481,"rho":2.47,"theo":1126.7157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.75003051758},{"option":"NDXP260220P23750000","bid":12.8,"bid_size":2.0,"ask":14.0,"ask_size":3.0,"iv":0.3698,"open_interest":53.0,"volume":10.0,"delta":-0.0481,"gamma":0.0001,"vega":1.903,"theta":-11.9799,"rho":-0.13,"theo":13.4984,"change":-24.35,"open":8.5,"high":8.5,"low":8.5,"tick":"no_change","last_trade_price":8.5,"last_trade_time":"2026-02-18T10:50:42","percent_change":-74.1248,"prev_day_close":32.8500003814697},{"option":"NDXP260220C23770000","bid":1074.6,"bid_size":1.0,"ask":1146.7,"ask_size":1.0,"iv":0.3777,"open_interest":0.0,"volume":0.0,"delta":0.9496,"gamma":0.0001,"vega":1.9718,"theta":-12.3517,"rho":2.4662,"theo":1107.3667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23770000","bid":13.5,"bid_size":3.0,"ask":14.8,"ask_size":3.0,"iv":0.3672,"open_interest":0.0,"volume":0.0,"delta":-0.0503,"gamma":0.0001,"vega":1.9718,"theta":-12.4811,"rho":-0.136,"theo":14.1402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23780000","bid":1064.9,"bid_size":1.0,"ask":1137.0,"ask_size":1.0,"iv":0.3768,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0001,"vega":2.0071,"theta":-12.6114,"rho":2.4641,"theo":1097.7051,"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":0.0},{"option":"NDXP260220P23780000","bid":13.8,"bid_size":3.0,"ask":15.1,"ask_size":3.0,"iv":0.3663,"open_interest":0.0,"volume":0.0,"delta":-0.0514,"gamma":0.0001,"vega":2.0071,"theta":-12.7396,"rho":-0.1392,"theo":14.474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23790000","bid":1055.3,"bid_size":1.0,"ask":1127.4,"ask_size":1.0,"iv":0.3754,"open_interest":0.0,"volume":0.0,"delta":0.9473,"gamma":0.0002,"vega":2.0429,"theta":-12.8766,"rho":2.462,"theo":1088.0524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23790000","bid":14.1,"bid_size":3.0,"ask":15.4,"ask_size":3.0,"iv":0.3648,"open_interest":0.0,"volume":0.0,"delta":-0.0526,"gamma":0.0002,"vega":2.0429,"theta":-13.0036,"rho":-0.1424,"theo":14.8166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23800000","bid":1045.6,"bid_size":1.0,"ask":1117.7,"ask_size":1.0,"iv":0.3744,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0002,"vega":2.0791,"theta":-13.1473,"rho":2.4598,"theo":1078.4088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":961.75},{"option":"NDXP260220P23800000","bid":14.4,"bid_size":8.0,"ask":15.8,"ask_size":8.0,"iv":0.3655,"open_interest":41.0,"volume":14.0,"delta":-0.0538,"gamma":0.0002,"vega":2.0791,"theta":-13.2731,"rho":-0.1456,"theo":15.1684,"change":-21.55,"open":29.83,"high":29.83,"low":9.5,"tick":"up","last_trade_price":15.2,"last_trade_time":"2026-02-18T14:41:05","percent_change":-58.6395,"prev_day_close":36.75},{"option":"NDXP260220C23810000","bid":1036.0,"bid_size":1.0,"ask":1108.1,"ask_size":1.0,"iv":0.3729,"open_interest":0.0,"volume":0.0,"delta":0.9449,"gamma":0.0002,"vega":2.1157,"theta":-13.4235,"rho":2.4576,"theo":1068.7746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23810000","bid":14.8,"bid_size":2.0,"ask":16.1,"ask_size":3.0,"iv":0.363,"open_interest":0.0,"volume":0.0,"delta":-0.055,"gamma":0.0002,"vega":2.1157,"theta":-13.5482,"rho":-0.149,"theo":15.5295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23820000","bid":1026.3,"bid_size":1.0,"ask":1098.4,"ask_size":1.0,"iv":0.3718,"open_interest":0.0,"volume":0.0,"delta":0.9436,"gamma":0.0002,"vega":2.1527,"theta":-13.7054,"rho":2.4552,"theo":1059.1498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23820000","bid":15.1,"bid_size":3.0,"ask":16.5,"ask_size":2.0,"iv":0.3621,"open_interest":0.0,"volume":0.0,"delta":-0.0562,"gamma":0.0002,"vega":2.1527,"theta":-13.8288,"rho":-0.1524,"theo":15.9001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23830000","bid":1016.7,"bid_size":1.0,"ask":1088.8,"ask_size":1.0,"iv":0.3707,"open_interest":0.0,"volume":0.0,"delta":0.9424,"gamma":0.0002,"vega":2.1902,"theta":-13.9929,"rho":2.4529,"theo":1049.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23830000","bid":15.5,"bid_size":3.0,"ask":16.9,"ask_size":3.0,"iv":0.3612,"open_interest":0.0,"volume":0.0,"delta":-0.0575,"gamma":0.0002,"vega":2.1902,"theta":-14.1152,"rho":-0.1559,"theo":16.2804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23840000","bid":1007.1,"bid_size":1.0,"ask":1079.2,"ask_size":1.0,"iv":0.3696,"open_interest":0.0,"volume":0.0,"delta":0.9411,"gamma":0.0002,"vega":2.2282,"theta":-14.2861,"rho":2.4504,"theo":1039.9295,"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":0.0},{"option":"NDXP260220P23840000","bid":15.9,"bid_size":3.0,"ask":17.3,"ask_size":3.0,"iv":0.3609,"open_interest":0.0,"volume":0.0,"delta":-0.0588,"gamma":0.0002,"vega":2.2282,"theta":-14.4072,"rho":-0.1594,"theo":16.6706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23850000","bid":1011.0,"bid_size":1.0,"ask":1056.1,"ask_size":1.0,"iv":0.3697,"open_interest":0.0,"volume":0.0,"delta":0.9397,"gamma":0.0002,"vega":2.2667,"theta":-14.5849,"rho":2.4479,"theo":1030.3344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.049987792969},{"option":"NDXP260220P23850000","bid":16.3,"bid_size":2.0,"ask":17.7,"ask_size":3.0,"iv":0.3599,"open_interest":67.0,"volume":1.0,"delta":-0.0602,"gamma":0.0002,"vega":2.2667,"theta":-14.7049,"rho":-0.163,"theo":17.0708,"change":-5.57,"open":35.33,"high":35.33,"low":35.33,"tick":"up","last_trade_price":35.33,"last_trade_time":"2026-02-18T09:38:24","percent_change":-13.6186,"prev_day_close":40.8999996185303},{"option":"NDXP260220C23860000","bid":1001.4,"bid_size":1.0,"ask":1046.5,"ask_size":1.0,"iv":0.3684,"open_interest":0.0,"volume":0.0,"delta":0.9384,"gamma":0.0002,"vega":2.3059,"theta":-14.8896,"rho":2.4453,"theo":1020.7495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23860000","bid":16.7,"bid_size":3.0,"ask":18.1,"ask_size":3.0,"iv":0.3581,"open_interest":0.0,"volume":0.0,"delta":-0.0615,"gamma":0.0002,"vega":2.3059,"theta":-15.0083,"rho":-0.1667,"theo":17.4813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23870000","bid":991.9,"bid_size":1.0,"ask":1037.0,"ask_size":1.0,"iv":0.3676,"open_interest":0.0,"volume":0.0,"delta":0.937,"gamma":0.0002,"vega":2.3458,"theta":-15.1999,"rho":2.4427,"theo":1011.1751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23870000","bid":15.1,"bid_size":2.0,"ask":20.7,"ask_size":2.0,"iv":0.357,"open_interest":0.0,"volume":0.0,"delta":-0.0629,"gamma":0.0002,"vega":2.3458,"theta":-15.3175,"rho":-0.1705,"theo":17.9023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23880000","bid":982.3,"bid_size":1.0,"ask":1027.4,"ask_size":1.0,"iv":0.3662,"open_interest":0.0,"volume":0.0,"delta":0.9356,"gamma":0.0002,"vega":2.3865,"theta":-15.5161,"rho":2.4399,"theo":1001.6115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23880000","bid":17.5,"bid_size":2.0,"ask":18.9,"ask_size":3.0,"iv":0.3559,"open_interest":0.0,"volume":0.0,"delta":-0.0643,"gamma":0.0002,"vega":2.3865,"theta":-15.6325,"rho":-0.1743,"theo":18.334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23890000","bid":972.7,"bid_size":1.0,"ask":1017.8,"ask_size":1.0,"iv":0.3653,"open_interest":0.0,"volume":0.0,"delta":0.9341,"gamma":0.0002,"vega":2.428,"theta":-15.8381,"rho":2.437,"theo":992.0589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23890000","bid":18.0,"bid_size":2.0,"ask":19.4,"ask_size":3.0,"iv":0.3547,"open_interest":0.0,"volume":3.0,"delta":-0.0658,"gamma":0.0002,"vega":2.428,"theta":-15.9533,"rho":-0.1783,"theo":18.7767,"change":10.0,"open":10.56,"high":10.56,"low":10.0,"tick":"no_change","last_trade_price":10.0,"last_trade_time":"2026-02-18T11:25:50","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23900000","bid":963.2,"bid_size":1.0,"ask":1008.3,"ask_size":1.0,"iv":0.3639,"open_interest":0.0,"volume":0.0,"delta":0.9326,"gamma":0.0002,"vega":2.4704,"theta":-16.166,"rho":2.434,"theo":982.5176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":870.850006103516},{"option":"NDXP260220P23900000","bid":18.4,"bid_size":7.0,"ask":19.8,"ask_size":3.0,"iv":0.3539,"open_interest":32.0,"volume":2.0,"delta":-0.0673,"gamma":0.0002,"vega":2.4704,"theta":-16.28,"rho":-0.1824,"theo":19.2308,"change":-34.75,"open":39.08,"high":39.08,"low":10.85,"tick":"down","last_trade_price":10.85,"last_trade_time":"2026-02-18T12:04:55","percent_change":-76.2061,"prev_day_close":45.6000003814697},{"option":"NDXP260220C23910000","bid":953.7,"bid_size":1.0,"ask":998.8,"ask_size":1.0,"iv":0.3628,"open_interest":0.0,"volume":0.0,"delta":0.9311,"gamma":0.0002,"vega":2.5136,"theta":-16.4998,"rho":2.431,"theo":972.988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23910000","bid":18.9,"bid_size":3.0,"ask":20.3,"ask_size":3.0,"iv":0.3529,"open_interest":0.0,"volume":1.0,"delta":-0.0688,"gamma":0.0002,"vega":2.5136,"theta":-16.6127,"rho":-0.1866,"theo":19.6966,"change":10.1,"open":10.1,"high":10.1,"low":10.1,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-18T11:35:26","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23920000","bid":944.1,"bid_size":1.0,"ask":989.2,"ask_size":1.0,"iv":0.3614,"open_interest":0.0,"volume":0.0,"delta":0.9295,"gamma":0.0002,"vega":2.5575,"theta":-16.8398,"rho":2.4277,"theo":963.4704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23920000","bid":19.3,"bid_size":2.0,"ask":20.7,"ask_size":3.0,"iv":0.352,"open_interest":0.0,"volume":1.0,"delta":-0.0704,"gamma":0.0002,"vega":2.5575,"theta":-16.9514,"rho":-0.1909,"theo":20.1743,"change":10.27,"open":10.27,"high":10.27,"low":10.27,"tick":"up","last_trade_price":10.27,"last_trade_time":"2026-02-18T11:13:02","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23930000","bid":934.6,"bid_size":1.0,"ask":979.7,"ask_size":1.0,"iv":0.3602,"open_interest":0.0,"volume":0.0,"delta":0.9279,"gamma":0.0002,"vega":2.6021,"theta":-17.1858,"rho":2.4244,"theo":953.9651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23930000","bid":19.9,"bid_size":1.0,"ask":21.3,"ask_size":3.0,"iv":0.3508,"open_interest":0.0,"volume":0.0,"delta":-0.072,"gamma":0.0002,"vega":2.6021,"theta":-17.2962,"rho":-0.1953,"theo":20.6644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23940000","bid":925.1,"bid_size":1.0,"ask":970.2,"ask_size":1.0,"iv":0.3594,"open_interest":0.0,"volume":0.0,"delta":0.9263,"gamma":0.0002,"vega":2.6474,"theta":-17.538,"rho":2.4209,"theo":944.4726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23940000","bid":20.3,"bid_size":1.0,"ask":21.8,"ask_size":3.0,"iv":0.35,"open_interest":0.0,"volume":0.0,"delta":-0.0736,"gamma":0.0002,"vega":2.6474,"theta":-17.6473,"rho":-0.1998,"theo":21.1672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23950000","bid":915.6,"bid_size":1.0,"ask":960.7,"ask_size":1.0,"iv":0.3582,"open_interest":2.0,"volume":0.0,"delta":0.9246,"gamma":0.0002,"vega":2.693,"theta":-17.8964,"rho":2.4174,"theo":934.993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":851.8,"last_trade_time":"2026-02-13T15:42:57","percent_change":0.0,"prev_day_close":825.5},{"option":"NDXP260220P23950000","bid":20.8,"bid_size":1.0,"ask":22.2,"ask_size":3.0,"iv":0.349,"open_interest":18.0,"volume":2.0,"delta":-0.0753,"gamma":0.0002,"vega":2.693,"theta":-18.0045,"rho":-0.2045,"theo":21.683,"change":-37.7,"open":13.0,"high":13.5,"low":13.0,"tick":"up","last_trade_price":13.5,"last_trade_time":"2026-02-18T11:59:33","percent_change":-73.6328,"prev_day_close":51.1999988555908},{"option":"NDXP260220C23960000","bid":906.2,"bid_size":1.0,"ask":951.3,"ask_size":1.0,"iv":0.357,"open_interest":0.0,"volume":0.0,"delta":0.9229,"gamma":0.0002,"vega":2.7392,"theta":-18.2611,"rho":2.4137,"theo":925.5268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23960000","bid":21.3,"bid_size":1.0,"ask":22.8,"ask_size":4.0,"iv":0.3479,"open_interest":0.0,"volume":0.0,"delta":-0.077,"gamma":0.0002,"vega":2.7392,"theta":-18.368,"rho":-0.2093,"theo":22.2121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23970000","bid":896.7,"bid_size":1.0,"ask":941.8,"ask_size":1.0,"iv":0.356,"open_interest":0.0,"volume":0.0,"delta":0.9211,"gamma":0.0002,"vega":2.7856,"theta":-18.632,"rho":2.41,"theo":916.074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23970000","bid":21.9,"bid_size":1.0,"ask":23.4,"ask_size":3.0,"iv":0.3471,"open_interest":0.0,"volume":2.0,"delta":-0.0788,"gamma":0.0002,"vega":2.7856,"theta":-18.7378,"rho":-0.2141,"theo":22.7548,"change":14.0,"open":13.6,"high":14.0,"low":13.6,"tick":"up","last_trade_price":14.0,"last_trade_time":"2026-02-18T13:32:30","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23980000","bid":887.3,"bid_size":1.0,"ask":932.4,"ask_size":1.0,"iv":0.3547,"open_interest":0.0,"volume":0.0,"delta":0.9193,"gamma":0.0002,"vega":2.8325,"theta":-19.0092,"rho":2.4061,"theo":906.6351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23980000","bid":22.4,"bid_size":1.0,"ask":23.9,"ask_size":3.0,"iv":0.3459,"open_interest":0.0,"volume":0.0,"delta":-0.0806,"gamma":0.0002,"vega":2.8325,"theta":-19.1138,"rho":-0.219,"theo":23.3112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C23990000","bid":877.9,"bid_size":1.0,"ask":923.0,"ask_size":1.0,"iv":0.3536,"open_interest":0.0,"volume":0.0,"delta":0.9175,"gamma":0.0002,"vega":2.8798,"theta":-19.3926,"rho":2.4022,"theo":897.2103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P23990000","bid":22.9,"bid_size":1.0,"ask":24.4,"ask_size":3.0,"iv":0.345,"open_interest":0.0,"volume":0.0,"delta":-0.0824,"gamma":0.0002,"vega":2.8798,"theta":-19.496,"rho":-0.224,"theo":23.8817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24000000","bid":868.4,"bid_size":1.0,"ask":913.5,"ask_size":1.0,"iv":0.3525,"open_interest":0.0,"volume":0.0,"delta":0.9156,"gamma":0.0002,"vega":2.9276,"theta":-19.7823,"rho":2.3982,"theo":887.7996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1792.08,"last_trade_time":"2026-01-06T09:32:46","percent_change":0.0,"prev_day_close":780.799987792969},{"option":"NDXP260220P24000000","bid":23.5,"bid_size":6.0,"ask":25.0,"ask_size":3.0,"iv":0.3442,"open_interest":38.0,"volume":19.0,"delta":-0.0843,"gamma":0.0002,"vega":2.9276,"theta":-19.8844,"rho":-0.2291,"theo":24.4665,"change":-32.55,"open":55.1,"high":55.1,"low":11.42,"tick":"up","last_trade_price":24.5,"last_trade_time":"2026-02-18T14:40:34","percent_change":-57.0552,"prev_day_close":57.0500011444092},{"option":"NDXP260220C24010000","bid":859.0,"bid_size":1.0,"ask":904.1,"ask_size":1.0,"iv":0.3514,"open_interest":0.0,"volume":0.0,"delta":0.9137,"gamma":0.0002,"vega":2.976,"theta":-20.178,"rho":2.3941,"theo":878.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24010000","bid":24.1,"bid_size":1.0,"ask":25.7,"ask_size":2.0,"iv":0.3428,"open_interest":0.0,"volume":1.0,"delta":-0.0862,"gamma":0.0002,"vega":2.976,"theta":-20.279,"rho":-0.2343,"theo":25.0657,"change":26.54,"open":26.54,"high":26.54,"low":26.54,"tick":"up","last_trade_price":26.54,"last_trade_time":"2026-02-18T14:39:28","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24020000","bid":849.7,"bid_size":1.0,"ask":894.8,"ask_size":1.0,"iv":0.3502,"open_interest":0.0,"volume":0.0,"delta":0.9118,"gamma":0.0002,"vega":3.0251,"theta":-20.5798,"rho":2.39,"theo":869.0222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24020000","bid":24.7,"bid_size":1.0,"ask":26.3,"ask_size":2.0,"iv":0.3417,"open_interest":0.0,"volume":0.0,"delta":-0.0881,"gamma":0.0002,"vega":3.0251,"theta":-20.6796,"rho":-0.2396,"theo":25.6797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24030000","bid":840.3,"bid_size":1.0,"ask":885.4,"ask_size":1.0,"iv":0.349,"open_interest":0.0,"volume":0.0,"delta":0.9098,"gamma":0.0002,"vega":3.0751,"theta":-20.9877,"rho":2.3856,"theo":859.656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24030000","bid":25.3,"bid_size":1.0,"ask":26.9,"ask_size":2.0,"iv":0.3408,"open_interest":0.0,"volume":0.0,"delta":-0.0901,"gamma":0.0002,"vega":3.0751,"theta":-21.0864,"rho":-0.245,"theo":26.3089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24040000","bid":830.9,"bid_size":1.0,"ask":876.0,"ask_size":1.0,"iv":0.348,"open_interest":0.0,"volume":0.0,"delta":0.9077,"gamma":0.0003,"vega":3.1259,"theta":-21.4016,"rho":2.3812,"theo":850.3053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24040000","bid":26.0,"bid_size":1.0,"ask":27.5,"ask_size":2.0,"iv":0.3398,"open_interest":0.0,"volume":0.0,"delta":-0.0922,"gamma":0.0003,"vega":3.1259,"theta":-21.4991,"rho":-0.2506,"theo":26.9536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24050000","bid":821.6,"bid_size":1.0,"ask":866.7,"ask_size":1.0,"iv":0.3467,"open_interest":0.0,"volume":0.0,"delta":0.9056,"gamma":0.0003,"vega":3.1777,"theta":-21.8215,"rho":2.3766,"theo":840.9705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.299987792969},{"option":"NDXP260220P24050000","bid":26.6,"bid_size":1.0,"ask":28.2,"ask_size":2.0,"iv":0.3388,"open_interest":63.0,"volume":0.0,"delta":-0.0943,"gamma":0.0003,"vega":3.1777,"theta":-21.9178,"rho":-0.2563,"theo":27.6142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.0,"last_trade_time":"2026-02-17T10:11:15","percent_change":0.0,"prev_day_close":63.6000003814697},{"option":"NDXP260220C24060000","bid":812.3,"bid_size":1.0,"ask":857.4,"ask_size":1.0,"iv":0.3448,"open_interest":0.0,"volume":0.0,"delta":0.9035,"gamma":0.0003,"vega":3.2303,"theta":-22.2475,"rho":2.3718,"theo":831.6521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24060000","bid":27.3,"bid_size":1.0,"ask":28.9,"ask_size":2.0,"iv":0.3379,"open_interest":0.0,"volume":0.0,"delta":-0.0964,"gamma":0.0003,"vega":3.2303,"theta":-22.3426,"rho":-0.2621,"theo":28.2911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24070000","bid":802.9,"bid_size":1.0,"ask":848.0,"ask_size":1.0,"iv":0.3437,"open_interest":0.0,"volume":0.0,"delta":0.9013,"gamma":0.0003,"vega":3.2837,"theta":-22.6794,"rho":2.3669,"theo":822.3506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24070000","bid":27.9,"bid_size":1.0,"ask":29.6,"ask_size":2.0,"iv":0.337,"open_interest":0.0,"volume":6.0,"delta":-0.0986,"gamma":0.0003,"vega":3.2837,"theta":-22.7733,"rho":-0.2682,"theo":28.985,"change":24.5,"open":19.67,"high":24.6,"low":19.67,"tick":"up","last_trade_price":24.5,"last_trade_time":"2026-02-18T14:35:10","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24080000","bid":793.7,"bid_size":1.0,"ask":838.8,"ask_size":1.0,"iv":0.3425,"open_interest":0.0,"volume":0.0,"delta":0.8991,"gamma":0.0003,"vega":3.3377,"theta":-23.1173,"rho":2.3618,"theo":813.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24080000","bid":28.5,"bid_size":1.0,"ask":30.2,"ask_size":2.0,"iv":0.3359,"open_interest":0.0,"volume":1.0,"delta":-0.1008,"gamma":0.0003,"vega":3.3377,"theta":-23.21,"rho":-0.2744,"theo":29.6961,"change":52.9,"open":52.9,"high":52.9,"low":52.9,"tick":"up","last_trade_price":52.9,"last_trade_time":"2026-02-18T09:51:32","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24090000","bid":784.4,"bid_size":1.0,"ask":829.5,"ask_size":1.0,"iv":0.3415,"open_interest":0.0,"volume":0.0,"delta":0.8968,"gamma":0.0003,"vega":3.3923,"theta":-23.5612,"rho":2.3565,"theo":803.7999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24090000","bid":29.3,"bid_size":1.0,"ask":30.8,"ask_size":2.0,"iv":0.3349,"open_interest":0.0,"volume":1.0,"delta":-0.1031,"gamma":0.0003,"vega":3.3923,"theta":-23.6528,"rho":-0.2807,"theo":30.425,"change":54.0,"open":54.0,"high":54.0,"low":54.0,"tick":"up","last_trade_price":54.0,"last_trade_time":"2026-02-18T09:51:32","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24100000","bid":775.1,"bid_size":1.0,"ask":820.2,"ask_size":1.0,"iv":0.3404,"open_interest":11.0,"volume":0.0,"delta":0.8945,"gamma":0.0003,"vega":3.4472,"theta":-24.0111,"rho":2.3511,"theo":794.5516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":532.95,"last_trade_time":"2026-02-17T10:46:00","percent_change":0.0,"prev_day_close":694.5},{"option":"NDXP260220P24100000","bid":30.0,"bid_size":1.0,"ask":31.6,"ask_size":2.0,"iv":0.3339,"open_interest":33.0,"volume":24.0,"delta":-0.1054,"gamma":0.0003,"vega":3.4472,"theta":-24.1015,"rho":-0.2872,"theo":31.1721,"change":-56.04,"open":59.81,"high":59.81,"low":14.71,"tick":"down","last_trade_price":14.71,"last_trade_time":"2026-02-18T12:53:57","percent_change":-79.2085,"prev_day_close":70.75},{"option":"NDXP260220C24110000","bid":765.9,"bid_size":1.0,"ask":811.0,"ask_size":1.0,"iv":0.3392,"open_interest":0.0,"volume":0.0,"delta":0.8921,"gamma":0.0003,"vega":3.5024,"theta":-24.4669,"rho":2.3456,"theo":785.3219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24110000","bid":30.8,"bid_size":1.0,"ask":32.5,"ask_size":2.0,"iv":0.3329,"open_interest":0.0,"volume":0.0,"delta":-0.1078,"gamma":0.0003,"vega":3.5024,"theta":-24.556,"rho":-0.2938,"theo":31.9377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24120000","bid":756.7,"bid_size":1.0,"ask":801.8,"ask_size":1.0,"iv":0.3383,"open_interest":0.0,"volume":0.0,"delta":0.8897,"gamma":0.0003,"vega":3.5578,"theta":-24.9285,"rho":2.34,"theo":776.111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24120000","bid":31.6,"bid_size":1.0,"ask":33.3,"ask_size":2.0,"iv":0.3318,"open_interest":0.0,"volume":0.0,"delta":-0.1102,"gamma":0.0003,"vega":3.5578,"theta":-25.0164,"rho":-0.3005,"theo":32.7221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24125000","bid":752.1,"bid_size":1.0,"ask":797.2,"ask_size":1.0,"iv":0.3378,"open_interest":0.0,"volume":0.0,"delta":0.8885,"gamma":0.0003,"vega":3.5856,"theta":-25.1614,"rho":2.3372,"theo":771.5127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":674.450012207031},{"option":"NDXP260220P24125000","bid":31.9,"bid_size":1.0,"ask":33.6,"ask_size":2.0,"iv":0.3314,"open_interest":10.0,"volume":4.0,"delta":-0.1114,"gamma":0.0003,"vega":3.5856,"theta":-25.2488,"rho":-0.3039,"theo":33.1215,"change":-58.84,"open":30.35,"high":30.35,"low":15.76,"tick":"down","last_trade_price":15.76,"last_trade_time":"2026-02-18T12:53:57","percent_change":-78.874,"prev_day_close":74.5999984741211},{"option":"NDXP260220C24130000","bid":747.5,"bid_size":1.0,"ask":792.6,"ask_size":1.0,"iv":0.3372,"open_interest":0.0,"volume":0.0,"delta":0.8872,"gamma":0.0003,"vega":3.6135,"theta":-25.3957,"rho":2.3343,"theo":766.9192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24130000","bid":32.3,"bid_size":1.0,"ask":34.1,"ask_size":2.0,"iv":0.3308,"open_interest":0.0,"volume":0.0,"delta":-0.1127,"gamma":0.0003,"vega":3.6135,"theta":-25.4825,"rho":-0.3073,"theo":33.5257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24140000","bid":738.3,"bid_size":1.0,"ask":783.4,"ask_size":1.0,"iv":0.3361,"open_interest":0.0,"volume":0.0,"delta":0.8847,"gamma":0.0003,"vega":3.6695,"theta":-25.8685,"rho":2.3285,"theo":757.7468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24140000","bid":33.2,"bid_size":1.0,"ask":34.9,"ask_size":2.0,"iv":0.3297,"open_interest":0.0,"volume":0.0,"delta":-0.1152,"gamma":0.0003,"vega":3.6695,"theta":-25.9542,"rho":-0.3142,"theo":34.3487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24150000","bid":729.1,"bid_size":1.0,"ask":774.2,"ask_size":1.0,"iv":0.335,"open_interest":12.0,"volume":0.0,"delta":0.8821,"gamma":0.0003,"vega":3.726,"theta":-26.3468,"rho":2.3226,"theo":748.5942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":496.95,"last_trade_time":"2026-02-17T10:46:00","percent_change":0.0,"prev_day_close":652.399993896484},{"option":"NDXP260220P24150000","bid":33.9,"bid_size":1.0,"ask":35.6,"ask_size":2.0,"iv":0.3286,"open_interest":12.0,"volume":6.0,"delta":-0.1178,"gamma":0.0003,"vega":3.726,"theta":-26.4312,"rho":-0.3212,"theo":35.1915,"change":-49.77,"open":69.0,"high":69.0,"low":28.88,"tick":"down","last_trade_price":28.88,"last_trade_time":"2026-02-18T10:05:10","percent_change":-63.2804,"prev_day_close":78.6499977111816},{"option":"NDXP260220C24160000","bid":720.0,"bid_size":1.0,"ask":765.1,"ask_size":1.0,"iv":0.3338,"open_interest":0.0,"volume":0.0,"delta":0.8795,"gamma":0.0003,"vega":3.7831,"theta":-26.8302,"rho":2.3165,"theo":739.4617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24160000","bid":34.8,"bid_size":1.0,"ask":36.6,"ask_size":2.0,"iv":0.3279,"open_interest":0.0,"volume":0.0,"delta":-0.1204,"gamma":0.0003,"vega":3.7831,"theta":-26.9135,"rho":-0.3283,"theo":36.0543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24170000","bid":710.8,"bid_size":1.0,"ask":755.9,"ask_size":1.0,"iv":0.3328,"open_interest":0.0,"volume":0.0,"delta":0.8768,"gamma":0.0003,"vega":3.841,"theta":-27.3188,"rho":2.3103,"theo":730.3497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24170000","bid":35.7,"bid_size":1.0,"ask":37.5,"ask_size":2.0,"iv":0.3267,"open_interest":0.0,"volume":0.0,"delta":-0.1231,"gamma":0.0003,"vega":3.841,"theta":-27.4008,"rho":-0.3356,"theo":36.9377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24175000","bid":706.3,"bid_size":1.0,"ask":751.4,"ask_size":1.0,"iv":0.3321,"open_interest":0.0,"volume":0.0,"delta":0.8754,"gamma":0.0003,"vega":3.8703,"theta":-27.5649,"rho":2.3072,"theo":725.8016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":631.600006103516},{"option":"NDXP260220P24175000","bid":36.0,"bid_size":1.0,"ask":37.8,"ask_size":2.0,"iv":0.3262,"open_interest":9.0,"volume":5.0,"delta":-0.1245,"gamma":0.0003,"vega":3.8703,"theta":-27.6464,"rho":-0.3394,"theo":37.3873,"change":-64.9,"open":25.38,"high":25.38,"low":18.0,"tick":"down","last_trade_price":18.0,"last_trade_time":"2026-02-18T11:07:06","percent_change":-78.2871,"prev_day_close":82.9000015258789},{"option":"NDXP260220C24180000","bid":701.7,"bid_size":1.0,"ask":746.8,"ask_size":1.0,"iv":0.3317,"open_interest":0.0,"volume":0.0,"delta":0.874,"gamma":0.0003,"vega":3.8998,"theta":-27.8123,"rho":2.3039,"theo":721.2588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24180000","bid":36.5,"bid_size":1.0,"ask":38.4,"ask_size":2.0,"iv":0.3257,"open_interest":0.0,"volume":7.0,"delta":-0.1258,"gamma":0.0003,"vega":3.8998,"theta":-27.8932,"rho":-0.3431,"theo":37.8421,"change":30.7,"open":34.6,"high":34.6,"low":30.7,"tick":"down","last_trade_price":30.7,"last_trade_time":"2026-02-18T10:13:05","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24190000","bid":692.6,"bid_size":1.0,"ask":737.7,"ask_size":1.0,"iv":0.3305,"open_interest":0.0,"volume":0.0,"delta":0.8712,"gamma":0.0003,"vega":3.9594,"theta":-28.3106,"rho":2.2973,"theo":712.1894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24190000","bid":37.5,"bid_size":1.0,"ask":39.3,"ask_size":2.0,"iv":0.3246,"open_interest":0.0,"volume":7.0,"delta":-0.1286,"gamma":0.0003,"vega":3.9594,"theta":-28.3903,"rho":-0.3508,"theo":38.7681,"change":31.4,"open":35.45,"high":35.45,"low":31.4,"tick":"down","last_trade_price":31.4,"last_trade_time":"2026-02-18T10:13:05","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24200000","bid":683.6,"bid_size":1.0,"ask":728.7,"ask_size":1.0,"iv":0.3294,"open_interest":2.0,"volume":0.0,"delta":0.8684,"gamma":0.0004,"vega":4.0198,"theta":-28.8135,"rho":2.2905,"theo":703.1423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":788.45,"last_trade_time":"2026-02-13T14:11:49","percent_change":0.0,"prev_day_close":612.149993896484},{"option":"NDXP260220P24200000","bid":38.4,"bid_size":1.0,"ask":40.2,"ask_size":7.0,"iv":0.3235,"open_interest":42.0,"volume":37.0,"delta":-0.1315,"gamma":0.0004,"vega":4.0198,"theta":-28.892,"rho":-0.3587,"theo":39.7163,"change":-69.4,"open":72.32,"high":73.92,"low":17.95,"tick":"no_change","last_trade_price":17.95,"last_trade_time":"2026-02-18T13:01:25","percent_change":-79.4505,"prev_day_close":87.3499984741211},{"option":"NDXP260220C24210000","bid":674.6,"bid_size":1.0,"ask":719.7,"ask_size":1.0,"iv":0.3283,"open_interest":0.0,"volume":0.0,"delta":0.8655,"gamma":0.0004,"vega":4.0809,"theta":-29.321,"rho":2.2835,"theo":694.118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24210000","bid":39.4,"bid_size":1.0,"ask":41.2,"ask_size":2.0,"iv":0.3226,"open_interest":0.0,"volume":0.0,"delta":-0.1344,"gamma":0.0004,"vega":4.0809,"theta":-29.3983,"rho":-0.3668,"theo":40.6874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24220000","bid":665.5,"bid_size":1.0,"ask":710.6,"ask_size":1.0,"iv":0.3272,"open_interest":0.0,"volume":0.0,"delta":0.8625,"gamma":0.0004,"vega":4.1425,"theta":-29.8329,"rho":2.2763,"theo":685.1172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24220000","bid":40.2,"bid_size":1.0,"ask":42.0,"ask_size":2.0,"iv":0.3216,"open_interest":0.0,"volume":0.0,"delta":-0.1374,"gamma":0.0004,"vega":4.1425,"theta":-29.9091,"rho":-0.3751,"theo":41.682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24225000","bid":661.0,"bid_size":1.0,"ask":706.1,"ask_size":1.0,"iv":0.3267,"open_interest":0.0,"volume":0.0,"delta":0.861,"gamma":0.0004,"vega":4.1735,"theta":-30.0905,"rho":2.2726,"theo":680.6258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.75},{"option":"NDXP260220P24225000","bid":40.7,"bid_size":1.0,"ask":42.5,"ask_size":2.0,"iv":0.3211,"open_interest":16.0,"volume":0.0,"delta":-0.1389,"gamma":0.0004,"vega":4.1735,"theta":-30.166,"rho":-0.3794,"theo":42.1882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.26,"last_trade_time":"2026-02-17T09:34:54","percent_change":0.0,"prev_day_close":91.9500007629394},{"option":"NDXP260220C24230000","bid":656.5,"bid_size":1.0,"ask":701.6,"ask_size":1.0,"iv":0.3262,"open_interest":0.0,"volume":0.0,"delta":0.8594,"gamma":0.0004,"vega":4.2044,"theta":-30.3491,"rho":2.2689,"theo":676.1404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24230000","bid":41.2,"bid_size":1.0,"ask":43.1,"ask_size":1.0,"iv":0.3205,"open_interest":0.0,"volume":0.0,"delta":-0.1404,"gamma":0.0004,"vega":4.2044,"theta":-30.4241,"rho":-0.3836,"theo":42.7006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24240000","bid":647.6,"bid_size":1.0,"ask":692.7,"ask_size":1.0,"iv":0.325,"open_interest":0.0,"volume":0.0,"delta":0.8563,"gamma":0.0004,"vega":4.2664,"theta":-30.8694,"rho":2.2613,"theo":667.1882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24240000","bid":42.3,"bid_size":1.0,"ask":44.2,"ask_size":1.0,"iv":0.3196,"open_interest":0.0,"volume":0.0,"delta":-0.1435,"gamma":0.0004,"vega":4.2664,"theta":-30.9432,"rho":-0.3923,"theo":43.7438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24250000","bid":638.6,"bid_size":1.0,"ask":683.7,"ask_size":1.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":0.8532,"gamma":0.0004,"vega":4.3284,"theta":-31.3937,"rho":2.2536,"theo":658.2611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.549987792969},{"option":"NDXP260220P24250000","bid":43.3,"bid_size":1.0,"ask":45.2,"ask_size":1.0,"iv":0.3184,"open_interest":31.0,"volume":27.0,"delta":-0.1467,"gamma":0.0004,"vega":4.3284,"theta":-31.4663,"rho":-0.4011,"theo":44.8119,"change":-55.65,"open":70.71,"high":70.71,"low":20.43,"tick":"up","last_trade_price":41.2,"last_trade_time":"2026-02-18T14:36:16","percent_change":-57.46,"prev_day_close":96.8499984741211},{"option":"NDXP260220C24260000","bid":629.7,"bid_size":1.0,"ask":674.8,"ask_size":1.0,"iv":0.3229,"open_interest":0.0,"volume":0.0,"delta":0.85,"gamma":0.0004,"vega":4.3904,"theta":-31.9216,"rho":2.2458,"theo":649.3593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24260000","bid":44.3,"bid_size":1.0,"ask":46.2,"ask_size":1.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":-0.1499,"gamma":0.0004,"vega":4.3904,"theta":-31.993,"rho":-0.41,"theo":45.9055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24270000","bid":620.8,"bid_size":1.0,"ask":665.9,"ask_size":1.0,"iv":0.3218,"open_interest":0.0,"volume":0.0,"delta":0.8467,"gamma":0.0004,"vega":4.4525,"theta":-32.453,"rho":2.2379,"theo":640.4832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24270000","bid":45.4,"bid_size":1.0,"ask":47.3,"ask_size":1.0,"iv":0.3164,"open_interest":0.0,"volume":0.0,"delta":-0.1532,"gamma":0.0004,"vega":4.4525,"theta":-32.5233,"rho":-0.419,"theo":47.0248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24275000","bid":616.4,"bid_size":1.0,"ask":661.5,"ask_size":1.0,"iv":0.3211,"open_interest":0.0,"volume":0.0,"delta":0.845,"gamma":0.0004,"vega":4.4836,"theta":-32.7199,"rho":2.2339,"theo":636.0549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":551.549987792969},{"option":"NDXP260220P24275000","bid":46.0,"bid_size":1.0,"ask":47.9,"ask_size":1.0,"iv":0.3158,"open_interest":3.0,"volume":2.0,"delta":-0.1549,"gamma":0.0004,"vega":4.4836,"theta":-32.7896,"rho":-0.4236,"theo":47.5942,"change":-79.71,"open":22.19,"high":22.19,"low":22.19,"tick":"down","last_trade_price":22.19,"last_trade_time":"2026-02-18T13:04:33","percent_change":-78.2237,"prev_day_close":101.899997711182},{"option":"NDXP260220C24280000","bid":612.0,"bid_size":1.0,"ask":657.1,"ask_size":1.0,"iv":0.3206,"open_interest":0.0,"volume":0.0,"delta":0.8433,"gamma":0.0004,"vega":4.5148,"theta":-32.9876,"rho":2.2299,"theo":631.6332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24280000","bid":46.6,"bid_size":1.0,"ask":48.5,"ask_size":1.0,"iv":0.3154,"open_interest":0.0,"volume":2.0,"delta":-0.1566,"gamma":0.0004,"vega":4.5148,"theta":-33.0566,"rho":-0.4282,"theo":48.1702,"change":22.32,"open":22.32,"high":22.32,"low":22.32,"tick":"up","last_trade_price":22.32,"last_trade_time":"2026-02-18T13:04:33","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24290000","bid":603.1,"bid_size":1.0,"ask":648.2,"ask_size":1.0,"iv":0.3196,"open_interest":0.0,"volume":0.0,"delta":0.8399,"gamma":0.0004,"vega":4.5774,"theta":-33.5249,"rho":2.2216,"theo":622.8098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24290000","bid":47.8,"bid_size":1.0,"ask":49.8,"ask_size":1.0,"iv":0.3144,"open_interest":0.0,"volume":10.0,"delta":-0.16,"gamma":0.0004,"vega":4.5774,"theta":-33.5928,"rho":-0.4375,"theo":49.3421,"change":25.53,"open":25.43,"high":25.53,"low":25.43,"tick":"up","last_trade_price":25.53,"last_trade_time":"2026-02-18T12:09:43","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24300000","bid":594.3,"bid_size":1.0,"ask":639.4,"ask_size":1.0,"iv":0.3185,"open_interest":1.0,"volume":1.0,"delta":0.8364,"gamma":0.0004,"vega":4.6407,"theta":-34.0649,"rho":2.2132,"theo":614.0134,"change":198.92,"open":730.77,"high":730.77,"low":730.77,"tick":"up","last_trade_price":730.77,"last_trade_time":"2026-02-18T10:24:56","percent_change":37.4015,"prev_day_close":531.850006103516},{"option":"NDXP260220P24300000","bid":49.0,"bid_size":1.0,"ask":51.0,"ask_size":1.0,"iv":0.3134,"open_interest":45.0,"volume":2.0,"delta":-0.1635,"gamma":0.0004,"vega":4.6407,"theta":-34.1316,"rho":-0.447,"theo":50.5411,"change":-15.1,"open":92.05,"high":92.05,"low":92.05,"tick":"down","last_trade_price":92.05,"last_trade_time":"2026-02-18T09:40:01","percent_change":-14.0924,"prev_day_close":107.150001525879},{"option":"NDXP260220C24310000","bid":585.5,"bid_size":1.0,"ask":630.6,"ask_size":1.0,"iv":0.3173,"open_interest":0.0,"volume":0.0,"delta":0.8328,"gamma":0.0004,"vega":4.7046,"theta":-34.607,"rho":2.2046,"theo":605.2448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24310000","bid":50.1,"bid_size":1.0,"ask":52.1,"ask_size":1.0,"iv":0.3122,"open_interest":0.0,"volume":2.0,"delta":-0.167,"gamma":0.0004,"vega":4.7046,"theta":-34.6725,"rho":-0.4567,"theo":51.7679,"change":31.0,"open":26.0,"high":31.0,"low":26.0,"tick":"up","last_trade_price":31.0,"last_trade_time":"2026-02-18T13:31:46","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24320000","bid":576.8,"bid_size":1.0,"ask":621.9,"ask_size":1.0,"iv":0.3162,"open_interest":0.0,"volume":0.0,"delta":0.8292,"gamma":0.0004,"vega":4.7691,"theta":-35.151,"rho":2.1957,"theo":596.5047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24320000","bid":51.1,"bid_size":1.0,"ask":53.3,"ask_size":1.0,"iv":0.3112,"open_interest":0.0,"volume":10.0,"delta":-0.1707,"gamma":0.0004,"vega":4.7691,"theta":-35.2153,"rho":-0.4667,"theo":53.0231,"change":27.38,"open":27.28,"high":27.38,"low":27.28,"tick":"up","last_trade_price":27.38,"last_trade_time":"2026-02-18T12:09:43","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24325000","bid":572.4,"bid_size":1.0,"ask":617.5,"ask_size":1.0,"iv":0.3157,"open_interest":1.0,"volume":1.0,"delta":0.8274,"gamma":0.0004,"vega":4.8017,"theta":-35.4236,"rho":2.1912,"theo":592.1456,"change":196.17,"open":708.52,"high":708.52,"low":708.52,"tick":"up","last_trade_price":708.52,"last_trade_time":"2026-02-18T10:24:56","percent_change":38.2883,"prev_day_close":512.350006103516},{"option":"NDXP260220P24325000","bid":52.0,"bid_size":1.0,"ask":54.0,"ask_size":1.0,"iv":0.3106,"open_interest":2.0,"volume":0.0,"delta":-0.1725,"gamma":0.0004,"vega":4.8017,"theta":-35.4873,"rho":-0.4718,"theo":53.6617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.57,"last_trade_time":"2026-02-12T11:12:12","percent_change":0.0,"prev_day_close":112.650001525879},{"option":"NDXP260220C24330000","bid":568.0,"bid_size":1.0,"ask":613.1,"ask_size":1.0,"iv":0.3152,"open_interest":0.0,"volume":0.0,"delta":0.8255,"gamma":0.0004,"vega":4.8344,"theta":-35.6965,"rho":2.1866,"theo":587.7939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24330000","bid":52.6,"bid_size":1.0,"ask":54.7,"ask_size":1.0,"iv":0.3102,"open_interest":0.0,"volume":3.0,"delta":-0.1744,"gamma":0.0004,"vega":4.8344,"theta":-35.7597,"rho":-0.4769,"theo":54.3077,"change":45.58,"open":45.05,"high":45.58,"low":45.05,"tick":"up","last_trade_price":45.58,"last_trade_time":"2026-02-18T13:53:05","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24340000","bid":559.3,"bid_size":1.0,"ask":604.4,"ask_size":1.0,"iv":0.314,"open_interest":0.0,"volume":0.0,"delta":0.8218,"gamma":0.0004,"vega":4.9,"theta":-36.2434,"rho":2.1772,"theo":579.1133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24340000","bid":53.8,"bid_size":1.0,"ask":55.8,"ask_size":1.0,"iv":0.3092,"open_interest":0.0,"volume":3.0,"delta":-0.1781,"gamma":0.0004,"vega":4.9,"theta":-36.3053,"rho":-0.4874,"theo":55.6224,"change":46.58,"open":46.05,"high":46.58,"low":46.05,"tick":"up","last_trade_price":46.58,"last_trade_time":"2026-02-18T13:53:05","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24350000","bid":550.7,"bid_size":1.0,"ask":595.8,"ask_size":1.0,"iv":0.3129,"open_interest":0.0,"volume":0.0,"delta":0.8179,"gamma":0.0005,"vega":4.9658,"theta":-36.7912,"rho":2.1675,"theo":570.4636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":492.150009155273},{"option":"NDXP260220P24350000","bid":55.1,"bid_size":1.0,"ask":57.2,"ask_size":1.0,"iv":0.308,"open_interest":25.0,"volume":6.0,"delta":-0.182,"gamma":0.0005,"vega":4.9658,"theta":-36.8519,"rho":-0.4982,"theo":56.9681,"change":-88.9,"open":67.8,"high":67.8,"low":27.08,"tick":"up","last_trade_price":29.5,"last_trade_time":"2026-02-18T13:14:20","percent_change":-75.0845,"prev_day_close":118.400001525879},{"option":"NDXP260220C24360000","bid":542.0,"bid_size":1.0,"ask":587.1,"ask_size":1.0,"iv":0.3119,"open_interest":0.0,"volume":0.0,"delta":0.814,"gamma":0.0005,"vega":5.0316,"theta":-37.3396,"rho":2.1576,"theo":561.8456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24360000","bid":56.5,"bid_size":1.0,"ask":58.7,"ask_size":1.0,"iv":0.307,"open_interest":0.0,"volume":0.0,"delta":-0.1859,"gamma":0.0005,"vega":5.0316,"theta":-37.3992,"rho":-0.5092,"theo":58.3454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24370000","bid":533.4,"bid_size":1.0,"ask":578.5,"ask_size":1.0,"iv":0.3108,"open_interest":0.0,"volume":0.0,"delta":0.81,"gamma":0.0005,"vega":5.0972,"theta":-37.8883,"rho":2.1476,"theo":553.2599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24370000","bid":57.8,"bid_size":1.0,"ask":60.0,"ask_size":1.0,"iv":0.3059,"open_interest":0.0,"volume":0.0,"delta":-0.1899,"gamma":0.0005,"vega":5.0972,"theta":-37.9467,"rho":-0.5203,"theo":59.7551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24375000","bid":529.2,"bid_size":1.0,"ask":574.3,"ask_size":1.0,"iv":0.3102,"open_interest":0.0,"volume":0.0,"delta":0.808,"gamma":0.0005,"vega":5.1298,"theta":-38.1627,"rho":2.1425,"theo":548.9793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.0},{"option":"NDXP260220P24375000","bid":58.6,"bid_size":1.0,"ask":60.8,"ask_size":1.0,"iv":0.3054,"open_interest":13.0,"volume":2.0,"delta":-0.1919,"gamma":0.0005,"vega":5.1298,"theta":-38.2205,"rho":-0.5259,"theo":60.4722,"change":-91.68,"open":43.6,"high":43.6,"low":32.77,"tick":"down","last_trade_price":32.77,"last_trade_time":"2026-02-18T12:39:37","percent_change":-73.6681,"prev_day_close":124.449996948242},{"option":"NDXP260220C24380000","bid":524.9,"bid_size":1.0,"ask":570.0,"ask_size":1.0,"iv":0.3096,"open_interest":0.0,"volume":0.0,"delta":0.8059,"gamma":0.0005,"vega":5.1624,"theta":-38.437,"rho":2.1374,"theo":544.707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24380000","bid":59.3,"bid_size":1.0,"ask":61.3,"ask_size":1.0,"iv":0.3049,"open_interest":0.0,"volume":10.0,"delta":-0.194,"gamma":0.0005,"vega":5.1624,"theta":-38.4942,"rho":-0.5316,"theo":61.1975,"change":30.0,"open":92.0,"high":92.0,"low":30.0,"tick":"no_change","last_trade_price":30.0,"last_trade_time":"2026-02-18T11:05:59","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24390000","bid":516.3,"bid_size":1.0,"ask":561.4,"ask_size":1.0,"iv":0.3085,"open_interest":0.0,"volume":0.0,"delta":0.8018,"gamma":0.0005,"vega":5.2272,"theta":-38.9852,"rho":2.1271,"theo":536.1872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24390000","bid":60.8,"bid_size":1.0,"ask":62.9,"ask_size":1.0,"iv":0.3038,"open_interest":0.0,"volume":0.0,"delta":-0.1981,"gamma":0.0005,"vega":5.2272,"theta":-39.0413,"rho":-0.543,"theo":62.6732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24400000","bid":507.8,"bid_size":1.0,"ask":552.9,"ask_size":1.0,"iv":0.3074,"open_interest":4.0,"volume":0.0,"delta":0.7976,"gamma":0.0005,"vega":5.2917,"theta":-39.5326,"rho":2.1166,"theo":527.7012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":320.0,"last_trade_time":"2026-02-17T10:41:00","percent_change":0.0,"prev_day_close":454.300003051758},{"option":"NDXP260220P24400000","bid":62.3,"bid_size":1.0,"ask":64.5,"ask_size":1.0,"iv":0.3029,"open_interest":132.0,"volume":10.0,"delta":-0.2023,"gamma":0.0005,"vega":5.2917,"theta":-39.5875,"rho":-0.5545,"theo":64.1825,"change":-85.6,"open":71.16,"high":71.16,"low":37.35,"tick":"up","last_trade_price":45.0,"last_trade_time":"2026-02-18T14:26:17","percent_change":-65.5436,"prev_day_close":130.599998474121},{"option":"NDXP260220C24410000","bid":499.4,"bid_size":1.0,"ask":544.5,"ask_size":1.0,"iv":0.3063,"open_interest":0.0,"volume":0.0,"delta":0.7933,"gamma":0.0005,"vega":5.3562,"theta":-40.0786,"rho":2.106,"theo":519.2493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24410000","bid":63.8,"bid_size":1.0,"ask":66.0,"ask_size":1.0,"iv":0.3018,"open_interest":0.0,"volume":0.0,"delta":-0.2066,"gamma":0.0005,"vega":5.3562,"theta":-40.1323,"rho":-0.5662,"theo":65.7259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24420000","bid":491.0,"bid_size":1.0,"ask":536.1,"ask_size":1.0,"iv":0.3051,"open_interest":0.0,"volume":0.0,"delta":0.7889,"gamma":0.0005,"vega":5.4209,"theta":-40.6227,"rho":2.0952,"theo":510.8321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24420000","bid":65.3,"bid_size":1.0,"ask":67.6,"ask_size":1.0,"iv":0.3006,"open_interest":0.0,"volume":0.0,"delta":-0.211,"gamma":0.0005,"vega":5.4209,"theta":-40.6752,"rho":-0.5782,"theo":67.3041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24425000","bid":486.8,"bid_size":1.0,"ask":531.9,"ask_size":1.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.7867,"gamma":0.0005,"vega":5.4534,"theta":-40.8939,"rho":2.0896,"theo":506.6368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":435.850006103516},{"option":"NDXP260220P24425000","bid":66.1,"bid_size":1.0,"ask":68.2,"ask_size":1.0,"iv":0.3002,"open_interest":5.0,"volume":11.0,"delta":-0.2132,"gamma":0.0005,"vega":5.4534,"theta":-40.9458,"rho":-0.5843,"theo":68.1065,"change":-85.52,"open":53.78,"high":53.78,"low":51.63,"tick":"down","last_trade_price":51.73,"last_trade_time":"2026-02-18T14:16:02","percent_change":-62.3097,"prev_day_close":137.25},{"option":"NDXP260220C24430000","bid":483.3,"bid_size":1.0,"ask":527.7,"ask_size":1.0,"iv":0.3045,"open_interest":0.0,"volume":0.0,"delta":0.7844,"gamma":0.0005,"vega":5.4859,"theta":-41.1644,"rho":2.084,"theo":502.4505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24430000","bid":67.0,"bid_size":1.0,"ask":69.1,"ask_size":1.0,"iv":0.2996,"open_interest":0.0,"volume":0.0,"delta":-0.2154,"gamma":0.0005,"vega":5.4859,"theta":-41.2158,"rho":-0.5904,"theo":68.9179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24440000","bid":488.8,"bid_size":1.0,"ask":506.9,"ask_size":1.0,"iv":0.3034,"open_interest":0.0,"volume":0.0,"delta":0.7799,"gamma":0.0005,"vega":5.5512,"theta":-41.7032,"rho":2.0726,"theo":494.1054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24440000","bid":68.6,"bid_size":1.0,"ask":70.8,"ask_size":1.0,"iv":0.2987,"open_interest":0.0,"volume":0.0,"delta":-0.22,"gamma":0.0005,"vega":5.5512,"theta":-41.7533,"rho":-0.6029,"theo":70.5681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24450000","bid":480.5,"bid_size":1.0,"ask":498.6,"ask_size":1.0,"iv":0.3023,"open_interest":0.0,"volume":0.0,"delta":0.7753,"gamma":0.0005,"vega":5.6169,"theta":-42.2384,"rho":2.0609,"theo":485.7978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":417.649993896484},{"option":"NDXP260220P24450000","bid":70.3,"bid_size":1.0,"ask":72.5,"ask_size":1.0,"iv":0.2977,"open_interest":32.0,"volume":1.0,"delta":-0.2246,"gamma":0.0005,"vega":5.6169,"theta":-42.2873,"rho":-0.6157,"theo":72.2559,"change":-86.8,"open":57.25,"high":57.25,"low":57.25,"tick":"down","last_trade_price":57.25,"last_trade_time":"2026-02-18T10:13:10","percent_change":-60.2569,"prev_day_close":144.049995422363},{"option":"NDXP260220C24460000","bid":472.1,"bid_size":1.0,"ask":489.2,"ask_size":1.0,"iv":0.3012,"open_interest":0.0,"volume":0.0,"delta":0.7706,"gamma":0.0005,"vega":5.6826,"theta":-42.7695,"rho":2.0488,"theo":477.5288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24460000","bid":72.0,"bid_size":1.0,"ask":74.2,"ask_size":1.0,"iv":0.2965,"open_interest":0.0,"volume":0.0,"delta":-0.2293,"gamma":0.0005,"vega":5.6826,"theta":-42.8173,"rho":-0.6289,"theo":73.9823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24470000","bid":463.9,"bid_size":1.0,"ask":481.0,"ask_size":1.0,"iv":0.3001,"open_interest":0.0,"volume":0.0,"delta":0.7658,"gamma":0.0006,"vega":5.748,"theta":-43.296,"rho":2.0365,"theo":469.2994,"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":0.0},{"option":"NDXP260220P24470000","bid":73.6,"bid_size":1.0,"ask":75.7,"ask_size":1.0,"iv":0.2954,"open_interest":0.0,"volume":0.0,"delta":-0.2341,"gamma":0.0006,"vega":5.748,"theta":-43.3426,"rho":-0.6423,"theo":75.7483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24475000","bid":459.8,"bid_size":1.0,"ask":476.9,"ask_size":1.0,"iv":0.2995,"open_interest":15.0,"volume":0.0,"delta":0.7634,"gamma":0.0006,"vega":5.7806,"theta":-43.5574,"rho":2.0302,"theo":465.1998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.11,"last_trade_time":"2026-02-17T10:21:11","percent_change":0.0,"prev_day_close":399.650009155273},{"option":"NDXP260220P24475000","bid":74.5,"bid_size":1.0,"ask":76.6,"ask_size":1.0,"iv":0.2949,"open_interest":28.0,"volume":2.0,"delta":-0.2365,"gamma":0.0006,"vega":5.7806,"theta":-43.6034,"rho":-0.6491,"theo":76.6464,"change":-98.1,"open":139.73,"high":139.73,"low":53.05,"tick":"down","last_trade_price":53.05,"last_trade_time":"2026-02-18T10:29:47","percent_change":-64.9024,"prev_day_close":151.150001525879},{"option":"NDXP260220C24480000","bid":455.7,"bid_size":1.0,"ask":472.8,"ask_size":1.0,"iv":0.299,"open_interest":0.0,"volume":0.0,"delta":0.7609,"gamma":0.0006,"vega":5.813,"theta":-43.8174,"rho":2.0239,"theo":461.1105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24480000","bid":75.5,"bid_size":1.0,"ask":77.9,"ask_size":1.0,"iv":0.2944,"open_interest":0.0,"volume":0.0,"delta":-0.2389,"gamma":0.0006,"vega":5.813,"theta":-43.8628,"rho":-0.656,"theo":77.5547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24490000","bid":447.5,"bid_size":1.0,"ask":464.6,"ask_size":1.0,"iv":0.2978,"open_interest":0.0,"volume":0.0,"delta":0.756,"gamma":0.0006,"vega":5.8772,"theta":-44.3331,"rho":2.0112,"theo":452.9627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24490000","bid":77.3,"bid_size":1.0,"ask":79.6,"ask_size":1.0,"iv":0.2932,"open_interest":0.0,"volume":0.0,"delta":-0.2439,"gamma":0.0006,"vega":5.8772,"theta":-44.3773,"rho":-0.6698,"theo":79.4022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24500000","bid":439.4,"bid_size":1.0,"ask":456.5,"ask_size":1.0,"iv":0.2966,"open_interest":18.0,"volume":13.0,"delta":0.7509,"gamma":0.0006,"vega":5.9405,"theta":-44.8426,"rho":1.9982,"theo":444.8565,"change":204.98,"open":399.83,"high":587.03,"low":399.83,"tick":"up","last_trade_price":587.03,"last_trade_time":"2026-02-18T12:54:59","percent_change":53.6527,"prev_day_close":382.050003051758},{"option":"NDXP260220P24500000","bid":79.2,"bid_size":1.0,"ask":81.5,"ask_size":1.0,"iv":0.2921,"open_interest":20.0,"volume":22.0,"delta":-0.249,"gamma":0.0006,"vega":5.9405,"theta":-44.8857,"rho":-0.6838,"theo":81.2914,"change":-95.0,"open":146.62,"high":146.62,"low":39.88,"tick":"down","last_trade_price":63.4,"last_trade_time":"2026-02-18T14:29:33","percent_change":-59.9747,"prev_day_close":158.400001525879},{"option":"NDXP260220C24510000","bid":431.4,"bid_size":1.0,"ask":448.5,"ask_size":1.0,"iv":0.2956,"open_interest":0.0,"volume":0.0,"delta":0.7458,"gamma":0.0006,"vega":6.003,"theta":-45.3454,"rho":1.9852,"theo":436.7925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24510000","bid":81.1,"bid_size":3.0,"ask":83.4,"ask_size":1.0,"iv":0.2911,"open_interest":0.0,"volume":0.0,"delta":-0.2541,"gamma":0.0006,"vega":6.003,"theta":-45.3873,"rho":-0.698,"theo":83.2228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24520000","bid":423.3,"bid_size":1.0,"ask":440.4,"ask_size":1.0,"iv":0.2945,"open_interest":0.0,"volume":0.0,"delta":0.7406,"gamma":0.0006,"vega":6.0648,"theta":-45.8409,"rho":1.972,"theo":428.7711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24520000","bid":83.1,"bid_size":3.0,"ask":85.5,"ask_size":3.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":-0.2593,"gamma":0.0006,"vega":6.0648,"theta":-45.8815,"rho":-0.7123,"theo":85.1968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24525000","bid":419.3,"bid_size":1.0,"ask":436.4,"ask_size":1.0,"iv":0.294,"open_interest":8.0,"volume":1.0,"delta":0.7379,"gamma":0.0006,"vega":6.0955,"theta":-46.0856,"rho":1.9653,"theo":424.7766,"change":183.65,"open":548.4,"high":548.4,"low":548.4,"tick":"up","last_trade_price":548.4,"last_trade_time":"2026-02-18T12:50:04","percent_change":50.3496,"prev_day_close":364.75},{"option":"NDXP260220P24525000","bid":84.1,"bid_size":1.0,"ask":86.4,"ask_size":1.0,"iv":0.2895,"open_interest":7.0,"volume":10.0,"delta":-0.2619,"gamma":0.0006,"vega":6.0955,"theta":-46.1256,"rho":-0.7195,"theo":86.2,"change":-100.47,"open":65.63,"high":66.03,"low":65.63,"tick":"down","last_trade_price":65.73,"last_trade_time":"2026-02-18T14:16:02","percent_change":-60.4513,"prev_day_close":166.199996948242},{"option":"NDXP260220C24530000","bid":414.4,"bid_size":1.0,"ask":432.5,"ask_size":1.0,"iv":0.293,"open_interest":0.0,"volume":0.0,"delta":0.7353,"gamma":0.0006,"vega":6.1261,"theta":-46.3282,"rho":1.9586,"theo":420.793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24530000","bid":85.1,"bid_size":3.0,"ask":87.4,"ask_size":3.0,"iv":0.2889,"open_interest":0.0,"volume":2.0,"delta":-0.2646,"gamma":0.0006,"vega":6.1261,"theta":-46.3677,"rho":-0.7268,"theo":87.214,"change":48.0,"open":46.5,"high":48.0,"low":46.5,"tick":"up","last_trade_price":48.0,"last_trade_time":"2026-02-18T13:24:37","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24540000","bid":407.4,"bid_size":1.0,"ask":424.5,"ask_size":1.0,"iv":0.2919,"open_interest":0.0,"volume":0.0,"delta":0.7299,"gamma":0.0006,"vega":6.1871,"theta":-46.8068,"rho":1.9449,"theo":412.859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24540000","bid":87.1,"bid_size":3.0,"ask":89.4,"ask_size":1.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":-0.27,"gamma":0.0006,"vega":6.1871,"theta":-46.845,"rho":-0.7416,"theo":89.2754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24550000","bid":399.5,"bid_size":1.0,"ask":416.6,"ask_size":1.0,"iv":0.2908,"open_interest":1.0,"volume":0.0,"delta":0.7244,"gamma":0.0006,"vega":6.2479,"theta":-47.2757,"rho":1.9309,"theo":404.9702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.92,"last_trade_time":"2026-02-17T10:12:07","percent_change":0.0,"prev_day_close":347.75},{"option":"NDXP260220P24550000","bid":89.1,"bid_size":3.0,"ask":91.5,"ask_size":3.0,"iv":0.2869,"open_interest":32.0,"volume":5.0,"delta":-0.2755,"gamma":0.0006,"vega":6.2479,"theta":-47.3128,"rho":-0.7567,"theo":91.3819,"change":-96.65,"open":60.32,"high":77.55,"low":48.3,"tick":"up","last_trade_price":77.55,"last_trade_time":"2026-02-18T14:33:08","percent_change":-55.4822,"prev_day_close":174.199996948242},{"option":"NDXP260220C24560000","bid":390.7,"bid_size":1.0,"ask":408.8,"ask_size":1.0,"iv":0.2896,"open_interest":0.0,"volume":0.0,"delta":0.7188,"gamma":0.0006,"vega":6.3085,"theta":-47.7342,"rho":1.9164,"theo":397.1278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24560000","bid":91.2,"bid_size":3.0,"ask":93.7,"ask_size":3.0,"iv":0.2857,"open_interest":0.0,"volume":0.0,"delta":-0.2811,"gamma":0.0006,"vega":6.3085,"theta":-47.7701,"rho":-0.7722,"theo":93.5349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24570000","bid":383.0,"bid_size":1.0,"ask":401.1,"ask_size":1.0,"iv":0.2884,"open_interest":0.0,"volume":0.0,"delta":0.7131,"gamma":0.0006,"vega":6.3687,"theta":-48.1815,"rho":1.9017,"theo":389.3331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24570000","bid":93.4,"bid_size":3.0,"ask":96.0,"ask_size":3.0,"iv":0.2846,"open_interest":0.0,"volume":0.0,"delta":-0.2868,"gamma":0.0006,"vega":6.3687,"theta":-48.2162,"rho":-0.7881,"theo":95.7355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24575000","bid":379.1,"bid_size":1.0,"ask":397.2,"ask_size":1.0,"iv":0.288,"open_interest":4.0,"volume":0.0,"delta":0.7103,"gamma":0.0006,"vega":6.3985,"theta":-48.4006,"rho":1.8941,"theo":385.454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.7,"last_trade_time":"2026-02-17T16:06:44","percent_change":0.0,"prev_day_close":331.150009155273},{"option":"NDXP260220P24575000","bid":94.6,"bid_size":3.0,"ask":97.1,"ask_size":3.0,"iv":0.2839,"open_interest":9.0,"volume":3.0,"delta":-0.2896,"gamma":0.0006,"vega":6.3985,"theta":-48.4348,"rho":-0.7962,"theo":96.8541,"change":-115.4,"open":67.1,"high":67.1,"low":67.1,"tick":"down","last_trade_price":67.1,"last_trade_time":"2026-02-18T10:17:30","percent_change":-63.2329,"prev_day_close":182.5},{"option":"NDXP260220C24580000","bid":375.2,"bid_size":1.0,"ask":393.3,"ask_size":1.0,"iv":0.2874,"open_interest":0.0,"volume":0.0,"delta":0.7074,"gamma":0.0006,"vega":6.4281,"theta":-48.6167,"rho":1.8865,"theo":381.5873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24580000","bid":95.7,"bid_size":3.0,"ask":98.1,"ask_size":1.0,"iv":0.2834,"open_interest":0.0,"volume":1.0,"delta":-0.2925,"gamma":0.0006,"vega":6.4281,"theta":-48.6503,"rho":-0.8043,"theo":97.9851,"change":51.28,"open":51.28,"high":51.28,"low":51.28,"tick":"up","last_trade_price":51.28,"last_trade_time":"2026-02-18T12:59:36","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24590000","bid":367.5,"bid_size":1.0,"ask":385.6,"ask_size":1.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.7015,"gamma":0.0006,"vega":6.4864,"theta":-49.0392,"rho":1.8711,"theo":373.8914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24590000","bid":97.9,"bid_size":3.0,"ask":100.5,"ask_size":3.0,"iv":0.2824,"open_interest":0.0,"volume":2.0,"delta":-0.2984,"gamma":0.0006,"vega":6.4864,"theta":-49.0716,"rho":-0.8208,"theo":100.2846,"change":52.53,"open":163.0,"high":163.0,"low":52.53,"tick":"down","last_trade_price":52.53,"last_trade_time":"2026-02-18T12:59:36","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24600000","bid":359.9,"bid_size":1.0,"ask":378.0,"ask_size":1.0,"iv":0.285,"open_interest":13.0,"volume":1.0,"delta":0.6956,"gamma":0.0007,"vega":6.5434,"theta":-49.4483,"rho":1.8556,"theo":366.2462,"change":81.35,"open":396.6,"high":396.6,"low":396.6,"tick":"up","last_trade_price":396.6,"last_trade_time":"2026-02-18T14:33:08","percent_change":25.8049,"prev_day_close":315.25},{"option":"NDXP260220P24600000","bid":100.7,"bid_size":11.0,"ask":102.8,"ask_size":1.0,"iv":0.2815,"open_interest":45.0,"volume":16.0,"delta":-0.3043,"gamma":0.0007,"vega":6.5434,"theta":-49.4795,"rho":-0.8375,"theo":102.6348,"change":-89.25,"open":166.0,"high":166.0,"low":51.5,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-18T14:37:58","percent_change":-46.6667,"prev_day_close":191.25},{"option":"NDXP260220C24610000","bid":352.3,"bid_size":1.0,"ask":370.4,"ask_size":1.0,"iv":0.2839,"open_interest":0.0,"volume":0.0,"delta":0.6895,"gamma":0.0007,"vega":6.5989,"theta":-49.8434,"rho":1.8399,"theo":358.6523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24610000","bid":102.7,"bid_size":2.0,"ask":105.1,"ask_size":2.0,"iv":0.28,"open_interest":0.0,"volume":0.0,"delta":-0.3104,"gamma":0.0007,"vega":6.5989,"theta":-49.8734,"rho":-0.8543,"theo":105.0362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24620000","bid":344.7,"bid_size":1.0,"ask":362.8,"ask_size":1.0,"iv":0.2827,"open_interest":0.0,"volume":0.0,"delta":0.6834,"gamma":0.0007,"vega":6.653,"theta":-50.2236,"rho":1.824,"theo":351.11,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24620000","bid":105.0,"bid_size":2.0,"ask":107.4,"ask_size":1.0,"iv":0.2787,"open_interest":0.0,"volume":3.0,"delta":-0.3165,"gamma":0.0007,"vega":6.653,"theta":-50.2525,"rho":-0.8712,"theo":107.4893,"change":85.1,"open":89.13,"high":89.13,"low":85.1,"tick":"down","last_trade_price":85.1,"last_trade_time":"2026-02-18T10:13:42","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24625000","bid":341.0,"bid_size":1.0,"ask":359.1,"ask_size":1.0,"iv":0.2821,"open_interest":2.0,"volume":0.0,"delta":0.6802,"gamma":0.0007,"vega":6.6795,"theta":-50.408,"rho":1.8161,"theo":347.3585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.0,"last_trade_time":"2026-02-17T09:53:18","percent_change":0.0,"prev_day_close":298.800003051758},{"option":"NDXP260220P24625000","bid":106.2,"bid_size":3.0,"ask":108.8,"ask_size":3.0,"iv":0.2783,"open_interest":22.0,"volume":4.0,"delta":-0.3196,"gamma":0.0007,"vega":6.6795,"theta":-50.4363,"rho":-0.8797,"theo":108.7354,"change":-137.65,"open":89.98,"high":89.98,"low":58.0,"tick":"up","last_trade_price":62.5,"last_trade_time":"2026-02-18T12:29:34","percent_change":-68.7734,"prev_day_close":200.150001525879},{"option":"NDXP260220C24630000","bid":337.2,"bid_size":1.0,"ask":355.3,"ask_size":1.0,"iv":0.2815,"open_interest":0.0,"volume":0.0,"delta":0.6771,"gamma":0.0007,"vega":6.7057,"theta":-50.5884,"rho":1.808,"theo":343.6201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24630000","bid":107.4,"bid_size":3.0,"ask":110.1,"ask_size":3.0,"iv":0.2777,"open_interest":0.0,"volume":0.0,"delta":-0.3228,"gamma":0.0007,"vega":6.7057,"theta":-50.6161,"rho":-0.8883,"theo":109.9947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24640000","bid":329.8,"bid_size":1.0,"ask":347.9,"ask_size":1.0,"iv":0.2804,"open_interest":0.0,"volume":0.0,"delta":0.6708,"gamma":0.0007,"vega":6.7574,"theta":-50.9369,"rho":1.7918,"theo":336.1831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24640000","bid":110.0,"bid_size":3.0,"ask":112.6,"ask_size":3.0,"iv":0.2767,"open_interest":0.0,"volume":1.0,"delta":-0.3291,"gamma":0.0007,"vega":6.7574,"theta":-50.9634,"rho":-0.9056,"theo":112.5531,"change":89.15,"open":89.15,"high":89.15,"low":89.15,"tick":"up","last_trade_price":89.15,"last_trade_time":"2026-02-18T10:13:42","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24650000","bid":322.4,"bid_size":1.0,"ask":340.5,"ask_size":1.0,"iv":0.2792,"open_interest":1.0,"volume":1.0,"delta":0.6644,"gamma":0.0007,"vega":6.808,"theta":-51.2682,"rho":1.7752,"theo":328.8002,"change":74.8,"open":357.85,"high":357.85,"low":357.85,"tick":"up","last_trade_price":357.85,"last_trade_time":"2026-02-18T14:33:08","percent_change":26.4264,"prev_day_close":283.050003051758},{"option":"NDXP260220P24650000","bid":112.8,"bid_size":2.0,"ask":115.2,"ask_size":1.0,"iv":0.2755,"open_interest":12.0,"volume":6.0,"delta":-0.3355,"gamma":0.0007,"vega":6.808,"theta":-51.2934,"rho":-0.9233,"theo":115.1655,"change":-141.7,"open":132.0,"high":132.0,"low":67.8,"tick":"down","last_trade_price":67.8,"last_trade_time":"2026-02-18T10:55:21","percent_change":-67.6372,"prev_day_close":209.5},{"option":"NDXP260220C24660000","bid":315.0,"bid_size":1.0,"ask":333.1,"ask_size":1.0,"iv":0.278,"open_interest":0.0,"volume":0.0,"delta":0.6578,"gamma":0.0007,"vega":6.8577,"theta":-51.5811,"rho":1.7582,"theo":321.4728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24660000","bid":115.3,"bid_size":3.0,"ask":118.0,"ask_size":1.0,"iv":0.2743,"open_interest":0.0,"volume":0.0,"delta":-0.3421,"gamma":0.0007,"vega":6.8577,"theta":-51.6052,"rho":-0.9414,"theo":117.8335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24670000","bid":307.7,"bid_size":1.0,"ask":325.8,"ask_size":1.0,"iv":0.2768,"open_interest":0.0,"volume":0.0,"delta":0.6512,"gamma":0.0007,"vega":6.9064,"theta":-51.8747,"rho":1.7407,"theo":314.2023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24670000","bid":118.1,"bid_size":2.0,"ask":120.5,"ask_size":1.0,"iv":0.2731,"open_interest":0.0,"volume":1.0,"delta":-0.3487,"gamma":0.0007,"vega":6.9064,"theta":-51.8976,"rho":-0.96,"theo":120.5584,"change":92.9,"open":92.9,"high":92.9,"low":92.9,"tick":"up","last_trade_price":92.9,"last_trade_time":"2026-02-18T13:52:12","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24675000","bid":304.1,"bid_size":1.0,"ask":322.2,"ask_size":1.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":0.6478,"gamma":0.0007,"vega":6.9302,"theta":-52.014,"rho":1.7318,"theo":310.5889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":267.650009155273},{"option":"NDXP260220P24675000","bid":119.3,"bid_size":3.0,"ask":122.0,"ask_size":3.0,"iv":0.2723,"open_interest":15.0,"volume":5.0,"delta":-0.352,"gamma":0.0007,"vega":6.9302,"theta":-52.0363,"rho":-0.9694,"theo":121.9427,"change":-125.15,"open":97.65,"high":97.65,"low":71.95,"tick":"up","last_trade_price":94.1,"last_trade_time":"2026-02-18T13:52:12","percent_change":-57.081,"prev_day_close":219.25},{"option":"NDXP260220C24680000","bid":301.6,"bid_size":1.0,"ask":318.6,"ask_size":1.0,"iv":0.2755,"open_interest":0.0,"volume":0.0,"delta":0.6445,"gamma":0.0007,"vega":6.9536,"theta":-52.1481,"rho":1.7228,"theo":306.9903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24680000","bid":120.7,"bid_size":3.0,"ask":123.3,"ask_size":1.0,"iv":0.2719,"open_interest":0.0,"volume":7.0,"delta":-0.3554,"gamma":0.0007,"vega":6.9536,"theta":-52.1698,"rho":-0.9789,"theo":123.3418,"change":78.75,"open":92.35,"high":92.35,"low":78.73,"tick":"up","last_trade_price":78.75,"last_trade_time":"2026-02-18T10:51:06","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24690000","bid":294.5,"bid_size":1.0,"ask":311.4,"ask_size":1.0,"iv":0.2744,"open_interest":0.0,"volume":0.0,"delta":0.6377,"gamma":0.0007,"vega":6.9992,"theta":-52.4002,"rho":1.7047,"theo":299.838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24690000","bid":123.4,"bid_size":3.0,"ask":126.1,"ask_size":1.0,"iv":0.2706,"open_interest":0.0,"volume":2.0,"delta":-0.3622,"gamma":0.0007,"vega":6.9992,"theta":-52.4208,"rho":-0.9982,"theo":126.1848,"change":74.93,"open":207.25,"high":207.25,"low":74.93,"tick":"down","last_trade_price":74.93,"last_trade_time":"2026-02-18T10:59:59","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24700000","bid":287.3,"bid_size":1.0,"ask":305.4,"ask_size":1.0,"iv":0.2732,"open_interest":15.0,"volume":6.0,"delta":0.6307,"gamma":0.0008,"vega":7.0429,"theta":-52.6304,"rho":1.6864,"theo":292.7464,"change":144.2,"open":300.0,"high":397.2,"low":300.0,"tick":"no_change","last_trade_price":397.2,"last_trade_time":"2026-02-18T10:49:25","percent_change":56.996,"prev_day_close":253.0},{"option":"NDXP260220P24700000","bid":126.9,"bid_size":11.0,"ask":129.0,"ask_size":1.0,"iv":0.2698,"open_interest":108.0,"volume":33.0,"delta":-0.3692,"gamma":0.0008,"vega":7.0429,"theta":-52.6498,"rho":-1.0176,"theo":129.0885,"change":-101.35,"open":210.0,"high":210.0,"low":65.0,"tick":"down","last_trade_price":127.4,"last_trade_time":"2026-02-18T14:44:43","percent_change":-44.306,"prev_day_close":228.75},{"option":"NDXP260220C24710000","bid":279.1,"bid_size":1.0,"ask":297.2,"ask_size":1.0,"iv":0.2719,"open_interest":0.0,"volume":0.0,"delta":0.6237,"gamma":0.0008,"vega":7.0844,"theta":-52.838,"rho":1.668,"theo":285.7159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24710000","bid":129.4,"bid_size":2.0,"ask":131.9,"ask_size":1.0,"iv":0.2683,"open_interest":0.0,"volume":1.0,"delta":-0.3762,"gamma":0.0008,"vega":7.0844,"theta":-52.8562,"rho":-1.0371,"theo":132.0534,"change":214.3,"open":214.3,"high":214.3,"low":214.3,"tick":"up","last_trade_price":214.3,"last_trade_time":"2026-02-18T09:36:24","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24720000","bid":272.1,"bid_size":1.0,"ask":290.2,"ask_size":1.0,"iv":0.2707,"open_interest":0.0,"volume":0.0,"delta":0.6166,"gamma":0.0008,"vega":7.1237,"theta":-53.0224,"rho":1.6494,"theo":278.747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24720000","bid":132.3,"bid_size":3.0,"ask":135.0,"ask_size":3.0,"iv":0.2669,"open_interest":0.0,"volume":2.0,"delta":-0.3833,"gamma":0.0008,"vega":7.1237,"theta":-53.0394,"rho":-1.0567,"theo":135.0799,"change":104.63,"open":104.63,"high":104.63,"low":104.63,"tick":"up","last_trade_price":104.63,"last_trade_time":"2026-02-18T10:14:54","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24725000","bid":268.6,"bid_size":1.0,"ask":286.7,"ask_size":1.0,"iv":0.27,"open_interest":4.0,"volume":2.0,"delta":0.613,"gamma":0.0008,"vega":7.1426,"theta":-53.1056,"rho":1.6401,"theo":275.2859,"change":76.55,"open":363.21,"high":363.21,"low":315.0,"tick":"down","last_trade_price":315.0,"last_trade_time":"2026-02-18T14:28:39","percent_change":32.1032,"prev_day_close":238.449996948242},{"option":"NDXP260220P24725000","bid":133.7,"bid_size":3.0,"ask":136.5,"ask_size":3.0,"iv":0.2663,"open_interest":28.0,"volume":15.0,"delta":-0.3869,"gamma":0.0008,"vega":7.1426,"theta":-53.122,"rho":-1.0666,"theo":136.6164,"change":-103.2,"open":138.21,"high":138.21,"low":74.8,"tick":"up","last_trade_price":136.0,"last_trade_time":"2026-02-18T14:40:35","percent_change":-43.1438,"prev_day_close":239.199996948242},{"option":"NDXP260220C24730000","bid":265.2,"bid_size":1.0,"ask":283.3,"ask_size":1.0,"iv":0.2694,"open_interest":0.0,"volume":1.0,"delta":0.6094,"gamma":0.0008,"vega":7.1609,"theta":-53.1828,"rho":1.6307,"theo":271.8403,"change":312.35,"open":312.35,"high":312.35,"low":312.35,"tick":"up","last_trade_price":312.35,"last_trade_time":"2026-02-18T14:27:30","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24730000","bid":135.2,"bid_size":3.0,"ask":138.0,"ask_size":3.0,"iv":0.2658,"open_interest":0.0,"volume":4.0,"delta":-0.3905,"gamma":0.0008,"vega":7.1609,"theta":-53.1986,"rho":-1.0765,"theo":138.1686,"change":76.73,"open":81.32,"high":84.74,"low":76.73,"tick":"down","last_trade_price":76.73,"last_trade_time":"2026-02-18T12:47:27","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24740000","bid":258.3,"bid_size":1.0,"ask":276.4,"ask_size":1.0,"iv":0.2681,"open_interest":0.0,"volume":1.0,"delta":0.6021,"gamma":0.0008,"vega":7.1963,"theta":-53.3184,"rho":1.6118,"theo":264.9967,"change":304.85,"open":304.85,"high":304.85,"low":304.85,"tick":"up","last_trade_price":304.85,"last_trade_time":"2026-02-18T14:27:30","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24740000","bid":138.3,"bid_size":3.0,"ask":141.1,"ask_size":3.0,"iv":0.2645,"open_interest":0.0,"volume":1.0,"delta":-0.3978,"gamma":0.0008,"vega":7.1963,"theta":-53.333,"rho":-1.0966,"theo":141.3203,"change":236.66,"open":236.66,"high":236.66,"low":236.66,"tick":"up","last_trade_price":236.66,"last_trade_time":"2026-02-18T09:32:09","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24750000","bid":259.4,"bid_size":3.0,"ask":262.3,"ask_size":3.0,"iv":0.2669,"open_interest":25.0,"volume":23.0,"delta":0.5947,"gamma":0.0008,"vega":7.2297,"theta":-53.4282,"rho":1.5924,"theo":258.2174,"change":103.3,"open":232.15,"high":328.1,"low":232.15,"tick":"no_change","last_trade_price":327.55,"last_trade_time":"2026-02-18T10:08:51","percent_change":46.0647,"prev_day_close":224.25},{"option":"NDXP260220P24750000","bid":135.9,"bid_size":1.0,"ask":152.0,"ask_size":1.0,"iv":0.2653,"open_interest":35.0,"volume":45.0,"delta":-0.4052,"gamma":0.0008,"vega":7.2297,"theta":-53.4416,"rho":-1.1171,"theo":144.5364,"change":-125.2,"open":243.1,"high":243.1,"low":74.7,"tick":"up","last_trade_price":124.7,"last_trade_time":"2026-02-18T14:32:56","percent_change":-50.1,"prev_day_close":249.900001525879},{"option":"NDXP260220C24760000","bid":252.6,"bid_size":2.0,"ask":255.3,"ask_size":2.0,"iv":0.2655,"open_interest":0.0,"volume":0.0,"delta":0.5872,"gamma":0.0008,"vega":7.2613,"theta":-53.511,"rho":1.5726,"theo":251.5041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24760000","bid":138.6,"bid_size":3.0,"ask":156.0,"ask_size":3.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":-0.4127,"gamma":0.0008,"vega":7.2613,"theta":-53.5233,"rho":-1.138,"theo":147.8184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24770000","bid":246.0,"bid_size":2.0,"ask":248.7,"ask_size":1.0,"iv":0.2643,"open_interest":0.0,"volume":0.0,"delta":0.5796,"gamma":0.0008,"vega":7.2908,"theta":-53.566,"rho":1.5523,"theo":244.8586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24770000","bid":141.4,"bid_size":3.0,"ask":160.0,"ask_size":2.0,"iv":0.262,"open_interest":0.0,"volume":0.0,"delta":-0.4203,"gamma":0.0008,"vega":7.2908,"theta":-53.577,"rho":-1.1594,"theo":151.1683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24775000","bid":242.7,"bid_size":1.0,"ask":245.5,"ask_size":3.0,"iv":0.2637,"open_interest":15.0,"volume":0.0,"delta":0.5757,"gamma":0.0008,"vega":7.3047,"theta":-53.5826,"rho":1.542,"theo":241.5618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":203.2,"last_trade_time":"2026-02-17T15:47:25","percent_change":0.0,"prev_day_close":210.450004577637},{"option":"NDXP260220P24775000","bid":143.6,"bid_size":3.0,"ask":160.0,"ask_size":2.0,"iv":0.2615,"open_interest":20.0,"volume":9.0,"delta":-0.4242,"gamma":0.0008,"vega":7.3047,"theta":-53.5931,"rho":-1.1702,"theo":152.8691,"change":-172.2,"open":157.33,"high":157.33,"low":82.04,"tick":"up","last_trade_price":88.9,"last_trade_time":"2026-02-18T11:49:23","percent_change":-65.9517,"prev_day_close":261.100006103516},{"option":"NDXP260220C24780000","bid":239.4,"bid_size":1.0,"ask":242.2,"ask_size":3.0,"iv":0.263,"open_interest":0.0,"volume":0.0,"delta":0.5719,"gamma":0.0008,"vega":7.318,"theta":-53.5919,"rho":1.5316,"theo":238.2824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24780000","bid":144.7,"bid_size":3.0,"ask":162.0,"ask_size":3.0,"iv":0.2615,"open_interest":0.0,"volume":2.0,"delta":-0.428,"gamma":0.0008,"vega":7.318,"theta":-53.6018,"rho":-1.1811,"theo":154.5875,"change":85.72,"open":93.77,"high":93.77,"low":85.72,"tick":"down","last_trade_price":85.72,"last_trade_time":"2026-02-18T11:45:59","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24790000","bid":232.8,"bid_size":1.0,"ask":235.6,"ask_size":3.0,"iv":0.2617,"open_interest":0.0,"volume":0.0,"delta":0.5641,"gamma":0.0008,"vega":7.3425,"theta":-53.588,"rho":1.5108,"theo":231.7768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24790000","bid":148.1,"bid_size":3.0,"ask":166.0,"ask_size":3.0,"iv":0.2596,"open_interest":0.0,"volume":3.0,"delta":-0.4358,"gamma":0.0008,"vega":7.3425,"theta":-53.5967,"rho":-1.2031,"theo":158.0773,"change":84.99,"open":85.12,"high":85.12,"low":84.99,"tick":"down","last_trade_price":84.99,"last_trade_time":"2026-02-18T11:39:43","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24800000","bid":226.3,"bid_size":3.0,"ask":229.0,"ask_size":3.0,"iv":0.2603,"open_interest":45.0,"volume":9.0,"delta":0.5562,"gamma":0.0008,"vega":7.3643,"theta":-53.5538,"rho":1.4898,"theo":225.3425,"change":71.0,"open":292.1,"high":341.64,"low":268.0,"tick":"down","last_trade_price":268.0,"last_trade_time":"2026-02-18T13:52:41","percent_change":36.0406,"prev_day_close":197.0},{"option":"NDXP260220P24800000","bid":151.7,"bid_size":3.0,"ask":170.0,"ask_size":2.0,"iv":0.2586,"open_interest":26.0,"volume":11.0,"delta":-0.4437,"gamma":0.0008,"vega":7.3643,"theta":-53.5613,"rho":-1.2251,"theo":161.6383,"change":-183.27,"open":213.3,"high":213.3,"low":86.9,"tick":"down","last_trade_price":90.13,"last_trade_time":"2026-02-18T11:45:59","percent_change":-67.0337,"prev_day_close":273.399993896484},{"option":"NDXP260220C24810000","bid":220.1,"bid_size":1.0,"ask":222.9,"ask_size":3.0,"iv":0.259,"open_interest":0.0,"volume":0.0,"delta":0.5482,"gamma":0.0008,"vega":7.3833,"theta":-53.4887,"rho":1.4688,"theo":218.9798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24810000","bid":155.1,"bid_size":3.0,"ask":174.0,"ask_size":3.0,"iv":0.2575,"open_interest":0.0,"volume":0.0,"delta":-0.4517,"gamma":0.0008,"vega":7.3833,"theta":-53.4951,"rho":-1.2472,"theo":165.271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24820000","bid":213.5,"bid_size":1.0,"ask":216.3,"ask_size":3.0,"iv":0.2577,"open_interest":0.0,"volume":0.0,"delta":0.5401,"gamma":0.0008,"vega":7.3994,"theta":-53.3924,"rho":1.4477,"theo":212.6892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24820000","bid":159.1,"bid_size":3.0,"ask":176.0,"ask_size":3.0,"iv":0.2557,"open_interest":0.0,"volume":0.0,"delta":-0.4598,"gamma":0.0008,"vega":7.3994,"theta":-53.3976,"rho":-1.2694,"theo":168.9757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24825000","bid":210.3,"bid_size":2.0,"ask":213.1,"ask_size":3.0,"iv":0.2572,"open_interest":17.0,"volume":1.0,"delta":0.536,"gamma":0.0008,"vega":7.4064,"theta":-53.3323,"rho":1.437,"theo":209.5712,"change":106.2,"open":290.35,"high":290.35,"low":290.35,"tick":"up","last_trade_price":290.35,"last_trade_time":"2026-02-18T10:43:04","percent_change":57.6704,"prev_day_close":184.150001525879},{"option":"NDXP260220P24825000","bid":160.9,"bid_size":1.0,"ask":178.0,"ask_size":3.0,"iv":0.2549,"open_interest":3.0,"volume":1.0,"delta":-0.4638,"gamma":0.0008,"vega":7.4064,"theta":-53.3369,"rho":-1.2806,"theo":170.8554,"change":-182.73,"open":102.67,"high":102.67,"low":102.67,"tick":"down","last_trade_price":102.67,"last_trade_time":"2026-02-18T10:56:02","percent_change":-64.0259,"prev_day_close":285.399993896484},{"option":"NDXP260220C24830000","bid":207.3,"bid_size":1.0,"ask":210.0,"ask_size":3.0,"iv":0.2562,"open_interest":0.0,"volume":1.0,"delta":0.532,"gamma":0.0008,"vega":7.4127,"theta":-53.2642,"rho":1.4263,"theo":206.4715,"change":285.95,"open":285.95,"high":285.95,"low":285.95,"tick":"up","last_trade_price":285.95,"last_trade_time":"2026-02-18T10:43:04","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24830000","bid":163.3,"bid_size":3.0,"ask":180.0,"ask_size":3.0,"iv":0.2544,"open_interest":0.0,"volume":1.0,"delta":-0.4679,"gamma":0.0008,"vega":7.4127,"theta":-53.2682,"rho":-1.2919,"theo":172.7534,"change":98.88,"open":98.88,"high":98.88,"low":98.88,"tick":"up","last_trade_price":98.88,"last_trade_time":"2026-02-18T12:47:27","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24840000","bid":201.0,"bid_size":1.0,"ask":203.7,"ask_size":3.0,"iv":0.2549,"open_interest":0.0,"volume":0.0,"delta":0.5237,"gamma":0.0008,"vega":7.4232,"theta":-53.1033,"rho":1.4046,"theo":200.328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24840000","bid":167.1,"bid_size":3.0,"ask":184.0,"ask_size":3.0,"iv":0.2518,"open_interest":0.0,"volume":7.0,"delta":-0.4762,"gamma":0.0008,"vega":7.4232,"theta":-53.1061,"rho":-1.3147,"theo":176.6052,"change":140.1,"open":136.55,"high":140.1,"low":136.55,"tick":"up","last_trade_price":140.1,"last_trade_time":"2026-02-18T14:19:38","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24850000","bid":194.7,"bid_size":2.0,"ask":197.5,"ask_size":2.0,"iv":0.2536,"open_interest":8.0,"volume":8.0,"delta":0.5154,"gamma":0.0008,"vega":7.4306,"theta":-52.9088,"rho":1.3824,"theo":194.2605,"change":61.75,"open":259.4,"high":303.88,"low":233.35,"tick":"down","last_trade_price":233.35,"last_trade_time":"2026-02-18T13:52:41","percent_change":35.9848,"prev_day_close":171.599998474121},{"option":"NDXP260220P24850000","bid":170.9,"bid_size":3.0,"ask":188.0,"ask_size":3.0,"iv":0.2506,"open_interest":30.0,"volume":23.0,"delta":-0.4845,"gamma":0.0008,"vega":7.4306,"theta":-52.9104,"rho":-1.338,"theo":180.5331,"change":-192.53,"open":280.02,"high":280.02,"low":96.82,"tick":"up","last_trade_price":104.67,"last_trade_time":"2026-02-18T13:14:20","percent_change":-64.7813,"prev_day_close":297.199996948242},{"option":"NDXP260220C24860000","bid":188.7,"bid_size":3.0,"ask":191.4,"ask_size":3.0,"iv":0.2521,"open_interest":0.0,"volume":2.0,"delta":0.5069,"gamma":0.0008,"vega":7.435,"theta":-52.6796,"rho":1.3596,"theo":188.271,"change":246.7,"open":214.0,"high":246.7,"low":214.0,"tick":"up","last_trade_price":246.7,"last_trade_time":"2026-02-18T10:07:56","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24860000","bid":174.9,"bid_size":3.0,"ask":192.0,"ask_size":3.0,"iv":0.2494,"open_interest":0.0,"volume":2.0,"delta":-0.493,"gamma":0.0008,"vega":7.435,"theta":-52.68,"rho":-1.3618,"theo":184.539,"change":152.94,"open":203.19,"high":203.19,"low":152.94,"tick":"down","last_trade_price":152.94,"last_trade_time":"2026-02-18T10:08:47","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24870000","bid":182.6,"bid_size":3.0,"ask":185.5,"ask_size":3.0,"iv":0.2507,"open_interest":0.0,"volume":0.0,"delta":0.4984,"gamma":0.0008,"vega":7.4361,"theta":-52.4149,"rho":1.3366,"theo":182.3611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24870000","bid":178.1,"bid_size":1.0,"ask":196.0,"ask_size":3.0,"iv":0.2479,"open_interest":0.0,"volume":2.0,"delta":-0.5015,"gamma":0.0008,"vega":7.4361,"theta":-52.4142,"rho":-1.386,"theo":188.6245,"change":118.0,"open":101.0,"high":118.0,"low":101.0,"tick":"up","last_trade_price":118.0,"last_trade_time":"2026-02-18T13:27:05","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24875000","bid":179.9,"bid_size":3.0,"ask":182.6,"ask_size":3.0,"iv":0.2502,"open_interest":15.0,"volume":0.0,"delta":0.4941,"gamma":0.0009,"vega":7.4353,"theta":-52.2691,"rho":1.3251,"theo":179.4364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.95,"last_trade_time":"2026-02-17T10:06:03","percent_change":0.0,"prev_day_close":159.550003051758},{"option":"NDXP260220P24875000","bid":180.2,"bid_size":1.0,"ask":198.0,"ask_size":3.0,"iv":0.2471,"open_interest":7.0,"volume":2.0,"delta":-0.5058,"gamma":0.0009,"vega":7.4353,"theta":-52.2678,"rho":-1.3981,"theo":190.6974,"change":-191.2,"open":118.25,"high":119.45,"low":118.25,"tick":"up","last_trade_price":119.45,"last_trade_time":"2026-02-18T10:59:03","percent_change":-61.5484,"prev_day_close":310.649993896484},{"option":"NDXP260220C24880000","bid":176.7,"bid_size":3.0,"ask":179.5,"ask_size":3.0,"iv":0.2494,"open_interest":0.0,"volume":1.0,"delta":0.4898,"gamma":0.0009,"vega":7.4338,"theta":-52.1143,"rho":1.3135,"theo":176.5319,"change":263.58,"open":263.58,"high":263.58,"low":263.58,"tick":"up","last_trade_price":263.58,"last_trade_time":"2026-02-18T12:03:28","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24880000","bid":182.3,"bid_size":1.0,"ask":200.0,"ask_size":3.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":-0.5101,"gamma":0.0009,"vega":7.4338,"theta":-52.1124,"rho":-1.4102,"theo":192.7906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24890000","bid":171.0,"bid_size":3.0,"ask":173.7,"ask_size":3.0,"iv":0.248,"open_interest":0.0,"volume":0.0,"delta":0.4811,"gamma":0.0009,"vega":7.4281,"theta":-51.7775,"rho":1.2904,"theo":170.7837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24890000","bid":186.1,"bid_size":1.0,"ask":204.0,"ask_size":3.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":-0.5188,"gamma":0.0009,"vega":7.4281,"theta":-51.7744,"rho":-1.4344,"theo":197.0377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24900000","bid":165.2,"bid_size":1.0,"ask":167.8,"ask_size":11.0,"iv":0.2465,"open_interest":23.0,"volume":10.0,"delta":0.4723,"gamma":0.0009,"vega":7.4189,"theta":-51.4046,"rho":1.2672,"theo":165.1166,"change":67.15,"open":143.0,"high":257.78,"low":143.0,"tick":"down","last_trade_price":215.15,"last_trade_time":"2026-02-18T13:42:32","percent_change":45.3716,"prev_day_close":148.0},{"option":"NDXP260220P24900000","bid":190.4,"bid_size":1.0,"ask":208.0,"ask_size":3.0,"iv":0.2446,"open_interest":31.0,"volume":36.0,"delta":-0.5276,"gamma":0.0009,"vega":7.4189,"theta":-51.4003,"rho":-1.4587,"theo":201.366,"change":-196.7,"open":293.58,"high":314.52,"low":113.0,"tick":"up","last_trade_price":126.8,"last_trade_time":"2026-02-18T12:04:13","percent_change":-60.8037,"prev_day_close":323.5},{"option":"NDXP260220C24910000","bid":159.5,"bid_size":3.0,"ask":162.2,"ask_size":3.0,"iv":0.2451,"open_interest":0.0,"volume":1.0,"delta":0.4635,"gamma":0.0009,"vega":7.4063,"theta":-50.9952,"rho":1.244,"theo":159.531,"change":138.5,"open":138.5,"high":138.5,"low":138.5,"tick":"up","last_trade_price":138.5,"last_trade_time":"2026-02-18T09:40:35","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24910000","bid":194.6,"bid_size":3.0,"ask":212.0,"ask_size":3.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":-0.5364,"gamma":0.0009,"vega":7.4063,"theta":-50.9898,"rho":-1.483,"theo":205.7757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24920000","bid":153.9,"bid_size":2.0,"ask":156.6,"ask_size":3.0,"iv":0.2436,"open_interest":0.0,"volume":1.0,"delta":0.4545,"gamma":0.0009,"vega":7.3899,"theta":-50.5493,"rho":1.2204,"theo":154.0279,"change":231.2,"open":231.2,"high":231.2,"low":231.2,"tick":"up","last_trade_price":231.2,"last_trade_time":"2026-02-18T10:40:47","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24920000","bid":200.0,"bid_size":3.0,"ask":216.0,"ask_size":1.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":-0.5453,"gamma":0.0009,"vega":7.3899,"theta":-50.5427,"rho":-1.5077,"theo":210.268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24925000","bid":151.1,"bid_size":3.0,"ask":153.9,"ask_size":3.0,"iv":0.2429,"open_interest":8.0,"volume":2.0,"delta":0.45,"gamma":0.0009,"vega":7.3802,"theta":-50.3125,"rho":1.2084,"theo":151.3078,"change":91.35,"open":129.18,"high":228.2,"low":129.18,"tick":"up","last_trade_price":228.2,"last_trade_time":"2026-02-18T10:40:47","percent_change":66.7519,"prev_day_close":136.849998474121},{"option":"NDXP260220P24925000","bid":201.1,"bid_size":1.0,"ask":219.7,"ask_size":1.0,"iv":0.2418,"open_interest":7.0,"volume":1.0,"delta":-0.5498,"gamma":0.0009,"vega":7.3802,"theta":-50.3052,"rho":-1.5202,"theo":212.5456,"change":-30.73,"open":307.02,"high":307.02,"low":307.02,"tick":"down","last_trade_price":307.02,"last_trade_time":"2026-02-18T09:30:16","percent_change":-9.09845,"prev_day_close":337.75},{"option":"NDXP260220C24930000","bid":148.4,"bid_size":3.0,"ask":151.1,"ask_size":3.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.4455,"gamma":0.0009,"vega":7.3695,"theta":-50.0663,"rho":1.1964,"theo":148.609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24930000","bid":203.4,"bid_size":1.0,"ask":221.5,"ask_size":2.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":-0.5544,"gamma":0.0009,"vega":7.3695,"theta":-50.0584,"rho":-1.5328,"theo":214.8445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24940000","bid":143.0,"bid_size":1.0,"ask":145.6,"ask_size":3.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":0.4365,"gamma":0.0009,"vega":7.3449,"theta":-49.5454,"rho":1.1718,"theo":143.2764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24940000","bid":207.9,"bid_size":1.0,"ask":226.0,"ask_size":2.0,"iv":0.2398,"open_interest":0.0,"volume":3.0,"delta":-0.5634,"gamma":0.0009,"vega":7.3449,"theta":-49.5364,"rho":-1.5584,"theo":219.5072,"change":172.75,"open":337.07,"high":337.07,"low":172.75,"tick":"down","last_trade_price":172.75,"last_trade_time":"2026-02-18T14:17:46","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24950000","bid":137.8,"bid_size":1.0,"ask":140.4,"ask_size":3.0,"iv":0.2391,"open_interest":12.0,"volume":4.0,"delta":0.4273,"gamma":0.0009,"vega":7.3161,"theta":-48.9863,"rho":1.147,"theo":138.0317,"change":9.9,"open":118.42,"high":223.08,"low":118.42,"tick":"down","last_trade_price":136.0,"last_trade_time":"2026-02-18T14:38:46","percent_change":7.85091,"prev_day_close":126.099998474121},{"option":"NDXP260220P24950000","bid":213.0,"bid_size":11.0,"ask":230.8,"ask_size":11.0,"iv":0.2371,"open_interest":16.0,"volume":2.0,"delta":-0.5726,"gamma":0.0009,"vega":7.3161,"theta":-48.976,"rho":-1.5843,"theo":224.2579,"change":-174.95,"open":129.7,"high":176.65,"low":129.7,"tick":"up","last_trade_price":176.65,"last_trade_time":"2026-02-18T14:17:46","percent_change":-49.7582,"prev_day_close":351.600006103516},{"option":"NDXP260220C24960000","bid":132.4,"bid_size":2.0,"ask":135.1,"ask_size":2.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":0.4181,"gamma":0.0009,"vega":7.2833,"theta":-48.3887,"rho":1.1222,"theo":132.8758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24960000","bid":217.4,"bid_size":11.0,"ask":235.4,"ask_size":11.0,"iv":0.2356,"open_interest":0.0,"volume":0.0,"delta":-0.5818,"gamma":0.0009,"vega":7.2833,"theta":-48.3773,"rho":-1.6103,"theo":229.0973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24970000","bid":127.3,"bid_size":1.0,"ask":129.9,"ask_size":3.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.4088,"gamma":0.0009,"vega":7.2467,"theta":-47.7531,"rho":1.0974,"theo":127.8088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24970000","bid":222.2,"bid_size":11.0,"ask":240.3,"ask_size":11.0,"iv":0.2341,"open_interest":0.0,"volume":2.0,"delta":-0.591,"gamma":0.0009,"vega":7.2467,"theta":-47.7405,"rho":-1.6361,"theo":234.0258,"change":165.0,"open":175.0,"high":175.0,"low":165.0,"tick":"down","last_trade_price":165.0,"last_trade_time":"2026-02-18T10:42:49","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24975000","bid":124.8,"bid_size":1.0,"ask":127.4,"ask_size":2.0,"iv":0.2354,"open_interest":12.0,"volume":1.0,"delta":0.4042,"gamma":0.0009,"vega":7.2269,"theta":-47.4212,"rho":1.0851,"theo":125.3087,"change":65.65,"open":181.55,"high":181.55,"low":181.55,"tick":"down","last_trade_price":181.55,"last_trade_time":"2026-02-18T13:30:25","percent_change":56.6437,"prev_day_close":115.900001525879},{"option":"NDXP260220P24975000","bid":224.7,"bid_size":11.0,"ask":242.7,"ask_size":11.0,"iv":0.2334,"open_interest":7.0,"volume":2.0,"delta":-0.5957,"gamma":0.0009,"vega":7.2269,"theta":-47.408,"rho":-1.649,"theo":236.5233,"change":-216.4,"open":159.32,"high":159.32,"low":150.45,"tick":"down","last_trade_price":150.45,"last_trade_time":"2026-02-18T10:55:22","percent_change":-58.9887,"prev_day_close":366.850006103516},{"option":"NDXP260220C24980000","bid":122.3,"bid_size":1.0,"ask":124.8,"ask_size":1.0,"iv":0.2347,"open_interest":0.0,"volume":1.0,"delta":0.3995,"gamma":0.0009,"vega":7.2062,"theta":-47.08,"rho":1.0727,"theo":122.8307,"change":178.05,"open":178.05,"high":178.05,"low":178.05,"tick":"up","last_trade_price":178.05,"last_trade_time":"2026-02-18T13:30:25","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24980000","bid":227.1,"bid_size":11.0,"ask":245.2,"ask_size":11.0,"iv":0.2326,"open_interest":0.0,"volume":1.0,"delta":-0.6004,"gamma":0.0009,"vega":7.2062,"theta":-47.0662,"rho":-1.6619,"theo":239.043,"change":152.35,"open":152.35,"high":152.35,"low":152.35,"tick":"up","last_trade_price":152.35,"last_trade_time":"2026-02-18T10:55:22","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C24990000","bid":117.3,"bid_size":3.0,"ask":119.9,"ask_size":1.0,"iv":0.2332,"open_interest":0.0,"volume":0.0,"delta":0.3901,"gamma":0.0009,"vega":7.1616,"theta":-46.3699,"rho":1.0479,"theo":117.9418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P24990000","bid":232.2,"bid_size":11.0,"ask":250.3,"ask_size":11.0,"iv":0.231,"open_interest":0.0,"volume":2.0,"delta":-0.6098,"gamma":0.0009,"vega":7.1616,"theta":-46.355,"rho":-1.6878,"theo":244.1494,"change":155.38,"open":166.5,"high":166.5,"low":155.38,"tick":"down","last_trade_price":155.38,"last_trade_time":"2026-02-18T12:02:31","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25000000","bid":112.5,"bid_size":1.0,"ask":115.0,"ask_size":2.0,"iv":0.2317,"open_interest":62.0,"volume":22.0,"delta":0.3807,"gamma":0.0009,"vega":7.1124,"theta":-45.6232,"rho":1.0228,"theo":113.1433,"change":3.85,"open":105.85,"high":193.86,"low":105.85,"tick":"down","last_trade_price":110.0,"last_trade_time":"2026-02-18T14:39:15","percent_change":3.62695,"prev_day_close":106.149997711182},{"option":"NDXP260220P25000000","bid":237.3,"bid_size":1.0,"ask":255.4,"ask_size":1.0,"iv":0.229,"open_interest":28.0,"volume":38.0,"delta":-0.6192,"gamma":0.0009,"vega":7.1124,"theta":-45.607,"rho":-1.714,"theo":249.3463,"change":-176.95,"open":172.5,"high":205.0,"low":145.0,"tick":"up","last_trade_price":205.0,"last_trade_time":"2026-02-18T14:29:33","percent_change":-46.3281,"prev_day_close":381.949996948242},{"option":"NDXP260220C25010000","bid":107.7,"bid_size":3.0,"ask":110.4,"ask_size":3.0,"iv":0.2302,"open_interest":0.0,"volume":8.0,"delta":0.3712,"gamma":0.0009,"vega":7.058,"theta":-44.8399,"rho":0.9972,"theo":108.4373,"change":160.0,"open":139.25,"high":177.5,"low":139.25,"tick":"down","last_trade_price":160.0,"last_trade_time":"2026-02-18T13:22:38","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25010000","bid":242.5,"bid_size":11.0,"ask":260.6,"ask_size":11.0,"iv":0.228,"open_interest":0.0,"volume":3.0,"delta":-0.6287,"gamma":0.0009,"vega":7.058,"theta":-44.8226,"rho":-1.7407,"theo":254.6357,"change":148.48,"open":154.68,"high":156.11,"low":148.48,"tick":"down","last_trade_price":148.48,"last_trade_time":"2026-02-18T12:53:20","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25020000","bid":102.9,"bid_size":3.0,"ask":105.4,"ask_size":3.0,"iv":0.2286,"open_interest":0.0,"volume":10.0,"delta":0.3616,"gamma":0.0009,"vega":6.9985,"theta":-44.0202,"rho":0.9713,"theo":103.8262,"change":144.8,"open":165.8,"high":171.2,"low":142.76,"tick":"up","last_trade_price":144.8,"last_trade_time":"2026-02-18T13:48:38","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25020000","bid":247.9,"bid_size":11.0,"ask":265.9,"ask_size":11.0,"iv":0.2264,"open_interest":0.0,"volume":11.0,"delta":-0.6382,"gamma":0.0009,"vega":6.9985,"theta":-44.0017,"rho":-1.7678,"theo":260.02,"change":153.0,"open":164.62,"high":170.7,"low":152.0,"tick":"up","last_trade_price":153.0,"last_trade_time":"2026-02-18T13:08:32","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25025000","bid":100.7,"bid_size":3.0,"ask":103.2,"ask_size":2.0,"iv":0.2277,"open_interest":11.0,"volume":3.0,"delta":0.3568,"gamma":0.0009,"vega":6.9669,"theta":-43.5968,"rho":0.9582,"theo":101.5568,"change":61.15,"open":182.0,"high":182.0,"low":158.0,"tick":"down","last_trade_price":158.0,"last_trade_time":"2026-02-18T12:29:02","percent_change":63.1389,"prev_day_close":96.8499984741211},{"option":"NDXP260220P25025000","bid":250.6,"bid_size":11.0,"ask":268.7,"ask_size":11.0,"iv":0.2256,"open_interest":19.0,"volume":20.0,"delta":-0.643,"gamma":0.0009,"vega":6.9669,"theta":-43.5777,"rho":-1.7813,"theo":262.7482,"change":-217.6,"open":198.0,"high":198.0,"low":154.0,"tick":"no_change","last_trade_price":180.0,"last_trade_time":"2026-02-18T13:28:53","percent_change":-54.7284,"prev_day_close":397.599990844727},{"option":"NDXP260220C25030000","bid":98.5,"bid_size":1.0,"ask":100.9,"ask_size":3.0,"iv":0.2271,"open_interest":0.0,"volume":2.0,"delta":0.3521,"gamma":0.0009,"vega":6.9341,"theta":-43.1645,"rho":0.9452,"theo":99.3116,"change":168.19,"open":176.7,"high":176.7,"low":168.19,"tick":"down","last_trade_price":168.19,"last_trade_time":"2026-02-18T12:56:01","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25030000","bid":253.3,"bid_size":11.0,"ask":271.4,"ask_size":11.0,"iv":0.225,"open_interest":0.0,"volume":2.0,"delta":-0.6478,"gamma":0.0009,"vega":6.9341,"theta":-43.1448,"rho":-1.7949,"theo":265.5006,"change":157.9,"open":158.3,"high":158.3,"low":157.9,"tick":"down","last_trade_price":157.9,"last_trade_time":"2026-02-18T13:10:10","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25040000","bid":94.1,"bid_size":1.0,"ask":96.6,"ask_size":3.0,"iv":0.2257,"open_interest":0.0,"volume":0.0,"delta":0.3424,"gamma":0.0009,"vega":6.8656,"theta":-42.2738,"rho":0.9194,"theo":94.8938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25040000","bid":258.9,"bid_size":11.0,"ask":276.9,"ask_size":11.0,"iv":0.2233,"open_interest":0.0,"volume":4.0,"delta":-0.6574,"gamma":0.0009,"vega":6.8656,"theta":-42.2529,"rho":-1.8218,"theo":271.0782,"change":166.25,"open":158.6,"high":166.25,"low":158.4,"tick":"up","last_trade_price":166.25,"last_trade_time":"2026-02-18T12:27:26","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25050000","bid":89.5,"bid_size":3.0,"ask":92.0,"ask_size":3.0,"iv":0.224,"open_interest":21.0,"volume":5.0,"delta":0.3328,"gamma":0.0009,"vega":6.7932,"theta":-41.3495,"rho":0.8938,"theo":90.573,"change":21.2,"open":85.0,"high":163.4,"low":85.0,"tick":"down","last_trade_price":109.35,"last_trade_time":"2026-02-18T13:53:05","percent_change":24.0499,"prev_day_close":88.1500015258789},{"option":"NDXP260220P25050000","bid":264.5,"bid_size":11.0,"ask":282.5,"ask_size":11.0,"iv":0.2218,"open_interest":14.0,"volume":11.0,"delta":-0.6671,"gamma":0.0009,"vega":6.7932,"theta":-41.3275,"rho":-1.8485,"theo":276.7529,"change":-237.7,"open":160.34,"high":176.25,"low":160.34,"tick":"up","last_trade_price":176.25,"last_trade_time":"2026-02-18T11:52:39","percent_change":-57.4224,"prev_day_close":413.949996948242},{"option":"NDXP260220C25060000","bid":85.4,"bid_size":1.0,"ask":87.8,"ask_size":3.0,"iv":0.2225,"open_interest":0.0,"volume":0.0,"delta":0.3231,"gamma":0.0009,"vega":6.7165,"theta":-40.3934,"rho":0.8682,"theo":86.3499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25060000","bid":270.3,"bid_size":11.0,"ask":288.3,"ask_size":11.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":-0.6768,"gamma":0.0009,"vega":6.7165,"theta":-40.3702,"rho":-1.8752,"theo":282.5251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25070000","bid":81.3,"bid_size":3.0,"ask":83.7,"ask_size":1.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.3134,"gamma":0.0009,"vega":6.6347,"theta":-39.4068,"rho":0.8423,"theo":82.2262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25070000","bid":276.1,"bid_size":11.0,"ask":294.1,"ask_size":11.0,"iv":0.2187,"open_interest":0.0,"volume":1.0,"delta":-0.6864,"gamma":0.0009,"vega":6.6347,"theta":-39.3824,"rho":-1.9021,"theo":288.3968,"change":174.1,"open":174.1,"high":174.1,"low":174.1,"tick":"up","last_trade_price":174.1,"last_trade_time":"2026-02-18T11:31:27","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25075000","bid":79.3,"bid_size":1.0,"ask":81.7,"ask_size":3.0,"iv":0.22,"open_interest":14.0,"volume":17.0,"delta":0.3086,"gamma":0.0008,"vega":6.5916,"theta":-38.9025,"rho":0.8293,"theo":80.2026,"change":17.95,"open":131.27,"high":144.9,"low":97.65,"tick":"down","last_trade_price":97.65,"last_trade_time":"2026-02-18T13:53:05","percent_change":22.522,"prev_day_close":79.7000007629394},{"option":"NDXP260220P25075000","bid":279.1,"bid_size":11.0,"ask":297.1,"ask_size":11.0,"iv":0.2178,"open_interest":15.0,"volume":12.0,"delta":-0.6913,"gamma":0.0008,"vega":6.5916,"theta":-38.8775,"rho":-1.9158,"theo":291.3708,"change":-254.4,"open":210.33,"high":210.33,"low":176.3,"tick":"down","last_trade_price":176.3,"last_trade_time":"2026-02-18T11:31:27","percent_change":-59.0666,"prev_day_close":430.699996948242},{"option":"NDXP260220C25080000","bid":77.3,"bid_size":1.0,"ask":79.7,"ask_size":3.0,"iv":0.2192,"open_interest":0.0,"volume":8.0,"delta":0.3038,"gamma":0.0008,"vega":6.547,"theta":-38.3911,"rho":0.8161,"theo":78.205,"change":129.37,"open":120.55,"high":132.27,"low":120.55,"tick":"down","last_trade_price":129.37,"last_trade_time":"2026-02-18T10:53:11","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25080000","bid":282.1,"bid_size":11.0,"ask":300.1,"ask_size":11.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":-0.6961,"gamma":0.0008,"vega":6.547,"theta":-38.3655,"rho":-1.9295,"theo":294.3709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25090000","bid":73.2,"bid_size":3.0,"ask":75.5,"ask_size":3.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.294,"gamma":0.0008,"vega":6.4534,"theta":-37.3478,"rho":0.7896,"theo":74.2893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25090000","bid":288.1,"bid_size":1.0,"ask":305.2,"ask_size":1.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":-0.7058,"gamma":0.0008,"vega":6.4534,"theta":-37.321,"rho":-1.957,"theo":300.4505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25100000","bid":69.5,"bid_size":1.0,"ask":71.7,"ask_size":3.0,"iv":0.2161,"open_interest":24.0,"volume":33.0,"delta":0.2844,"gamma":0.0008,"vega":6.3549,"theta":-36.2786,"rho":0.7633,"theo":70.4809,"change":36.15,"open":69.0,"high":134.9,"low":67.05,"tick":"down","last_trade_price":108.0,"last_trade_time":"2026-02-18T13:40:09","percent_change":50.3132,"prev_day_close":71.8499984741211},{"option":"NDXP260220P25100000","bid":294.3,"bid_size":1.0,"ask":311.4,"ask_size":1.0,"iv":0.2128,"open_interest":54.0,"volume":12.0,"delta":-0.7155,"gamma":0.0008,"vega":6.3549,"theta":-36.2506,"rho":-1.9844,"theo":306.6376,"change":-157.9,"open":222.53,"high":289.65,"low":181.65,"tick":"up","last_trade_price":289.65,"last_trade_time":"2026-02-18T14:36:20","percent_change":-35.281,"prev_day_close":447.550003051758},{"option":"NDXP260220C25110000","bid":65.7,"bid_size":3.0,"ask":68.0,"ask_size":3.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.2747,"gamma":0.0008,"vega":6.2526,"theta":-35.186,"rho":0.7375,"theo":66.7808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25110000","bid":300.6,"bid_size":1.0,"ask":317.7,"ask_size":1.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":-0.7252,"gamma":0.0008,"vega":6.2526,"theta":-35.1568,"rho":-2.0114,"theo":312.9328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25120000","bid":62.2,"bid_size":3.0,"ask":64.4,"ask_size":3.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":0.265,"gamma":0.0008,"vega":6.1469,"theta":-34.0728,"rho":0.7119,"theo":63.1894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25120000","bid":307.0,"bid_size":1.0,"ask":324.1,"ask_size":1.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":-0.7348,"gamma":0.0008,"vega":6.1469,"theta":-34.0425,"rho":-2.0381,"theo":319.3368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25125000","bid":60.6,"bid_size":1.0,"ask":62.7,"ask_size":2.0,"iv":0.2125,"open_interest":5.0,"volume":6.0,"delta":0.2602,"gamma":0.0008,"vega":6.0925,"theta":-33.5096,"rho":0.6991,"theo":61.435,"change":54.36,"open":107.27,"high":118.86,"low":107.27,"tick":"up","last_trade_price":118.86,"last_trade_time":"2026-02-18T11:37:14","percent_change":84.2791,"prev_day_close":64.5},{"option":"NDXP260220P25125000","bid":310.3,"bid_size":1.0,"ask":327.4,"ask_size":1.0,"iv":0.2088,"open_interest":11.0,"volume":1.0,"delta":-0.7397,"gamma":0.0008,"vega":6.0925,"theta":-33.4786,"rho":-2.0514,"theo":322.58,"change":-159.5,"open":305.65,"high":305.65,"low":305.65,"tick":"up","last_trade_price":305.65,"last_trade_time":"2026-02-18T14:36:20","percent_change":-34.29,"prev_day_close":465.150009155273},{"option":"NDXP260220C25130000","bid":58.9,"bid_size":1.0,"ask":61.0,"ask_size":2.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.2554,"gamma":0.0008,"vega":6.0368,"theta":-32.9423,"rho":0.6862,"theo":59.7086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25130000","bid":313.5,"bid_size":1.0,"ask":330.6,"ask_size":1.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":-0.7445,"gamma":0.0008,"vega":6.0368,"theta":-32.9108,"rho":-2.0648,"theo":325.8513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25140000","bid":55.6,"bid_size":1.0,"ask":57.7,"ask_size":1.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":0.2459,"gamma":0.0008,"vega":5.9209,"theta":-31.7973,"rho":0.6604,"theo":56.3414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25140000","bid":320.2,"bid_size":1.0,"ask":337.3,"ask_size":1.0,"iv":0.2059,"open_interest":0.0,"volume":1.0,"delta":-0.754,"gamma":0.0008,"vega":5.9209,"theta":-31.7646,"rho":-2.0917,"theo":332.4795,"change":259.73,"open":259.73,"high":259.73,"low":259.73,"tick":"up","last_trade_price":259.73,"last_trade_time":"2026-02-18T10:15:25","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25150000","bid":52.4,"bid_size":1.0,"ask":54.5,"ask_size":1.0,"iv":0.2087,"open_interest":37.0,"volume":24.0,"delta":0.2364,"gamma":0.0008,"vega":5.7991,"theta":-30.6409,"rho":0.6345,"theo":53.0913,"change":37.72,"open":56.3,"high":109.15,"low":56.3,"tick":"down","last_trade_price":95.37,"last_trade_time":"2026-02-18T11:57:01","percent_change":65.4293,"prev_day_close":57.6499996185303},{"option":"NDXP260220P25150000","bid":327.0,"bid_size":1.0,"ask":344.0,"ask_size":1.0,"iv":0.2048,"open_interest":44.0,"volume":4.0,"delta":-0.7635,"gamma":0.0008,"vega":5.7991,"theta":-30.607,"rho":-2.1188,"theo":339.2247,"change":-186.65,"open":217.34,"high":296.6,"low":200.0,"tick":"up","last_trade_price":296.6,"last_trade_time":"2026-02-18T14:32:16","percent_change":-38.6239,"prev_day_close":483.25},{"option":"NDXP260220C25160000","bid":49.2,"bid_size":1.0,"ask":51.2,"ask_size":1.0,"iv":0.2073,"open_interest":0.0,"volume":0.0,"delta":0.227,"gamma":0.0008,"vega":5.6726,"theta":-29.476,"rho":0.6089,"theo":49.9604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25160000","bid":333.9,"bid_size":1.0,"ask":350.9,"ask_size":1.0,"iv":0.2027,"open_interest":0.0,"volume":0.0,"delta":-0.7729,"gamma":0.0008,"vega":5.6726,"theta":-29.441,"rho":-2.1454,"theo":346.0892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25170000","bid":46.1,"bid_size":1.0,"ask":48.2,"ask_size":1.0,"iv":0.2059,"open_interest":0.0,"volume":5.0,"delta":0.2176,"gamma":0.0008,"vega":5.5432,"theta":-28.3064,"rho":0.5839,"theo":46.949,"change":64.83,"open":90.6,"high":96.7,"low":64.83,"tick":"down","last_trade_price":64.83,"last_trade_time":"2026-02-18T14:06:55","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25170000","bid":340.9,"bid_size":1.0,"ask":357.9,"ask_size":1.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":-0.7822,"gamma":0.0008,"vega":5.5432,"theta":-28.2701,"rho":-2.1715,"theo":353.0732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25175000","bid":44.8,"bid_size":1.0,"ask":46.8,"ask_size":1.0,"iv":0.2051,"open_interest":22.0,"volume":11.0,"delta":0.213,"gamma":0.0008,"vega":5.4778,"theta":-27.7209,"rho":0.5716,"theo":45.4882,"change":10.25,"open":88.2,"high":88.76,"low":61.5,"tick":"down","last_trade_price":61.5,"last_trade_time":"2026-02-18T13:52:12","percent_change":20.0,"prev_day_close":51.25},{"option":"NDXP260220P25175000","bid":344.4,"bid_size":1.0,"ask":361.5,"ask_size":1.0,"iv":0.2004,"open_interest":4.0,"volume":0.0,"delta":-0.7869,"gamma":0.0008,"vega":5.4778,"theta":-27.6841,"rho":-2.1843,"theo":356.61,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":291.64,"last_trade_time":"2026-02-12T10:19:26","percent_change":0.0,"prev_day_close":501.849990844727},{"option":"NDXP260220C25180000","bid":43.4,"bid_size":1.0,"ask":45.4,"ask_size":1.0,"iv":0.2044,"open_interest":0.0,"volume":2.0,"delta":0.2084,"gamma":0.0008,"vega":5.4118,"theta":-27.1358,"rho":0.5595,"theo":44.0573,"change":60.1,"open":82.79,"high":82.79,"low":60.1,"tick":"down","last_trade_price":60.1,"last_trade_time":"2026-02-18T13:52:12","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25180000","bid":348.0,"bid_size":1.0,"ask":365.1,"ask_size":1.0,"iv":0.1997,"open_interest":0.0,"volume":0.0,"delta":-0.7915,"gamma":0.0008,"vega":5.4118,"theta":-27.0984,"rho":-2.197,"theo":360.1768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25190000","bid":40.7,"bid_size":1.0,"ask":42.6,"ask_size":1.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":0.1993,"gamma":0.0007,"vega":5.2773,"theta":-25.9686,"rho":0.5352,"theo":41.2861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25190000","bid":354.2,"bid_size":1.0,"ask":372.5,"ask_size":1.0,"iv":0.1981,"open_interest":0.0,"volume":0.0,"delta":-0.8006,"gamma":0.0007,"vega":5.2773,"theta":-25.93,"rho":-2.2224,"theo":367.401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25200000","bid":38.0,"bid_size":1.0,"ask":40.0,"ask_size":1.0,"iv":0.2018,"open_interest":82.0,"volume":35.0,"delta":0.1904,"gamma":0.0007,"vega":5.1382,"theta":-24.8089,"rho":0.5109,"theo":38.6378,"change":-4.15,"open":43.49,"high":83.3,"low":41.6,"tick":"no_change","last_trade_price":41.6,"last_trade_time":"2026-02-18T14:41:47","percent_change":-9.07104,"prev_day_close":45.75},{"option":"NDXP260220P25200000","bid":362.7,"bid_size":1.0,"ask":379.7,"ask_size":1.0,"iv":0.1966,"open_interest":6.0,"volume":2.0,"delta":-0.8095,"gamma":0.0007,"vega":5.1382,"theta":-24.7691,"rho":-2.2478,"theo":374.748,"change":-275.73,"open":479.65,"high":479.65,"low":245.37,"tick":"down","last_trade_price":245.37,"last_trade_time":"2026-02-18T11:09:23","percent_change":-52.9131,"prev_day_close":521.100006103516},{"option":"NDXP260220C25210000","bid":35.6,"bid_size":1.0,"ask":37.5,"ask_size":1.0,"iv":0.2003,"open_interest":0.0,"volume":1.0,"delta":0.1816,"gamma":0.0007,"vega":4.9946,"theta":-23.6604,"rho":0.4869,"theo":36.114,"change":38.5,"open":38.5,"high":38.5,"low":38.5,"tick":"up","last_trade_price":38.5,"last_trade_time":"2026-02-18T14:41:57","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25210000","bid":370.2,"bid_size":1.0,"ask":387.2,"ask_size":1.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":-0.8183,"gamma":0.0007,"vega":4.9946,"theta":-23.6194,"rho":-2.2729,"theo":382.2196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25220000","bid":33.3,"bid_size":1.0,"ask":35.2,"ask_size":1.0,"iv":0.1991,"open_interest":0.0,"volume":0.0,"delta":0.173,"gamma":0.0007,"vega":4.8485,"theta":-22.5268,"rho":0.4637,"theo":33.7146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25220000","bid":377.9,"bid_size":1.0,"ask":394.9,"ask_size":1.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":-0.8269,"gamma":0.0007,"vega":4.8485,"theta":-22.4846,"rho":-2.2972,"theo":389.8156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25225000","bid":32.1,"bid_size":1.0,"ask":34.0,"ask_size":1.0,"iv":0.1986,"open_interest":9.0,"volume":7.0,"delta":0.1688,"gamma":0.0007,"vega":4.7754,"theta":-21.9666,"rho":0.4524,"theo":32.561,"change":-3.1,"open":71.92,"high":72.2,"low":37.2,"tick":"down","last_trade_price":37.2,"last_trade_time":"2026-02-18T14:32:16","percent_change":-7.69231,"prev_day_close":40.2999992370606},{"option":"NDXP260220P25225000","bid":381.7,"bid_size":1.0,"ask":398.7,"ask_size":1.0,"iv":0.1929,"open_interest":7.0,"volume":1.0,"delta":-0.8311,"gamma":0.0007,"vega":4.7754,"theta":-21.9239,"rho":-2.309,"theo":393.6596,"change":-190.6,"open":350.0,"high":350.0,"low":350.0,"tick":"down","last_trade_price":350.0,"last_trade_time":"2026-02-18T14:32:16","percent_change":-35.2571,"prev_day_close":540.600006103516},{"option":"NDXP260220C25230000","bid":29.1,"bid_size":2.0,"ask":34.7,"ask_size":2.0,"iv":0.1977,"open_interest":0.0,"volume":8.0,"delta":0.1646,"gamma":0.0007,"vega":4.7024,"theta":-21.4117,"rho":0.4413,"theo":31.4377,"change":31.85,"open":63.41,"high":71.11,"low":31.85,"tick":"down","last_trade_price":31.85,"last_trade_time":"2026-02-18T14:44:35","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220P25230000","bid":385.6,"bid_size":1.0,"ask":402.6,"ask_size":1.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":-0.8353,"gamma":0.0007,"vega":4.7024,"theta":-21.3683,"rho":-2.3207,"theo":397.534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260220C25250000","bid":27.0,"bid_size":1.0,"ask":28.8,"ask_size":1.0,"iv":0.1956,"open_interest":16.0,"volume":28.0,"delta":0.1485,"gamma":0.0006,"vega":4.4091,"theta":-19.2529,"rho":0.3981,"theo":27.2453,"change":-7.4,"open":47.25,"high":64.93,"low":27.75,"tick":"down","last_trade_price":27.75,"last_trade_time":"2026-02-18T14:44:35","percent_change":-21.0526,"prev_day_close":35.1499996185303},{"option":"NDXP260220P25250000","bid":401.5,"bid_size":1.0,"ask":418.6,"ask_size":1.0,"iv":0.1893,"open_interest":16.0,"volume":3.0,"delta":-0.8514,"gamma":0.0006,"vega":4.4091,"theta":-19.2072,"rho":-2.3661,"theo":413.3324,"change":-247.37,"open":517.4,"high":517.4,"low":313.23,"tick":"down","last_trade_price":313.23,"last_trade_time":"2026-02-18T10:23:56","percent_change":-44.1259,"prev_day_close":560.600006103516},{"option":"NDXP260220C25275000","bid":22.5,"bid_size":1.0,"ask":24.2,"ask_size":1.0,"iv":0.1927,"open_interest":11.0,"volume":7.0,"delta":0.1297,"gamma":0.0006,"vega":4.034,"theta":-16.7238,"rho":0.347,"theo":22.6739,"change":-1.02,"open":56.03,"high":56.18,"low":29.53,"tick":"down","last_trade_price":29.53,"last_trade_time":"2026-02-18T14:27:26","percent_change":-3.33879,"prev_day_close":30.5500011444092},{"option":"NDXP260220P25275000","bid":420.8,"bid_size":1.0,"ask":438.9,"ask_size":1.0,"iv":0.1866,"open_interest":15.0,"volume":2.0,"delta":-0.8702,"gamma":0.0006,"vega":4.034,"theta":-16.6751,"rho":-2.4199,"theo":433.7494,"change":-251.39,"open":329.71,"high":329.71,"low":329.71,"tick":"down","last_trade_price":329.71,"last_trade_time":"2026-02-18T10:23:56","percent_change":-43.2611,"prev_day_close":581.100006103516},{"option":"NDXP260220C25300000","bid":18.6,"bid_size":6.0,"ask":20.2,"ask_size":7.0,"iv":0.1902,"open_interest":51.0,"volume":25.0,"delta":0.1126,"gamma":0.0005,"vega":3.6709,"theta":-14.4192,"rho":0.3015,"theo":18.8012,"change":-4.85,"open":22.05,"high":51.0,"low":21.6,"tick":"down","last_trade_price":21.6,"last_trade_time":"2026-02-18T14:32:16","percent_change":-18.3365,"prev_day_close":26.4500007629395},{"option":"NDXP260220P25300000","bid":441.9,"bid_size":1.0,"ask":460.3,"ask_size":1.0,"iv":0.1835,"open_interest":6.0,"volume":0.0,"delta":-0.8873,"gamma":0.0005,"vega":3.6709,"theta":-14.3676,"rho":-2.4682,"theo":454.8651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":692.69,"last_trade_time":"2026-02-17T12:21:56","percent_change":0.0,"prev_day_close":602.0},{"option":"NDXP260220C25325000","bid":15.4,"bid_size":1.0,"ask":16.9,"ask_size":1.0,"iv":0.1883,"open_interest":27.0,"volume":13.0,"delta":0.0974,"gamma":0.0005,"vega":3.3174,"theta":-12.3687,"rho":0.26,"theo":15.572,"change":16.8,"open":40.95,"high":40.95,"low":39.63,"tick":"up","last_trade_price":39.7,"last_trade_time":"2026-02-18T11:35:23","percent_change":73.3624,"prev_day_close":22.8999996185303},{"option":"NDXP260220P25325000","bid":463.6,"bid_size":1.0,"ask":482.0,"ask_size":1.0,"iv":0.1805,"open_interest":11.0,"volume":0.0,"delta":-0.9025,"gamma":0.0005,"vega":3.3174,"theta":-12.3141,"rho":-2.5124,"theo":476.6243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":357.65,"last_trade_time":"2026-02-12T10:20:41","percent_change":0.0,"prev_day_close":623.349975585938},{"option":"NDXP260220C25350000","bid":12.6,"bid_size":1.0,"ask":14.1,"ask_size":4.0,"iv":0.1865,"open_interest":31.0,"volume":27.0,"delta":0.084,"gamma":0.0004,"vega":2.9879,"theta":-10.5807,"rho":0.2244,"theo":12.9149,"change":-3.6,"open":17.0,"high":35.72,"low":16.4,"tick":"down","last_trade_price":16.4,"last_trade_time":"2026-02-18T14:29:10","percent_change":-18.0,"prev_day_close":20.0},{"option":"NDXP260220P25350000","bid":485.8,"bid_size":1.0,"ask":504.3,"ask_size":1.0,"iv":0.178,"open_interest":2.0,"volume":0.0,"delta":-0.9159,"gamma":0.0004,"vega":2.9879,"theta":-10.5232,"rho":-2.5507,"theo":498.9556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":353.7,"last_trade_time":"2026-02-10T12:01:10","percent_change":0.0,"prev_day_close":645.049987792969},{"option":"NDXP260220C25375000","bid":10.4,"bid_size":2.0,"ask":11.7,"ask_size":3.0,"iv":0.1852,"open_interest":11.0,"volume":6.0,"delta":0.0724,"gamma":0.0004,"vega":2.6836,"theta":-9.0511,"rho":0.193,"theo":10.7524,"change":9.0,"open":28.89,"high":28.89,"low":23.8,"tick":"up","last_trade_price":25.85,"last_trade_time":"2026-02-18T12:17:10","percent_change":53.4125,"prev_day_close":16.8500003814697},{"option":"NDXP260220P25375000","bid":496.3,"bid_size":1.0,"ask":541.4,"ask_size":1.0,"iv":0.1771,"open_interest":1.0,"volume":0.0,"delta":-0.9275,"gamma":0.0004,"vega":2.6836,"theta":-8.9906,"rho":-2.5849,"theo":521.7815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":554.8,"last_trade_time":"2026-02-03T13:49:26","percent_change":0.0,"prev_day_close":667.150024414062},{"option":"NDXP260220C25400000","bid":8.6,"bid_size":7.0,"ask":9.8,"ask_size":7.0,"iv":0.1844,"open_interest":34.0,"volume":20.0,"delta":0.0625,"gamma":0.0004,"vega":2.4067,"theta":-7.7613,"rho":0.1667,"theo":9.0077,"change":-3.6,"open":11.92,"high":25.0,"low":10.6,"tick":"down","last_trade_price":10.65,"last_trade_time":"2026-02-18T14:27:31","percent_change":-25.2632,"prev_day_close":14.25},{"option":"NDXP260220P25400000","bid":519.3,"bid_size":1.0,"ask":564.4,"ask_size":1.0,"iv":0.1752,"open_interest":6.0,"volume":0.0,"delta":-0.9373,"gamma":0.0004,"vega":2.4067,"theta":-7.6979,"rho":-2.6139,"theo":545.0252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":702.35,"last_trade_time":"2026-02-17T15:31:09","percent_change":0.0,"prev_day_close":689.649993896484},{"option":"NDXP260220C25425000","bid":7.2,"bid_size":2.0,"ask":8.3,"ask_size":4.0,"iv":0.1839,"open_interest":8.0,"volume":15.0,"delta":0.0542,"gamma":0.0003,"vega":2.1624,"theta":-6.6836,"rho":0.1442,"theo":7.6028,"change":-4.25,"open":8.1,"high":20.66,"low":7.75,"tick":"down","last_trade_price":7.75,"last_trade_time":"2026-02-18T14:42:45","percent_change":-35.4167,"prev_day_close":12.0},{"option":"NDXP260220P25425000","bid":542.8,"bid_size":1.0,"ask":587.9,"ask_size":1.0,"iv":0.1732,"open_interest":0.0,"volume":0.0,"delta":-0.9457,"gamma":0.0003,"vega":2.1624,"theta":-6.6172,"rho":-2.6391,"theo":568.6087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.449981689453},{"option":"NDXP260220C25450000","bid":6.0,"bid_size":7.0,"ask":7.0,"ask_size":9.0,"iv":0.184,"open_interest":26.0,"volume":24.0,"delta":0.0472,"gamma":0.0003,"vega":1.943,"theta":-5.7888,"rho":0.1253,"theo":6.4735,"change":-2.8,"open":12.35,"high":17.5,"low":7.3,"tick":"down","last_trade_price":7.3,"last_trade_time":"2026-02-18T14:29:10","percent_change":-27.7228,"prev_day_close":10.0999999046326},{"option":"NDXP260220P25450000","bid":566.7,"bid_size":1.0,"ask":611.8,"ask_size":1.0,"iv":0.1717,"open_interest":15.0,"volume":3.0,"delta":-0.9527,"gamma":0.0003,"vega":1.943,"theta":-5.7195,"rho":-2.6608,"theo":592.4678,"change":-292.21,"open":434.58,"high":443.34,"low":434.58,"tick":"up","last_trade_price":443.34,"last_trade_time":"2026-02-18T12:02:20","percent_change":-39.7267,"prev_day_close":735.550018310547},{"option":"NDXP260220C25475000","bid":5.0,"bid_size":2.0,"ask":6.0,"ask_size":4.0,"iv":0.1842,"open_interest":11.0,"volume":2.0,"delta":0.0412,"gamma":0.0002,"vega":1.7514,"theta":-5.0443,"rho":0.1096,"theo":5.5593,"change":4.05,"open":13.02,"high":13.02,"low":12.55,"tick":"down","last_trade_price":12.55,"last_trade_time":"2026-02-18T12:17:10","percent_change":47.6471,"prev_day_close":8.5},{"option":"NDXP260220P25475000","bid":590.7,"bid_size":1.0,"ask":635.8,"ask_size":1.0,"iv":0.1701,"open_interest":2.0,"volume":0.0,"delta":-0.9586,"gamma":0.0002,"vega":1.7514,"theta":-4.972,"rho":-2.6792,"theo":616.542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":810.0,"last_trade_time":"2026-02-13T15:46:06","percent_change":0.0,"prev_day_close":758.949981689453},{"option":"NDXP260220C25500000","bid":4.2,"bid_size":8.0,"ask":5.2,"ask_size":9.0,"iv":0.1852,"open_interest":43.0,"volume":37.0,"delta":0.0362,"gamma":0.0002,"vega":1.5835,"theta":-4.4223,"rho":0.0961,"theo":4.8132,"change":-2.8,"open":4.85,"high":12.0,"low":4.2,"tick":"down","last_trade_price":4.2,"last_trade_time":"2026-02-18T14:31:41","percent_change":-40.0,"prev_day_close":7.0},{"option":"NDXP260220P25500000","bid":614.9,"bid_size":1.0,"ask":660.0,"ask_size":1.0,"iv":0.1682,"open_interest":22.0,"volume":0.0,"delta":-0.9636,"gamma":0.0002,"vega":1.5835,"theta":-4.347,"rho":-2.6955,"theo":640.7843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":864.4,"last_trade_time":"2026-02-17T12:42:20","percent_change":0.0,"prev_day_close":782.550018310547},{"option":"NDXP260220C25525000","bid":3.6,"bid_size":8.0,"ask":4.5,"ask_size":9.0,"iv":0.1862,"open_interest":15.0,"volume":6.0,"delta":0.032,"gamma":0.0002,"vega":1.4334,"theta":-3.8994,"rho":0.0847,"theo":4.1987,"change":-1.95,"open":3.77,"high":8.7,"low":3.77,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T14:42:51","percent_change":-32.7731,"prev_day_close":5.95000004768372},{"option":"NDXP260220P25525000","bid":639.2,"bid_size":1.0,"ask":684.3,"ask_size":1.0,"iv":0.1666,"open_interest":3.0,"volume":0.0,"delta":-0.9679,"gamma":0.0002,"vega":1.4334,"theta":-3.8212,"rho":-2.7096,"theo":665.1582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1073.9,"last_trade_time":"2026-02-05T15:30:02","percent_change":0.0,"prev_day_close":804.950012207031},{"option":"NDXP260220C25550000","bid":3.1,"bid_size":8.0,"ask":3.9,"ask_size":9.0,"iv":0.187,"open_interest":72.0,"volume":15.0,"delta":0.0284,"gamma":0.0002,"vega":1.3012,"theta":-3.4548,"rho":0.0751,"theo":3.6857,"change":0.95,"open":4.0,"high":8.45,"low":4.0,"tick":"down","last_trade_price":5.85,"last_trade_time":"2026-02-18T13:22:19","percent_change":19.3878,"prev_day_close":4.90000009536743},{"option":"NDXP260220P25550000","bid":663.6,"bid_size":1.0,"ask":708.7,"ask_size":1.0,"iv":0.1645,"open_interest":12.0,"volume":1.0,"delta":-0.9715,"gamma":0.0002,"vega":1.3012,"theta":-3.3736,"rho":-2.7219,"theo":689.6336,"change":-232.37,"open":596.58,"high":596.58,"low":596.58,"tick":"down","last_trade_price":596.58,"last_trade_time":"2026-02-18T13:51:24","percent_change":-28.0318,"prev_day_close":828.950012207031},{"option":"NDXP260220C25575000","bid":2.65,"bid_size":4.0,"ask":3.5,"ask_size":5.0,"iv":0.1891,"open_interest":11.0,"volume":6.0,"delta":0.0252,"gamma":0.0002,"vega":1.1847,"theta":-3.0736,"rho":0.0667,"theo":3.2524,"change":1.65,"open":4.78,"high":6.65,"low":4.78,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-18T11:57:23","percent_change":40.7407,"prev_day_close":4.05000007152557},{"option":"NDXP260220P25575000","bid":688.2,"bid_size":1.0,"ask":733.3,"ask_size":1.0,"iv":0.1618,"open_interest":5.0,"volume":0.0,"delta":-0.9747,"gamma":0.0002,"vega":1.1847,"theta":-2.9895,"rho":-2.733,"theo":714.1887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":784.85,"last_trade_time":"2026-02-12T14:04:34","percent_change":0.0,"prev_day_close":853.049987792969},{"option":"NDXP260220C25600000","bid":2.3,"bid_size":9.0,"ask":3.1,"ask_size":12.0,"iv":0.1907,"open_interest":24.0,"volume":11.0,"delta":0.0225,"gamma":0.0001,"vega":1.0796,"theta":-2.7448,"rho":0.0594,"theo":2.8838,"change":-0.5,"open":2.07,"high":5.6,"low":2.07,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T14:21:27","percent_change":-14.9254,"prev_day_close":3.34999990463257},{"option":"NDXP260220P25600000","bid":712.8,"bid_size":1.0,"ask":757.9,"ask_size":1.0,"iv":0.1587,"open_interest":16.0,"volume":0.0,"delta":-0.9774,"gamma":0.0001,"vega":1.0796,"theta":-2.6577,"rho":-2.7431,"theo":738.8085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":942.35,"last_trade_time":"2026-02-17T12:36:24","percent_change":0.0,"prev_day_close":877.350006103516},{"option":"NDXP260220C25625000","bid":2.0,"bid_size":9.0,"ask":2.75,"ask_size":11.0,"iv":0.1924,"open_interest":9.0,"volume":2.0,"delta":0.0202,"gamma":0.0001,"vega":0.985,"theta":-2.4592,"rho":0.0532,"theo":2.5676,"change":0.845,"open":3.72,"high":3.72,"low":3.72,"tick":"up","last_trade_price":3.72,"last_trade_time":"2026-02-18T13:33:06","percent_change":29.3913,"prev_day_close":2.87499988079071},{"option":"NDXP260220P25625000","bid":737.5,"bid_size":1.0,"ask":782.6,"ask_size":1.0,"iv":0.1537,"open_interest":0.0,"volume":0.0,"delta":-0.9797,"gamma":0.0001,"vega":0.985,"theta":-2.3692,"rho":-2.7521,"theo":763.4807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.75},{"option":"NDXP260220C25650000","bid":1.75,"bid_size":9.0,"ask":2.5,"ask_size":12.0,"iv":0.1946,"open_interest":29.0,"volume":6.0,"delta":0.0181,"gamma":0.0001,"vega":0.9007,"theta":-2.2096,"rho":0.0477,"theo":2.2942,"change":0.82,"open":1.5,"high":3.7,"low":1.5,"tick":"up","last_trade_price":3.17,"last_trade_time":"2026-02-18T13:33:06","percent_change":34.8936,"prev_day_close":2.34999996423721},{"option":"NDXP260220P25650000","bid":762.2,"bid_size":1.0,"ask":807.3,"ask_size":1.0,"iv":0.139,"open_interest":2.0,"volume":0.0,"delta":-0.9818,"gamma":0.0001,"vega":0.9007,"theta":-2.1166,"rho":-2.7603,"theo":788.1957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":962.99,"last_trade_time":"2026-02-17T15:30:00","percent_change":0.0,"prev_day_close":926.350006103516},{"option":"NDXP260220C25675000","bid":1.55,"bid_size":4.0,"ask":2.25,"ask_size":7.0,"iv":0.1966,"open_interest":8.0,"volume":0.0,"delta":0.0163,"gamma":0.0001,"vega":0.8255,"theta":-1.991,"rho":0.0429,"theo":2.057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-17T15:59:17","percent_change":0.0,"prev_day_close":2.00000002980232},{"option":"NDXP260220P25675000","bid":786.9,"bid_size":1.0,"ask":832.0,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9836,"gamma":0.0001,"vega":0.8255,"theta":-1.895,"rho":-2.7678,"theo":812.9469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1146.26,"last_trade_time":"2026-02-05T11:23:49","percent_change":0.0,"prev_day_close":950.950012207031},{"option":"NDXP260220C25700000","bid":1.35,"bid_size":4.0,"ask":2.05,"ask_size":7.0,"iv":0.1987,"open_interest":57.0,"volume":8.0,"delta":0.0147,"gamma":0.0001,"vega":0.7572,"theta":-1.7994,"rho":0.0386,"theo":1.8509,"change":0.825,"open":1.25,"high":3.0,"low":1.25,"tick":"down","last_trade_price":2.5,"last_trade_time":"2026-02-18T13:33:52","percent_change":49.2537,"prev_day_close":1.67499995231628},{"option":"NDXP260220P25700000","bid":811.8,"bid_size":1.0,"ask":856.9,"ask_size":1.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":-0.9852,"gamma":0.0001,"vega":0.7572,"theta":-1.7005,"rho":-2.7749,"theo":837.7293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":991.05,"last_trade_time":"2026-02-17T15:31:09","percent_change":0.0,"prev_day_close":975.549987792969},{"option":"NDXP260220C25725000","bid":1.2,"bid_size":4.0,"ask":1.9,"ask_size":7.0,"iv":0.2013,"open_interest":13.0,"volume":2.0,"delta":0.0133,"gamma":0.0001,"vega":0.6954,"theta":-1.6313,"rho":0.0349,"theo":1.6715,"change":1.225,"open":1.35,"high":2.6,"low":1.35,"tick":"up","last_trade_price":2.6,"last_trade_time":"2026-02-18T12:19:05","percent_change":89.0909,"prev_day_close":1.37500002980232},{"option":"NDXP260220P25725000","bid":836.7,"bid_size":1.0,"ask":881.8,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9866,"gamma":0.0001,"vega":0.6954,"theta":-1.5294,"rho":-2.7813,"theo":862.5382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":434.32,"last_trade_time":"2026-01-26T15:52:24","percent_change":0.0,"prev_day_close":1000.25},{"option":"NDXP260220C25750000","bid":1.1,"bid_size":4.0,"ask":1.75,"ask_size":7.0,"iv":0.204,"open_interest":129.0,"volume":11.0,"delta":0.012,"gamma":0.0001,"vega":0.6401,"theta":-1.4833,"rho":0.0316,"theo":1.5146,"change":0.62,"open":1.35,"high":1.82,"low":1.35,"tick":"up","last_trade_price":1.82,"last_trade_time":"2026-02-18T10:17:20","percent_change":51.6667,"prev_day_close":1.20000000298023},{"option":"NDXP260220P25750000","bid":861.5,"bid_size":1.0,"ask":906.6,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9878,"gamma":0.0001,"vega":0.6401,"theta":-1.3784,"rho":-2.7873,"theo":887.3698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":535.63,"last_trade_time":"2026-02-09T14:16:17","percent_change":0.0,"prev_day_close":1025.04998779297},{"option":"NDXP260220C25775000","bid":1.0,"bid_size":5.0,"ask":1.65,"ask_size":7.0,"iv":0.207,"open_interest":19.0,"volume":2.0,"delta":0.011,"gamma":0.0001,"vega":0.5908,"theta":-1.3528,"rho":0.0288,"theo":1.3772,"change":1.1,"open":1.04,"high":2.15,"low":1.04,"tick":"up","last_trade_price":2.15,"last_trade_time":"2026-02-18T12:19:05","percent_change":104.762,"prev_day_close":1.04999995231628},{"option":"NDXP260220P25775000","bid":886.4,"bid_size":1.0,"ask":931.5,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9889,"gamma":0.0001,"vega":0.5908,"theta":-1.245,"rho":-2.7929,"theo":912.2207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":618.88,"last_trade_time":"2026-01-16T16:09:53","percent_change":0.0,"prev_day_close":1049.85000610352},{"option":"NDXP260220C25800000","bid":0.9,"bid_size":6.0,"ask":1.55,"ask_size":8.0,"iv":0.2098,"open_interest":64.0,"volume":9.0,"delta":0.01,"gamma":0.0001,"vega":0.5466,"theta":-1.2383,"rho":0.0262,"theo":1.2571,"change":0.28,"open":1.15,"high":1.88,"low":1.15,"tick":"down","last_trade_price":1.23,"last_trade_time":"2026-02-18T14:44:59","percent_change":29.4737,"prev_day_close":0.949999988079071},{"option":"NDXP260220P25800000","bid":911.3,"bid_size":1.0,"ask":956.4,"ask_size":1.0,"iv":0.0,"open_interest":8.0,"volume":1.0,"delta":-0.9899,"gamma":0.0001,"vega":0.5464,"theta":-1.1272,"rho":-2.7982,"theo":937.0887,"change":-303.75,"open":771.0,"high":771.0,"low":771.0,"tick":"down","last_trade_price":771.0,"last_trade_time":"2026-02-18T10:55:44","percent_change":-28.2624,"prev_day_close":1074.75},{"option":"NDXP260220C25825000","bid":0.85,"bid_size":5.0,"ask":1.45,"ask_size":8.0,"iv":0.2129,"open_interest":11.0,"volume":2.0,"delta":0.0091,"gamma":0.0001,"vega":0.5062,"theta":-1.1366,"rho":0.0239,"theo":1.151,"change":0.43,"open":1.0,"high":1.43,"low":1.0,"tick":"up","last_trade_price":1.43,"last_trade_time":"2026-02-18T11:16:32","percent_change":43.0,"prev_day_close":1.0},{"option":"NDXP260220P25825000","bid":936.2,"bid_size":1.0,"ask":981.3,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9907,"gamma":0.0001,"vega":0.5062,"theta":-1.0229,"rho":-2.8032,"theo":961.9714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1260.73,"last_trade_time":"2026-02-05T11:23:49","percent_change":0.0,"prev_day_close":1099.54998779297},{"option":"NDXP260220C25850000","bid":0.8,"bid_size":5.0,"ask":1.1,"ask_size":1.0,"iv":0.2128,"open_interest":38.0,"volume":7.0,"delta":0.0084,"gamma":0.0001,"vega":0.4697,"theta":-1.0471,"rho":0.0219,"theo":1.0581,"change":0.65,"open":0.53,"high":1.5,"low":0.53,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-18T13:13:20","percent_change":81.25,"prev_day_close":0.800000011920929},{"option":"NDXP260220P25850000","bid":961.1,"bid_size":1.0,"ask":1006.2,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9915,"gamma":0.0001,"vega":0.4697,"theta":-0.9304,"rho":-2.808,"theo":986.8668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1101.67,"last_trade_time":"2026-02-06T09:38:03","percent_change":0.0,"prev_day_close":1124.45001220703},{"option":"NDXP260220C25875000","bid":0.7,"bid_size":6.0,"ask":1.3,"ask_size":8.0,"iv":0.2188,"open_interest":4.0,"volume":0.0,"delta":0.0077,"gamma":0.0,"vega":0.4368,"theta":-0.9677,"rho":0.0202,"theo":0.9759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.27,"last_trade_time":"2026-02-17T10:58:25","percent_change":0.0,"prev_day_close":0.725000023841858},{"option":"NDXP260220P25875000","bid":986.0,"bid_size":1.0,"ask":1031.1,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9922,"gamma":0.0,"vega":0.4368,"theta":-0.848,"rho":-2.8124,"theo":1011.7731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":406.1,"last_trade_time":"2026-02-02T14:39:35","percent_change":0.0,"prev_day_close":1149.35003662109},{"option":"NDXP260220C25900000","bid":0.65,"bid_size":6.0,"ask":1.25,"ask_size":8.0,"iv":0.2221,"open_interest":71.0,"volume":38.0,"delta":0.0071,"gamma":0.0,"vega":0.4074,"theta":-0.897,"rho":0.0186,"theo":0.9031,"change":0.255,"open":0.45,"high":1.1,"low":0.45,"tick":"down","last_trade_price":0.98,"last_trade_time":"2026-02-18T13:59:17","percent_change":35.1724,"prev_day_close":0.725000023841858},{"option":"NDXP260220P25900000","bid":1011.0,"bid_size":1.0,"ask":1056.1,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9928,"gamma":0.0,"vega":0.4074,"theta":-0.7745,"rho":-2.8167,"theo":1036.6887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":678.78,"last_trade_time":"2026-01-16T16:09:53","percent_change":0.0,"prev_day_close":1174.25},{"option":"NDXP260220C25925000","bid":0.6,"bid_size":7.0,"ask":1.2,"ask_size":8.0,"iv":0.2253,"open_interest":9.0,"volume":0.0,"delta":0.0066,"gamma":0.0,"vega":0.3808,"theta":-0.8341,"rho":0.0172,"theo":0.8384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:57:39","percent_change":0.0,"prev_day_close":0.649999976158142},{"option":"NDXP260220P25925000","bid":1022.4,"bid_size":1.0,"ask":1094.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9933,"gamma":0.0,"vega":0.3808,"theta":-0.7086,"rho":-2.8209,"theo":1061.6124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1199.14996337891},{"option":"NDXP260220C25950000","bid":0.6,"bid_size":6.0,"ask":1.15,"ask_size":7.0,"iv":0.2291,"open_interest":16.0,"volume":1.0,"delta":0.0061,"gamma":0.0,"vega":0.3568,"theta":-0.7779,"rho":0.016,"theo":0.7808,"change":0.325,"open":0.95,"high":0.95,"low":0.95,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T13:13:20","percent_change":52.0,"prev_day_close":0.625},{"option":"NDXP260220P25950000","bid":1047.3,"bid_size":1.0,"ask":1119.4,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":1.0,"delta":-0.9938,"gamma":0.0,"vega":0.3568,"theta":-0.6494,"rho":-2.8249,"theo":1086.5432,"change":-235.6,"open":988.55,"high":988.55,"low":988.55,"tick":"up","last_trade_price":988.55,"last_trade_time":"2026-02-18T13:51:19","percent_change":-19.246,"prev_day_close":1224.14996337891},{"option":"NDXP260220C25975000","bid":0.55,"bid_size":6.0,"ask":1.1,"ask_size":8.0,"iv":0.2322,"open_interest":11.0,"volume":4.0,"delta":0.0057,"gamma":0.0,"vega":0.3348,"theta":-0.7276,"rho":0.0148,"theo":0.7293,"change":0.35,"open":0.95,"high":0.95,"low":0.95,"tick":"no_change","last_trade_price":0.95,"last_trade_time":"2026-02-18T12:53:57","percent_change":58.3333,"prev_day_close":0.600000023841858},{"option":"NDXP260220P25975000","bid":1072.3,"bid_size":1.0,"ask":1144.4,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9942,"gamma":0.0,"vega":0.3348,"theta":-0.5961,"rho":-2.8287,"theo":1111.4801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1099.1,"last_trade_time":"2026-02-13T14:15:46","percent_change":0.0,"prev_day_close":1249.04998779297},{"option":"NDXP260220C26000000","bid":0.5,"bid_size":8.0,"ask":1.05,"ask_size":7.0,"iv":0.235,"open_interest":56.0,"volume":12.0,"delta":0.0053,"gamma":0.0,"vega":0.3146,"theta":-0.6823,"rho":0.0138,"theo":0.6832,"change":0.325,"open":0.23,"high":0.9,"low":0.2,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-18T12:53:57","percent_change":56.5217,"prev_day_close":0.574999988079071},{"option":"NDXP260220P26000000","bid":1097.2,"bid_size":1.0,"ask":1169.3,"ask_size":1.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":-0.9946,"gamma":0.0,"vega":0.3146,"theta":-0.5479,"rho":-2.8325,"theo":1136.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1123.65,"last_trade_time":"2026-02-13T14:15:46","percent_change":0.0,"prev_day_close":1274.04998779297},{"option":"NDXP260220C26025000","bid":0.45,"bid_size":7.0,"ask":1.0,"ask_size":7.0,"iv":0.2378,"open_interest":8.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":0.2961,"theta":-0.6415,"rho":0.0129,"theo":0.6417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.03,"last_trade_time":"2026-02-17T11:21:13","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260220P26025000","bid":1122.2,"bid_size":1.0,"ask":1194.3,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9949,"gamma":0.0,"vega":0.2961,"theta":-0.5041,"rho":-2.8361,"theo":1161.3693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1199.48,"last_trade_time":"2026-02-12T14:04:34","percent_change":0.0,"prev_day_close":1298.95001220703},{"option":"NDXP260220C26050000","bid":0.45,"bid_size":6.0,"ask":1.0,"ask_size":9.0,"iv":0.2422,"open_interest":18.0,"volume":1.0,"delta":0.0046,"gamma":0.0,"vega":0.2793,"theta":-0.6045,"rho":0.0121,"theo":0.6041,"change":0.23,"open":0.78,"high":0.78,"low":0.78,"tick":"up","last_trade_price":0.78,"last_trade_time":"2026-02-18T12:03:28","percent_change":41.8182,"prev_day_close":0.550000011920929},{"option":"NDXP260220P26050000","bid":1147.1,"bid_size":1.0,"ask":1219.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0,"vega":0.2793,"theta":-0.4642,"rho":-2.8397,"theo":1186.3201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":691.12,"last_trade_time":"2026-01-29T11:20:55","percent_change":0.0,"prev_day_close":1323.95001220703},{"option":"NDXP260220C26075000","bid":0.4,"bid_size":7.0,"ask":0.95,"ask_size":7.0,"iv":0.2448,"open_interest":14.0,"volume":0.0,"delta":0.0044,"gamma":0.0,"vega":0.2639,"theta":-0.5709,"rho":0.0113,"theo":0.57,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-17T15:58:32","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260220P26075000","bid":1172.1,"bid_size":1.0,"ask":1244.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":0.2639,"theta":-0.4276,"rho":-2.8432,"theo":1211.2744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1348.85003662109},{"option":"NDXP260220C26100000","bid":0.4,"bid_size":7.0,"ask":0.95,"ask_size":8.0,"iv":0.2492,"open_interest":61.0,"volume":5.0,"delta":0.0041,"gamma":0.0,"vega":0.2498,"theta":-0.5401,"rho":0.0106,"theo":0.5388,"change":-0.005,"open":0.4,"high":0.52,"low":0.4,"tick":"up","last_trade_price":0.52,"last_trade_time":"2026-02-18T11:16:32","percent_change":-0.952376,"prev_day_close":0.524999976158142},{"option":"NDXP260220P26100000","bid":1197.0,"bid_size":1.0,"ask":1269.1,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.2498,"theta":-0.3939,"rho":-2.8466,"theo":1236.2317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":466.25,"last_trade_time":"2026-01-28T11:20:37","percent_change":0.0,"prev_day_close":1373.85003662109},{"option":"NDXP260220C26125000","bid":0.35,"bid_size":8.0,"ask":0.9,"ask_size":7.0,"iv":0.2515,"open_interest":8.0,"volume":1.0,"delta":0.0039,"gamma":0.0,"vega":0.2369,"theta":-0.512,"rho":0.01,"theo":0.5104,"change":-0.17,"open":0.33,"high":0.33,"low":0.33,"tick":"down","last_trade_price":0.33,"last_trade_time":"2026-02-18T09:56:46","percent_change":-34.0,"prev_day_close":0.5},{"option":"NDXP260220P26125000","bid":1222.0,"bid_size":1.0,"ask":1294.1,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.2369,"theta":-0.3628,"rho":-2.8499,"theo":1261.1916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1436.05,"last_trade_time":"2026-02-13T15:35:13","percent_change":0.0,"prev_day_close":1398.85003662109},{"option":"NDXP260220C26150000","bid":0.35,"bid_size":8.0,"ask":0.9,"ask_size":8.0,"iv":0.2558,"open_interest":11.0,"volume":3.0,"delta":0.0036,"gamma":0.0,"vega":0.2249,"theta":-0.4862,"rho":0.0094,"theo":0.4843,"change":-0.15,"open":0.27,"high":0.35,"low":0.27,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T10:05:10","percent_change":-30.0,"prev_day_close":0.5},{"option":"NDXP260220P26150000","bid":1247.0,"bid_size":1.0,"ask":1319.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.2249,"theta":-0.334,"rho":-2.8533,"theo":1286.1539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1423.75},{"option":"NDXP260220C26175000","bid":0.0,"bid_size":0.0,"ask":2.0,"ask_size":2.0,"iv":0.2737,"open_interest":4.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.2137,"theta":-0.4624,"rho":0.0089,"theo":0.4604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-13T15:59:54","percent_change":0.0,"prev_day_close":0.5},{"option":"NDXP260220P26175000","bid":1271.9,"bid_size":1.0,"ask":1344.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.2137,"theta":-0.3073,"rho":-2.8565,"theo":1311.1184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1448.75},{"option":"NDXP260220C26200000","bid":0.0,"bid_size":0.0,"ask":1.85,"ask_size":2.0,"iv":0.2758,"open_interest":24.0,"volume":4.0,"delta":0.0033,"gamma":0.0,"vega":0.2032,"theta":-0.4404,"rho":0.0084,"theo":0.4383,"change":0.055,"open":0.13,"high":0.53,"low":0.13,"tick":"up","last_trade_price":0.53,"last_trade_time":"2026-02-18T14:44:59","percent_change":11.5789,"prev_day_close":0.474999994039536},{"option":"NDXP260220P26200000","bid":1296.9,"bid_size":1.0,"ask":1369.0,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.2032,"theta":-0.2824,"rho":-2.8598,"theo":1336.0847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1302.5,"last_trade_time":"2026-02-13T12:53:55","percent_change":0.0,"prev_day_close":1473.75},{"option":"NDXP260220C26225000","bid":0.0,"bid_size":0.0,"ask":1.85,"ask_size":2.0,"iv":0.2802,"open_interest":5.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.1935,"theta":-0.4201,"rho":0.008,"theo":0.4178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.38,"last_trade_time":"2026-02-17T09:31:13","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260220P26225000","bid":1321.9,"bid_size":1.0,"ask":1394.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.1935,"theta":-0.2591,"rho":-2.8629,"theo":1361.0526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1498.75},{"option":"NDXP260220C26250000","bid":0.0,"bid_size":0.0,"ask":1.8,"ask_size":2.0,"iv":0.2838,"open_interest":51.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.1844,"theta":-0.4012,"rho":0.0076,"theo":0.3988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T11:44:58","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260220P26250000","bid":1346.8,"bid_size":1.0,"ask":1418.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.1844,"theta":-0.2372,"rho":-2.8661,"theo":1386.022,"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":1523.64996337891},{"option":"NDXP260220C26275000","bid":0.0,"bid_size":0.0,"ask":1.8,"ask_size":2.0,"iv":0.2882,"open_interest":7.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.1759,"theta":-0.3836,"rho":0.0072,"theo":0.3811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-13T15:59:44","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"NDXP260220P26275000","bid":1371.8,"bid_size":1.0,"ask":1443.9,"ask_size":1.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.1759,"theta":-0.2166,"rho":-2.8692,"theo":1410.9927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1585.65,"last_trade_time":"2026-02-13T15:35:13","percent_change":0.0,"prev_day_close":1548.64996337891},{"option":"NDXP260220C26300000","bid":0.0,"bid_size":0.0,"ask":1.75,"ask_size":1.0,"iv":0.2918,"open_interest":40.0,"volume":1.0,"delta":0.0026,"gamma":0.0,"vega":0.1679,"theta":-0.3671,"rho":0.0068,"theo":0.3646,"change":-0.425,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:41:31","percent_change":-89.4737,"prev_day_close":0.474999994039536},{"option":"NDXP260220P26300000","bid":1396.8,"bid_size":1.0,"ask":1468.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.1679,"theta":-0.1972,"rho":-2.8723,"theo":1435.9646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1573.64996337891},{"option":"NDXP260220C26350000","bid":0.2,"bid_size":10.0,"ask":0.7,"ask_size":7.0,"iv":0.2808,"open_interest":32.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.1536,"theta":-0.3372,"rho":0.0062,"theo":0.3346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:39:20","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260220P26350000","bid":1446.7,"bid_size":1.0,"ask":1518.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-0.9975,"gamma":0.0,"vega":0.1536,"theta":-0.1614,"rho":-2.8784,"theo":1485.9115,"change":-227.0,"open":1396.65,"high":1396.65,"low":1396.65,"tick":"down","last_trade_price":1396.65,"last_trade_time":"2026-02-18T13:51:24","percent_change":-13.9808,"prev_day_close":1623.64996337891},{"option":"NDXP260220C26400000","bid":0.2,"bid_size":9.0,"ask":0.65,"ask_size":7.0,"iv":0.2875,"open_interest":33.0,"volume":2.0,"delta":0.0022,"gamma":0.0,"vega":0.141,"theta":-0.3107,"rho":0.0056,"theo":0.3081,"change":-0.205,"open":0.22,"high":0.22,"low":0.22,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T10:34:30","percent_change":-48.2353,"prev_day_close":0.425000011920929},{"option":"NDXP260220P26400000","bid":1496.7,"bid_size":1.0,"ask":1568.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.141,"theta":-0.129,"rho":-2.8844,"theo":1535.8618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1673.54998779297},{"option":"NDXP260220C26450000","bid":0.2,"bid_size":9.0,"ask":0.65,"ask_size":8.0,"iv":0.2957,"open_interest":16.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.1297,"theta":-0.2872,"rho":0.0051,"theo":0.2847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-17T13:54:39","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260220P26450000","bid":1546.6,"bid_size":1.0,"ask":1618.7,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.1297,"theta":-0.0996,"rho":-2.8904,"theo":1585.8152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1238.33,"last_trade_time":"2026-02-10T14:44:25","percent_change":0.0,"prev_day_close":1723.54998779297},{"option":"NDXP260220C26500000","bid":0.15,"bid_size":10.0,"ask":0.6,"ask_size":7.0,"iv":0.3002,"open_interest":26.0,"volume":1.0,"delta":0.0018,"gamma":0.0,"vega":0.1195,"theta":-0.2663,"rho":0.0047,"theo":0.2638,"change":-0.24,"open":0.21,"high":0.21,"low":0.21,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-18T09:58:12","percent_change":-53.3333,"prev_day_close":0.450000012293458},{"option":"NDXP260220P26500000","bid":1596.6,"bid_size":1.0,"ask":1668.7,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1195,"theta":-0.0727,"rho":-2.8963,"theo":1635.771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1287.38,"last_trade_time":"2026-02-10T14:44:25","percent_change":0.0,"prev_day_close":1773.54998779297},{"option":"NDXP260220C26550000","bid":0.15,"bid_size":9.0,"ask":0.6,"ask_size":8.0,"iv":0.3083,"open_interest":15.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1103,"theta":-0.2474,"rho":0.0043,"theo":0.245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T14:50:16","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260220P26550000","bid":1646.5,"bid_size":1.0,"ask":1718.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1103,"theta":-0.0479,"rho":-2.9022,"theo":1685.7291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1823.45001220703},{"option":"NDXP260220C26600000","bid":0.15,"bid_size":9.0,"ask":0.6,"ask_size":9.0,"iv":0.3143,"open_interest":15.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.102,"theta":-0.2304,"rho":0.0039,"theo":0.228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.83,"last_trade_time":"2026-02-13T12:05:16","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260220P26600000","bid":1696.5,"bid_size":1.0,"ask":1768.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.102,"theta":-0.025,"rho":-2.908,"theo":1735.6889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1873.45001220703},{"option":"NDXP260220C26650000","bid":0.1,"bid_size":11.0,"ask":0.55,"ask_size":7.0,"iv":0.32,"open_interest":1.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0946,"theta":-0.215,"rho":0.0036,"theo":0.2127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-06T09:42:20","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260220P26650000","bid":1746.4,"bid_size":1.0,"ask":1818.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0946,"theta":-0.0036,"rho":-2.9138,"theo":1785.6504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1923.45001220703},{"option":"NDXP260220C26700000","bid":0.1,"bid_size":10.0,"ask":0.55,"ask_size":8.0,"iv":0.3279,"open_interest":13.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.088,"theta":-0.2009,"rho":0.0034,"theo":0.1987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-17T09:39:17","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260220P26700000","bid":1796.4,"bid_size":1.0,"ask":1868.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.088,"theta":0.0,"rho":-2.9196,"theo":1835.6132,"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":1973.35003662109},{"option":"NDXP260220C26750000","bid":0.05,"bid_size":13.0,"ask":0.55,"ask_size":9.0,"iv":0.3333,"open_interest":2.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0819,"theta":-0.1881,"rho":0.0031,"theo":0.1859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-04T12:26:59","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260220P26750000","bid":1846.4,"bid_size":1.0,"ask":1918.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0819,"theta":0.0,"rho":-2.9253,"theo":1885.5772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2023.34997558594},{"option":"NDXP260220C26800000","bid":0.05,"bid_size":12.0,"ask":0.5,"ask_size":7.0,"iv":0.3385,"open_interest":14.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0764,"theta":-0.1763,"rho":0.0029,"theo":0.1743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-12T15:22:35","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260220P26800000","bid":1896.3,"bid_size":1.0,"ask":1968.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0764,"theta":0.0,"rho":-2.931,"theo":1935.5424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2073.34997558594},{"option":"NDXP260220C26850000","bid":0.05,"bid_size":11.0,"ask":0.5,"ask_size":9.0,"iv":0.3461,"open_interest":6.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0713,"theta":-0.1656,"rho":0.0027,"theo":0.1636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.5,"last_trade_time":"2026-02-10T11:38:19","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260220P26850000","bid":1946.3,"bid_size":1.0,"ask":2018.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0713,"theta":0.0,"rho":-2.9367,"theo":1985.5086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2123.25},{"option":"NDXP260220C26900000","bid":0.05,"bid_size":10.0,"ask":0.5,"ask_size":10.0,"iv":0.3537,"open_interest":6.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0666,"theta":-0.1558,"rho":0.0025,"theo":0.1539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T11:21:58","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260220P26900000","bid":1996.3,"bid_size":1.0,"ask":2068.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0666,"theta":0.0,"rho":-2.9423,"theo":2035.4756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2173.25},{"option":"NDXP260220C26950000","bid":0.05,"bid_size":10.0,"ask":0.45,"ask_size":8.0,"iv":0.3584,"open_interest":3.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0623,"theta":-0.1467,"rho":0.0023,"theo":0.1449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.55,"last_trade_time":"2026-02-02T14:42:30","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260220P26950000","bid":2046.2,"bid_size":1.0,"ask":2118.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0623,"theta":0.0,"rho":-2.948,"theo":2085.4434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2223.25},{"option":"NDXP260220C27000000","bid":0.05,"bid_size":10.0,"ask":0.45,"ask_size":8.0,"iv":0.3659,"open_interest":50.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0583,"theta":-0.1383,"rho":0.0022,"theo":0.1366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.3,"last_trade_time":"2026-02-17T10:36:02","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260220P27000000","bid":2096.2,"bid_size":1.0,"ask":2168.3,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0583,"theta":0.0,"rho":-2.9536,"theo":2135.412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1120.52,"last_trade_time":"2026-01-29T16:05:03","percent_change":0.0,"prev_day_close":2273.25},{"option":"NDXP260220C27050000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":9.0,"iv":0.3702,"open_interest":11.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0548,"theta":-0.1306,"rho":0.002,"theo":0.1289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.05,"last_trade_time":"2026-01-30T13:34:09","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260220P27050000","bid":2146.2,"bid_size":1.0,"ask":2218.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0548,"theta":0.0,"rho":-2.9592,"theo":2185.3811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2323.15002441406},{"option":"NDXP260220C27100000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":9.0,"iv":0.3776,"open_interest":3.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0514,"theta":-0.1234,"rho":0.0019,"theo":0.1218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-11T15:56:35","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260220P27100000","bid":2196.1,"bid_size":1.0,"ask":2268.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0514,"theta":0.0,"rho":-2.9648,"theo":2235.3508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2373.15002441406},{"option":"NDXP260220C27150000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":10.0,"iv":0.3849,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0484,"theta":-0.1167,"rho":0.0018,"theo":0.1152,"change":0.0,"open":0.0,"high":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":"NDXP260220P27150000","bid":2246.1,"bid_size":1.0,"ask":2318.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0484,"theta":0.0,"rho":-2.9704,"theo":2285.321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2423.15002441406},{"option":"NDXP260220C27200000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":0.3886,"open_interest":2.0,"volume":1.0,"delta":0.0006,"gamma":0.0,"vega":0.0456,"theta":-0.1105,"rho":0.0016,"theo":0.1091,"change":-0.2,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:28:18","percent_change":-57.1429,"prev_day_close":0.349999994039536},{"option":"NDXP260220P27200000","bid":2296.1,"bid_size":1.0,"ask":2368.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0456,"theta":0.0,"rho":-2.976,"theo":2335.2917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2473.05004882812},{"option":"NDXP260220C27250000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":0.3958,"open_interest":2.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.043,"theta":-0.1048,"rho":0.0015,"theo":0.1034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-17T15:52:16","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260220P27250000","bid":2346.0,"bid_size":1.0,"ask":2418.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.043,"theta":0.0,"rho":-2.9816,"theo":2385.2628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2523.05004882812},{"option":"NDXP260220C27300000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":9.0,"iv":0.4031,"open_interest":19.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0405,"theta":-0.0994,"rho":0.0014,"theo":0.0981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-17T15:46:45","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"NDXP260220P27300000","bid":2396.0,"bid_size":1.0,"ask":2468.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0405,"theta":0.0,"rho":-2.9871,"theo":2435.2343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2573.05004882812},{"option":"NDXP260220C27350000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":9.0,"iv":0.4103,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0383,"theta":-0.0944,"rho":0.0014,"theo":0.0931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260220P27350000","bid":2446.0,"bid_size":1.0,"ask":2518.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0383,"theta":0.0,"rho":-2.9927,"theo":2485.2062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2623.05004882812},{"option":"NDXP260220C27400000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":10.0,"iv":0.4175,"open_interest":18.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0362,"theta":-0.0898,"rho":0.0013,"theo":0.0885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.52,"last_trade_time":"2026-02-06T15:45:23","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260220P27400000","bid":2495.9,"bid_size":1.0,"ask":2568.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0362,"theta":0.0,"rho":-2.9982,"theo":2535.1784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2672.94995117188},{"option":"NDXP260220C27500000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":9.0,"iv":0.4273,"open_interest":64.0,"volume":1.0,"delta":0.0004,"gamma":0.0,"vega":0.0324,"theta":-0.0813,"rho":0.0011,"theo":0.0802,"change":0.5,"open":0.85,"high":0.85,"low":0.85,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T13:51:53","percent_change":142.857,"prev_day_close":0.349999994039536},{"option":"NDXP260220P27500000","bid":2595.9,"bid_size":1.0,"ask":2668.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0324,"theta":0.0,"rho":-3.0093,"theo":2635.1237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2772.94995117188},{"option":"NDXP260220C27600000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":10.0,"iv":0.4415,"open_interest":7.0,"volume":1.0,"delta":0.0004,"gamma":0.0,"vega":0.029,"theta":-0.0734,"rho":0.001,"theo":0.0724,"change":0.2,"open":0.55,"high":0.55,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T13:51:53","percent_change":57.1429,"prev_day_close":0.349999994039536},{"option":"NDXP260220P27600000","bid":2695.8,"bid_size":1.0,"ask":2767.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0291,"theta":0.0,"rho":-3.0204,"theo":2735.07,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2872.84997558594},{"option":"NDXP260220C27700000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":11.0,"iv":0.4555,"open_interest":7.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0261,"theta":-0.0669,"rho":0.0009,"theo":0.066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.13,"last_trade_time":"2026-02-10T12:24:22","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260220P27700000","bid":2795.8,"bid_size":1.0,"ask":2867.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0263,"theta":0.0,"rho":-3.0315,"theo":2835.0171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2972.84997558594},{"option":"NDXP260220C27800000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":12.0,"iv":0.4694,"open_interest":1.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0236,"theta":-0.0612,"rho":0.0008,"theo":0.0603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.55,"last_trade_time":"2026-01-28T12:21:08","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260220P27800000","bid":2895.7,"bid_size":1.0,"ask":2967.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0238,"theta":0.0,"rho":-3.0425,"theo":2934.965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3072.75},{"option":"NDXP260220C27900000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":11.0,"iv":0.4777,"open_interest":8.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0214,"theta":-0.0561,"rho":0.0007,"theo":0.0553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-12T11:13:17","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260220P27900000","bid":2995.7,"bid_size":1.0,"ask":3067.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0215,"theta":0.0,"rho":-3.0535,"theo":3034.9135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3172.75},{"option":"NDXP260220C28000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":12.0,"iv":0.4913,"open_interest":27.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0195,"theta":-0.0516,"rho":0.0007,"theo":0.0508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-11T09:30:20","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260220P28000000","bid":3095.6,"bid_size":1.0,"ask":3167.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0196,"theta":0.0,"rho":-3.0645,"theo":3134.8626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3272.65002441406},{"option":"NDXP260220C28100000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":14.0,"iv":0.5049,"open_interest":7.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0177,"theta":-0.0475,"rho":0.0006,"theo":0.0468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.37,"last_trade_time":"2026-01-30T13:10:32","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260220P28100000","bid":3195.6,"bid_size":1.0,"ask":3267.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0178,"theta":0.0,"rho":-3.0755,"theo":3234.8122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3372.55004882812},{"option":"NDXP260220C28200000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.5884,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0162,"theta":-0.0438,"rho":0.0006,"theo":0.0432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-10T13:21:16","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260220P28200000","bid":3295.5,"bid_size":1.0,"ask":3367.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0163,"theta":0.0,"rho":-3.0866,"theo":3334.7622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3472.55004882812},{"option":"NDXP260220C28300000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.6034,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0149,"theta":-0.0405,"rho":0.0005,"theo":0.0399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-09T11:45:02","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260220P28300000","bid":3395.5,"bid_size":1.0,"ask":3467.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0149,"theta":0.0,"rho":-3.0976,"theo":3434.7126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3572.44995117188},{"option":"NDXP260220C28400000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.6182,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0137,"theta":-0.0376,"rho":0.0005,"theo":0.037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:20:11","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260220P28400000","bid":3495.4,"bid_size":1.0,"ask":3567.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":-3.1085,"theo":3534.6632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3672.44995117188},{"option":"NDXP260220C28500000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.6329,"open_interest":9.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0126,"theta":-0.0349,"rho":0.0004,"theo":0.0344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:17:04","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260220P28500000","bid":3595.4,"bid_size":1.0,"ask":3667.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":-3.1195,"theo":3634.6142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3772.34997558594},{"option":"NDXP260220C28600000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.6476,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0116,"theta":-0.0324,"rho":0.0004,"theo":0.032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-10T14:45:45","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260220P28600000","bid":3695.3,"bid_size":1.0,"ask":3767.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":-3.1305,"theo":3734.5654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3872.34997558594},{"option":"NDXP260220C28700000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.6622,"open_interest":9.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0107,"theta":-0.0302,"rho":0.0004,"theo":0.0298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:53:17","percent_change":0.0,"prev_day_close":0.3499999884516},{"option":"NDXP260220P28700000","bid":3795.3,"bid_size":1.0,"ask":3867.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":-3.1415,"theo":3834.5168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3972.25},{"option":"NDXP260220C28800000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.6766,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0099,"theta":-0.0282,"rho":0.0003,"theo":0.0278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260220P28800000","bid":3895.2,"bid_size":1.0,"ask":3967.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0099,"theta":0.0,"rho":-3.1525,"theo":3934.4684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4072.15014648438},{"option":"NDXP260220C28900000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.6911,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0091,"theta":-0.0264,"rho":0.0003,"theo":0.026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260220P28900000","bid":3995.2,"bid_size":1.0,"ask":4067.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":-3.1634,"theo":4034.4202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4172.15014648438},{"option":"NDXP260220C29000000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.7054,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0085,"theta":-0.0247,"rho":0.0003,"theo":0.0243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.1,"last_trade_time":"2026-01-07T13:30:15","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260220P29000000","bid":4095.2,"bid_size":1.0,"ask":4167.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":-3.1744,"theo":4134.3721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4272.05004882812},{"option":"NDXP260220C29500000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.7759,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.006,"theta":-0.0181,"rho":0.0002,"theo":0.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260220P29500000","bid":4594.9,"bid_size":1.0,"ask":4667.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":-3.2292,"theo":4634.1337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4771.75},{"option":"NDXP260220C30000000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.8447,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0043,"theta":-0.0136,"rho":0.0001,"theo":0.0134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260220P30000000","bid":5096.5,"bid_size":1.0,"ask":5168.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-3.284,"theo":5133.8974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5270.65014648438},{"option":"NDXP260220C30500000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.9118,"open_interest":8.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0032,"theta":-0.0105,"rho":0.0001,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.3,"last_trade_time":"2025-12-26T15:41:52","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260220P30500000","bid":5596.2,"bid_size":1.0,"ask":5668.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":-3.3388,"theo":5633.6624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5770.34985351562},{"option":"NDXP260220C31000000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":0.9774,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0025,"theta":-0.0083,"rho":0.0001,"theo":0.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260220P31000000","bid":6096.0,"bid_size":1.0,"ask":6168.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":-3.3935,"theo":6133.4283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6270.05004882812},{"option":"NDXP260220C31500000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":1.0414,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0067,"rho":0.0001,"theo":0.0066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-01-22T11:19:35","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260220P31500000","bid":6595.8,"bid_size":1.0,"ask":6667.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-3.4483,"theo":6633.1948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6769.75},{"option":"NDXP260220C32000000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":1.1042,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0015,"theta":-0.0054,"rho":0.0,"theo":0.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260220P32000000","bid":7095.6,"bid_size":1.0,"ask":7167.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":-3.503,"theo":7132.9616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7269.55004882812},{"option":"NDXP260220C33000000","bid":0.0,"bid_size":0.0,"ask":1.4,"ask_size":2.0,"iv":1.2257,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0037,"rho":0.0,"theo":0.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260220P33000000","bid":8095.1,"bid_size":1.0,"ask":8167.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-3.6125,"theo":8132.4961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8268.9501953125},{"option":"NDXP260223C13000000","bid":11681.3,"bid_size":1.0,"ask":12035.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":1.7785,"theo":11860.1626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11722.3500976562},{"option":"NDXP260223P13000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":6.0,"iv":1.6148,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0048,"theta":-0.0333,"rho":-0.0001,"theo":0.0363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-06T14:26:23","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223C14000000","bid":10681.8,"bid_size":1.0,"ask":11035.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":1.9152,"theo":10860.7577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10723.0502929688},{"option":"NDXP260223P14000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":7.0,"iv":1.3903,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0074,"theta":-0.0476,"rho":-0.0002,"theo":0.0526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260223C15000000","bid":9682.4,"bid_size":1.0,"ask":10036.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":2.0519,"theo":9861.3605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9723.7001953125},{"option":"NDXP260223P15000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":7.0,"iv":1.2164,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0113,"theta":-0.0682,"rho":-0.0003,"theo":0.0766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260223C16000000","bid":8683.0,"bid_size":1.0,"ask":9036.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0176,"theta":0.0,"rho":2.1886,"theo":8861.9752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8724.4501953125},{"option":"NDXP260223P16000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":9.0,"iv":1.081,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0176,"theta":-0.0983,"rho":-0.0005,"theo":0.1126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260223C17000000","bid":7683.5,"bid_size":1.0,"ask":8037.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0278,"theta":0.0,"rho":2.325,"theo":7862.6087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7725.9501953125},{"option":"NDXP260223P17000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":8.0,"iv":0.9397,"open_interest":2.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0278,"theta":-0.1431,"rho":-0.0008,"theo":0.1674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-13T12:02:11","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260223C18000000","bid":6682.9,"bid_size":1.0,"ask":7038.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0447,"theta":0.0,"rho":2.4613,"theo":6863.2736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6726.19995117188},{"option":"NDXP260223P18000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":0.8219,"open_interest":1.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0447,"theta":-0.2111,"rho":-0.0014,"theo":0.2535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-17T09:57:19","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260223C19000000","bid":5683.6,"bid_size":1.0,"ask":6038.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.074,"theta":0.0,"rho":2.5971,"theo":5863.9925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5727.35009765625},{"option":"NDXP260223P19000000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":6.0,"iv":0.7083,"open_interest":1.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.074,"theta":-0.3174,"rho":-0.0024,"theo":0.3937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-09T12:33:40","percent_change":0.0,"prev_day_close":0.749999985098839},{"option":"NDXP260223C19500000","bid":5184.0,"bid_size":1.0,"ask":5539.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.097,"theta":0.0,"rho":2.6647,"theo":5364.3849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5228.59985351562},{"option":"NDXP260223P19500000","bid":0.05,"bid_size":9.0,"ask":0.65,"ask_size":5.0,"iv":0.6562,"open_interest":22.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.097,"theta":-0.3927,"rho":-0.0032,"theo":0.4966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-09T11:15:40","percent_change":0.0,"prev_day_close":1.05000001192093},{"option":"NDXP260223C20000000","bid":4687.2,"bid_size":1.0,"ask":5040.6,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.128,"theta":0.0,"rho":2.732,"theo":4864.8114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4754.58,"last_trade_time":"2026-02-17T14:58:56","percent_change":0.0,"prev_day_close":4729.25},{"option":"NDXP260223P20000000","bid":0.3,"bid_size":2.0,"ask":0.85,"ask_size":6.0,"iv":0.6168,"open_interest":15.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.128,"theta":-0.4901,"rho":-0.0043,"theo":0.6337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-17T14:58:56","percent_change":0.0,"prev_day_close":1.42499995231628},{"option":"NDXP260223C20500000","bid":4187.6,"bid_size":3.0,"ask":4541.1,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":0.9981,"gamma":0.0,"vega":0.1723,"theta":-0.0935,"rho":2.7988,"theo":4365.287,"change":288.6499,"open":4519.35,"high":4519.35,"low":4519.35,"tick":"up","last_trade_price":4519.35,"last_trade_time":"2026-02-18T12:14:12","percent_change":6.82275,"prev_day_close":4230.70007324219},{"option":"NDXP260223P20500000","bid":0.4,"bid_size":9.0,"ask":1.05,"ask_size":6.0,"iv":0.5632,"open_interest":18.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1723,"theta":-0.618,"rho":-0.0059,"theo":0.82,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-02-09T15:36:31","percent_change":0.0,"prev_day_close":1.92499995231628},{"option":"NDXP260223C21000000","bid":3685.5,"bid_size":1.0,"ask":4041.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.2361,"theta":-0.3279,"rho":2.8648,"theo":3865.8406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3730.69995117188},{"option":"NDXP260223P21000000","bid":0.7,"bid_size":13.0,"ask":1.4,"ask_size":7.0,"iv":0.5157,"open_interest":11.0,"volume":8.0,"delta":-0.0025,"gamma":0.0,"vega":0.2361,"theta":-0.7924,"rho":-0.0084,"theo":1.0842,"change":-1.225,"open":1.48,"high":1.6,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T13:42:31","percent_change":-47.5728,"prev_day_close":2.57500004768372},{"option":"NDXP260223C21500000","bid":3186.2,"bid_size":1.0,"ask":3541.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.3354,"theta":-0.64,"rho":2.9292,"theo":3366.531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3232.40002441406},{"option":"NDXP260223P21500000","bid":1.25,"bid_size":6.0,"ask":1.85,"ask_size":7.0,"iv":0.4677,"open_interest":5.0,"volume":3.0,"delta":-0.0037,"gamma":0.0,"vega":0.3354,"theta":-1.0444,"rho":-0.0123,"theo":1.4852,"change":-1.4,"open":1.7,"high":1.7,"low":1.7,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-18T13:42:31","percent_change":-45.1613,"prev_day_close":3.10000002384186},{"option":"NDXP260223C21800000","bid":2886.8,"bid_size":1.0,"ask":3241.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.4237,"theta":-0.8938,"rho":2.9666,"theo":3067.0669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2933.20007324219},{"option":"NDXP260223P21800000","bid":1.6,"bid_size":8.0,"ask":2.2,"ask_size":6.0,"iv":0.4366,"open_interest":12.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.4239,"theta":-1.2625,"rho":-0.016,"theo":1.8482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":3.69999992847443},{"option":"NDXP260223C21900000","bid":2789.8,"bid_size":1.0,"ask":3141.9,"ask_size":1.0,"iv":0.3313,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.4612,"theta":-0.9958,"rho":2.9787,"theo":2967.2785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2833.5},{"option":"NDXP260223P21900000","bid":1.75,"bid_size":6.0,"ask":2.35,"ask_size":6.0,"iv":0.4266,"open_interest":4.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":0.4612,"theta":-1.3522,"rho":-0.0176,"theo":2.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.25,"last_trade_time":"2026-02-13T10:52:19","percent_change":0.0,"prev_day_close":3.90000009536743},{"option":"NDXP260223C22000000","bid":2687.2,"bid_size":1.0,"ask":3042.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.5034,"theta":-1.1095,"rho":2.9906,"theo":2867.5127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2733.90002441406},{"option":"NDXP260223P22000000","bid":1.95,"bid_size":6.0,"ask":2.55,"ask_size":6.0,"iv":0.4172,"open_interest":8.0,"volume":0.0,"delta":-0.0058,"gamma":0.0,"vega":0.5034,"theta":-1.4539,"rho":-0.0194,"theo":2.1775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.2,"last_trade_time":"2026-02-17T14:55:12","percent_change":0.0,"prev_day_close":4.19999992847443},{"option":"NDXP260223C22100000","bid":2590.3,"bid_size":1.0,"ask":2943.6,"ask_size":1.0,"iv":0.3738,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.5509,"theta":-1.2374,"rho":3.0021,"theo":2767.7745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2627.70007324219},{"option":"NDXP260223P22100000","bid":2.1,"bid_size":6.0,"ask":2.75,"ask_size":6.0,"iv":0.4068,"open_interest":3.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.5509,"theta":-1.5697,"rho":-0.0215,"theo":2.3815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.32,"last_trade_time":"2026-02-13T15:01:40","percent_change":0.0,"prev_day_close":4.64999985694885},{"option":"NDXP260223C22200000","bid":2487.7,"bid_size":1.0,"ask":2843.9,"ask_size":1.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0,"vega":0.6052,"theta":-1.382,"rho":3.0134,"theo":2668.07,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2532.40002441406},{"option":"NDXP260223P22200000","bid":2.3,"bid_size":6.0,"ask":3.0,"ask_size":6.0,"iv":0.397,"open_interest":3.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":0.6052,"theta":-1.7024,"rho":-0.0239,"theo":2.6191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.48,"last_trade_time":"2026-02-13T15:01:40","percent_change":0.0,"prev_day_close":5.04999995231628},{"option":"NDXP260223C22300000","bid":2390.9,"bid_size":1.0,"ask":2744.3,"ask_size":1.0,"iv":0.3627,"open_interest":0.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":0.6687,"theta":-1.5469,"rho":3.0242,"theo":2568.4069,"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":2436.75},{"option":"NDXP260223P22300000","bid":2.55,"bid_size":11.0,"ask":3.3,"ask_size":12.0,"iv":0.3875,"open_interest":4.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":0.6687,"theta":-1.8553,"rho":-0.0267,"theo":2.8982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.8,"last_trade_time":"2026-02-13T15:58:45","percent_change":0.0,"prev_day_close":5.5},{"option":"NDXP260223C22400000","bid":2291.3,"bid_size":1.0,"ask":2644.6,"ask_size":1.0,"iv":0.3557,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.743,"theta":-1.7366,"rho":3.0345,"theo":2468.796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2330.34997558594},{"option":"NDXP260223P22400000","bid":2.85,"bid_size":11.0,"ask":3.6,"ask_size":11.0,"iv":0.3786,"open_interest":4.0,"volume":0.0,"delta":-0.009,"gamma":0.0,"vega":0.743,"theta":-2.0329,"rho":-0.0302,"theo":3.2293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.25,"last_trade_time":"2026-02-13T09:30:15","percent_change":0.0,"prev_day_close":6.25},{"option":"NDXP260223C22500000","bid":2191.7,"bid_size":1.0,"ask":2545.1,"ask_size":1.0,"iv":0.3496,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0,"vega":0.8285,"theta":-1.9568,"rho":3.0441,"theo":2369.2509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2231.84997558594},{"option":"NDXP260223P22500000","bid":3.2,"bid_size":6.0,"ask":4.0,"ask_size":11.0,"iv":0.3687,"open_interest":0.0,"volume":0.0,"delta":-0.0102,"gamma":0.0,"vega":0.8285,"theta":-2.2411,"rho":-0.0342,"theo":3.6264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.90000009536743},{"option":"NDXP260223C22600000","bid":2093.6,"bid_size":1.0,"ask":2446.7,"ask_size":1.0,"iv":0.3645,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":0.9279,"theta":-2.2137,"rho":3.053,"theo":2269.7878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2132.90002441406},{"option":"NDXP260223P22600000","bid":3.7,"bid_size":8.0,"ask":4.5,"ask_size":21.0,"iv":0.3604,"open_interest":67.0,"volume":0.0,"delta":-0.0117,"gamma":0.0,"vega":0.9279,"theta":-2.486,"rho":-0.0391,"theo":4.1054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.38,"last_trade_time":"2026-02-17T15:52:37","percent_change":0.0,"prev_day_close":7.90000009536743},{"option":"NDXP260223C22700000","bid":1994.1,"bid_size":1.0,"ask":2347.3,"ask_size":1.0,"iv":0.3548,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0,"vega":1.0465,"theta":-2.5143,"rho":3.0608,"theo":2170.4263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2034.55004882812},{"option":"NDXP260223P22700000","bid":4.2,"bid_size":9.0,"ask":5.0,"ask_size":9.0,"iv":0.3517,"open_interest":3.0,"volume":0.0,"delta":-0.0134,"gamma":0.0,"vega":1.0465,"theta":-2.7746,"rho":-0.0449,"theo":4.686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.6,"last_trade_time":"2026-02-17T15:58:45","percent_change":0.0,"prev_day_close":9.05000019073486},{"option":"NDXP260223C22800000","bid":1894.9,"bid_size":1.0,"ask":2248.1,"ask_size":1.0,"iv":0.3466,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":1.1865,"theta":-2.8676,"rho":3.0673,"theo":2071.1932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1935.24993896484},{"option":"NDXP260223P22800000","bid":4.8,"bid_size":13.0,"ask":5.6,"ask_size":6.0,"iv":0.3435,"open_interest":4.0,"volume":0.0,"delta":-0.0155,"gamma":0.0,"vega":1.1865,"theta":-3.1159,"rho":-0.0521,"theo":5.3951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.13,"last_trade_time":"2026-02-17T15:52:37","percent_change":0.0,"prev_day_close":10.5},{"option":"NDXP260223C22900000","bid":1795.0,"bid_size":1.0,"ask":2149.0,"ask_size":1.0,"iv":0.3351,"open_interest":0.0,"volume":0.0,"delta":0.9818,"gamma":0.0,"vega":1.3487,"theta":-3.2837,"rho":3.0724,"theo":1972.1209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1840.95001220703},{"option":"NDXP260223P22900000","bid":5.7,"bid_size":11.0,"ask":6.5,"ask_size":8.0,"iv":0.3352,"open_interest":4.0,"volume":2.0,"delta":-0.0181,"gamma":0.0,"vega":1.3487,"theta":-3.52,"rho":-0.0607,"theo":6.2649,"change":-8.7,"open":3.6,"high":3.6,"low":3.6,"tick":"no_change","last_trade_price":3.6,"last_trade_time":"2026-02-18T12:53:18","percent_change":-70.7317,"prev_day_close":12.2999997138977},{"option":"NDXP260223C23000000","bid":1696.1,"bid_size":1.0,"ask":2050.1,"ask_size":1.0,"iv":0.3275,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0,"vega":1.542,"theta":-3.7722,"rho":3.0756,"theo":1873.2458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.0},{"option":"NDXP260223P23000000","bid":6.8,"bid_size":7.0,"ask":7.3,"ask_size":1.0,"iv":0.3269,"open_interest":13.0,"volume":91.0,"delta":-0.0212,"gamma":0.0,"vega":1.542,"theta":-3.9965,"rho":-0.0711,"theo":7.3319,"change":-7.4,"open":12.6,"high":12.6,"low":3.8,"tick":"up","last_trade_price":7.2,"last_trade_time":"2026-02-18T14:40:35","percent_change":-50.6849,"prev_day_close":14.6000003814697},{"option":"NDXP260223C23100000","bid":1687.0,"bid_size":1.0,"ask":1867.1,"ask_size":1.0,"iv":0.3347,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0001,"vega":1.7696,"theta":-4.3458,"rho":3.0763,"theo":1774.6191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1646.40002441406},{"option":"NDXP260223P23100000","bid":8.0,"bid_size":9.0,"ask":8.8,"ask_size":5.0,"iv":0.3206,"open_interest":8.0,"volume":1.0,"delta":-0.0249,"gamma":0.0001,"vega":1.7696,"theta":-4.558,"rho":-0.0841,"theo":8.6473,"change":-9.55,"open":7.7,"high":7.7,"low":7.7,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T10:12:29","percent_change":-55.3623,"prev_day_close":17.25},{"option":"NDXP260223C23200000","bid":1587.5,"bid_size":1.0,"ask":1767.3,"ask_size":1.0,"iv":0.3197,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":2.0326,"theta":-5.0179,"rho":3.0745,"theo":1676.3021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1547.0},{"option":"NDXP260223P23200000","bid":9.7,"bid_size":9.0,"ask":10.5,"ask_size":7.0,"iv":0.314,"open_interest":4.0,"volume":4.0,"delta":-0.0295,"gamma":0.0001,"vega":2.0326,"theta":-5.2181,"rho":-0.0996,"theo":10.2725,"change":-10.75,"open":5.5,"high":9.9,"low":5.3,"tick":"up","last_trade_price":9.9,"last_trade_time":"2026-02-18T14:43:05","percent_change":-52.0581,"prev_day_close":20.6500005722046},{"option":"NDXP260223C23300000","bid":1489.3,"bid_size":1.0,"ask":1666.0,"ask_size":1.0,"iv":0.304,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0001,"vega":2.3452,"theta":-5.8016,"rho":3.069,"theo":1578.3686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1454.89996337891},{"option":"NDXP260223P23300000","bid":11.7,"bid_size":12.0,"ask":12.5,"ask_size":4.0,"iv":0.3074,"open_interest":40.0,"volume":0.0,"delta":-0.0352,"gamma":0.0001,"vega":2.3452,"theta":-5.9898,"rho":-0.1188,"theo":12.2811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.8,"last_trade_time":"2026-02-17T15:33:02","percent_change":0.0,"prev_day_close":24.7999992370605},{"option":"NDXP260223C23400000","bid":1393.8,"bid_size":1.0,"ask":1568.1,"ask_size":1.0,"iv":0.3008,"open_interest":0.0,"volume":0.0,"delta":0.9579,"gamma":0.0001,"vega":2.7026,"theta":-6.7131,"rho":3.0593,"theo":1480.9194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1362.65002441406},{"option":"NDXP260223P23400000","bid":14.2,"bid_size":14.0,"ask":15.1,"ask_size":4.0,"iv":0.301,"open_interest":11.0,"volume":1.0,"delta":-0.042,"gamma":0.0001,"vega":2.7026,"theta":-6.8893,"rho":-0.1422,"theo":14.774,"change":-11.55,"open":18.15,"high":18.15,"low":18.15,"tick":"down","last_trade_price":18.15,"last_trade_time":"2026-02-18T09:54:46","percent_change":-38.8889,"prev_day_close":29.7000007629394},{"option":"NDXP260223C23500000","bid":1294.9,"bid_size":1.0,"ask":1471.4,"ask_size":1.0,"iv":0.2912,"open_interest":0.0,"volume":0.0,"delta":0.9496,"gamma":0.0001,"vega":3.1207,"theta":-7.764,"rho":3.0446,"theo":1384.0635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1264.54998779297},{"option":"NDXP260223P23500000","bid":17.4,"bid_size":11.0,"ask":18.3,"ask_size":4.0,"iv":0.2951,"open_interest":51.0,"volume":6.0,"delta":-0.0503,"gamma":0.0001,"vega":3.1207,"theta":-7.9282,"rho":-0.1706,"theo":17.8602,"change":-22.72,"open":21.95,"high":21.95,"low":11.77,"tick":"up","last_trade_price":12.98,"last_trade_time":"2026-02-18T14:13:26","percent_change":-63.6415,"prev_day_close":35.7000007629394},{"option":"NDXP260223C23550000","bid":1249.5,"bid_size":1.0,"ask":1426.9,"ask_size":1.0,"iv":0.2982,"open_interest":0.0,"volume":0.0,"delta":0.9448,"gamma":0.0001,"vega":3.3514,"theta":-8.3454,"rho":3.0348,"theo":1335.9032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1216.64996337891},{"option":"NDXP260223P23550000","bid":19.2,"bid_size":2.0,"ask":20.1,"ask_size":4.0,"iv":0.2916,"open_interest":16.0,"volume":4.0,"delta":-0.0551,"gamma":0.0001,"vega":3.3514,"theta":-8.5036,"rho":-0.1872,"theo":19.671,"change":-25.5,"open":11.1,"high":13.6,"low":11.1,"tick":"up","last_trade_price":13.6,"last_trade_time":"2026-02-18T14:09:24","percent_change":-65.2174,"prev_day_close":39.0999984741211},{"option":"NDXP260223C23600000","bid":1254.6,"bid_size":1.0,"ask":1324.4,"ask_size":1.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":0.9395,"gamma":0.0001,"vega":3.5943,"theta":-8.9654,"rho":3.0237,"theo":1287.946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1171.39996337891},{"option":"NDXP260223P23600000","bid":21.2,"bid_size":4.0,"ask":22.3,"ask_size":13.0,"iv":0.2888,"open_interest":19.0,"volume":8.0,"delta":-0.0604,"gamma":0.0001,"vega":3.5943,"theta":-9.1176,"rho":-0.2052,"theo":21.6848,"change":-20.47,"open":21.92,"high":22.43,"low":11.05,"tick":"up","last_trade_price":22.43,"last_trade_time":"2026-02-18T14:39:38","percent_change":-47.7156,"prev_day_close":42.9000015258789},{"option":"NDXP260223C23650000","bid":1206.9,"bid_size":1.0,"ask":1273.8,"ask_size":1.0,"iv":0.2843,"open_interest":0.0,"volume":1.0,"delta":0.9337,"gamma":0.0001,"vega":3.8551,"theta":-9.6236,"rho":3.0108,"theo":1240.209,"change":246.08,"open":1371.58,"high":1371.58,"low":1371.58,"tick":"up","last_trade_price":1371.58,"last_trade_time":"2026-02-18T11:59:13","percent_change":21.8641,"prev_day_close":1125.5},{"option":"NDXP260223P23650000","bid":23.4,"bid_size":11.0,"ask":24.5,"ask_size":7.0,"iv":0.2859,"open_interest":14.0,"volume":2.0,"delta":-0.0662,"gamma":0.0001,"vega":3.8551,"theta":-9.7697,"rho":-0.2248,"theo":23.9189,"change":-34.97,"open":21.35,"high":21.35,"low":11.98,"tick":"down","last_trade_price":11.98,"last_trade_time":"2026-02-18T12:54:00","percent_change":-74.4835,"prev_day_close":46.9500007629394},{"option":"NDXP260223C23700000","bid":1162.1,"bid_size":1.0,"ask":1229.0,"ask_size":1.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":0.9274,"gamma":0.0002,"vega":4.1355,"theta":-10.3193,"rho":2.9957,"theo":1192.715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1081.45001220703},{"option":"NDXP260223P23700000","bid":26.0,"bid_size":10.0,"ask":26.9,"ask_size":3.0,"iv":0.2826,"open_interest":21.0,"volume":8.0,"delta":-0.0725,"gamma":0.0002,"vega":4.1355,"theta":-10.4595,"rho":-0.2468,"theo":26.396,"change":-25.19,"open":23.45,"high":26.21,"low":13.35,"tick":"up","last_trade_price":26.21,"last_trade_time":"2026-02-18T14:39:38","percent_change":-49.0078,"prev_day_close":51.3999996185303},{"option":"NDXP260223C23750000","bid":1115.0,"bid_size":1.0,"ask":1179.5,"ask_size":1.0,"iv":0.2822,"open_interest":0.0,"volume":0.0,"delta":0.9204,"gamma":0.0002,"vega":4.4287,"theta":-11.0523,"rho":2.9784,"theo":1145.4903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.10000610352},{"option":"NDXP260223P23750000","bid":28.7,"bid_size":8.0,"ask":29.7,"ask_size":3.0,"iv":0.2797,"open_interest":15.0,"volume":16.0,"delta":-0.0795,"gamma":0.0002,"vega":4.4287,"theta":-11.1864,"rho":-0.271,"theo":29.1423,"change":-31.35,"open":45.0,"high":45.0,"low":14.63,"tick":"up","last_trade_price":25.0,"last_trade_time":"2026-02-18T14:31:35","percent_change":-55.6344,"prev_day_close":56.3500003814697},{"option":"NDXP260223C23800000","bid":1068.1,"bid_size":1.0,"ask":1132.6,"ask_size":1.0,"iv":0.2784,"open_interest":0.0,"volume":0.0,"delta":0.9128,"gamma":0.0002,"vega":4.7337,"theta":-11.8206,"rho":2.9593,"theo":1098.5553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":988.799987792969},{"option":"NDXP260223P23800000","bid":31.7,"bid_size":10.0,"ask":32.7,"ask_size":3.0,"iv":0.2765,"open_interest":6.0,"volume":6.0,"delta":-0.0871,"gamma":0.0002,"vega":4.7337,"theta":-11.9487,"rho":-0.2969,"theo":32.1784,"change":-38.28,"open":27.27,"high":27.27,"low":23.42,"tick":"down","last_trade_price":23.42,"last_trade_time":"2026-02-18T10:20:10","percent_change":-62.0421,"prev_day_close":61.7000007629394},{"option":"NDXP260223C23850000","bid":1021.5,"bid_size":1.0,"ask":1086.0,"ask_size":1.0,"iv":0.2748,"open_interest":1.0,"volume":0.0,"delta":0.9045,"gamma":0.0002,"vega":5.058,"theta":-12.6209,"rho":2.9378,"theo":1051.9304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":970.0,"last_trade_time":"2026-02-17T14:58:56","percent_change":0.0,"prev_day_close":944.25},{"option":"NDXP260223P23850000","bid":34.8,"bid_size":5.0,"ask":36.0,"ask_size":5.0,"iv":0.2734,"open_interest":0.0,"volume":3.0,"delta":-0.0954,"gamma":0.0002,"vega":5.058,"theta":-12.743,"rho":-0.3252,"theo":35.5246,"change":-41.17,"open":33.3,"high":33.3,"low":18.5,"tick":"up","last_trade_price":26.13,"last_trade_time":"2026-02-18T14:15:50","percent_change":-61.1738,"prev_day_close":67.2999992370606},{"option":"NDXP260223C23900000","bid":975.2,"bid_size":1.0,"ask":1039.7,"ask_size":1.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.8955,"gamma":0.0002,"vega":5.3996,"theta":-13.4499,"rho":2.9133,"theo":1005.6457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":902.25},{"option":"NDXP260223P23900000","bid":38.5,"bid_size":12.0,"ask":39.9,"ask_size":13.0,"iv":0.2704,"open_interest":3.0,"volume":1.0,"delta":-0.1044,"gamma":0.0002,"vega":5.3996,"theta":-13.5661,"rho":-0.3566,"theo":39.2109,"change":-5.85,"open":67.8,"high":67.8,"low":67.8,"tick":"down","last_trade_price":67.8,"last_trade_time":"2026-02-18T09:32:04","percent_change":-7.94298,"prev_day_close":73.6500015258789},{"option":"NDXP260223C23950000","bid":926.2,"bid_size":1.0,"ask":994.4,"ask_size":1.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.8858,"gamma":0.0002,"vega":5.7488,"theta":-14.3042,"rho":2.8863,"theo":959.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.700012207031},{"option":"NDXP260223P23950000","bid":42.3,"bid_size":5.0,"ask":43.8,"ask_size":5.0,"iv":0.2671,"open_interest":0.0,"volume":5.0,"delta":-0.1142,"gamma":0.0002,"vega":5.7488,"theta":-14.4143,"rho":-0.3904,"theo":43.2664,"change":-56.75,"open":74.25,"high":74.25,"low":23.5,"tick":"no_change","last_trade_price":23.5,"last_trade_time":"2026-02-18T12:50:30","percent_change":-70.7165,"prev_day_close":80.25},{"option":"NDXP260223C24000000","bid":880.6,"bid_size":1.0,"ask":947.8,"ask_size":3.0,"iv":0.2614,"open_interest":0.0,"volume":0.0,"delta":0.8752,"gamma":0.0003,"vega":6.1099,"theta":-15.1782,"rho":2.857,"theo":914.2045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":815.199981689453},{"option":"NDXP260223P24000000","bid":46.8,"bid_size":8.0,"ask":48.3,"ask_size":5.0,"iv":0.2642,"open_interest":12.0,"volume":61.0,"delta":-0.1248,"gamma":0.0003,"vega":6.1099,"theta":-15.2823,"rho":-0.4266,"theo":47.7118,"change":-39.9,"open":33.63,"high":47.5,"low":25.0,"tick":"up","last_trade_price":47.5,"last_trade_time":"2026-02-18T14:37:57","percent_change":-45.6522,"prev_day_close":87.4000015258789},{"option":"NDXP260223C24050000","bid":835.4,"bid_size":1.0,"ask":901.2,"ask_size":1.0,"iv":0.259,"open_interest":0.0,"volume":0.0,"delta":0.8637,"gamma":0.0003,"vega":6.4888,"theta":-16.0656,"rho":2.824,"theo":869.0989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":772.950012207031},{"option":"NDXP260223P24050000","bid":51.5,"bid_size":3.0,"ask":52.8,"ask_size":8.0,"iv":0.2608,"open_interest":0.0,"volume":2.0,"delta":-0.1362,"gamma":0.0003,"vega":6.4888,"theta":-16.1637,"rho":-0.4664,"theo":52.5773,"change":-58.0,"open":37.08,"high":37.2,"low":37.08,"tick":"up","last_trade_price":37.2,"last_trade_time":"2026-02-18T10:21:02","percent_change":-60.9244,"prev_day_close":95.2000007629394},{"option":"NDXP260223C24100000","bid":805.2,"bid_size":1.0,"ask":849.3,"ask_size":1.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.8513,"gamma":0.0003,"vega":6.8742,"theta":-16.9603,"rho":2.7876,"theo":824.4526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":731.350006103516},{"option":"NDXP260223P24100000","bid":56.7,"bid_size":15.0,"ask":58.2,"ask_size":3.0,"iv":0.2577,"open_interest":7.0,"volume":21.0,"delta":-0.1486,"gamma":0.0003,"vega":6.8742,"theta":-17.0525,"rho":-0.5097,"theo":57.902,"change":-58.91,"open":33.1,"high":44.69,"low":33.1,"tick":"up","last_trade_price":44.69,"last_trade_time":"2026-02-18T14:17:49","percent_change":-56.8629,"prev_day_close":103.599998474121},{"option":"NDXP260223C24150000","bid":761.6,"bid_size":1.0,"ask":801.9,"ask_size":1.0,"iv":0.2548,"open_interest":0.0,"volume":0.0,"delta":0.838,"gamma":0.0003,"vega":7.2622,"theta":-17.8555,"rho":2.7487,"theo":780.2934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.25},{"option":"NDXP260223P24150000","bid":62.4,"bid_size":5.0,"ask":63.9,"ask_size":3.0,"iv":0.2543,"open_interest":5.0,"volume":0.0,"delta":-0.162,"gamma":0.0003,"vega":7.2622,"theta":-17.9416,"rho":-0.5554,"theo":63.7139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.0,"last_trade_time":"2026-02-13T14:52:12","percent_change":0.0,"prev_day_close":112.700000762939},{"option":"NDXP260223C24200000","bid":717.8,"bid_size":1.0,"ask":758.3,"ask_size":1.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":0.8236,"gamma":0.0004,"vega":7.6628,"theta":-18.7423,"rho":2.7058,"theo":736.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":651.050018310547},{"option":"NDXP260223P24200000","bid":68.7,"bid_size":2.0,"ask":70.0,"ask_size":2.0,"iv":0.2507,"open_interest":4.0,"volume":5.0,"delta":-0.1763,"gamma":0.0004,"vega":7.6628,"theta":-18.8224,"rho":-0.6051,"theo":70.0453,"change":-82.33,"open":103.5,"high":103.5,"low":40.22,"tick":"down","last_trade_price":40.22,"last_trade_time":"2026-02-18T11:21:57","percent_change":-67.1807,"prev_day_close":122.550003051758},{"option":"NDXP260223C24250000","bid":673.1,"bid_size":1.0,"ask":715.6,"ask_size":1.0,"iv":0.2482,"open_interest":0.0,"volume":0.0,"delta":0.8081,"gamma":0.0004,"vega":8.0673,"theta":-19.6118,"rho":2.6585,"theo":693.5848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.5},{"option":"NDXP260223P24250000","bid":75.6,"bid_size":1.0,"ask":76.8,"ask_size":2.0,"iv":0.2474,"open_interest":7.0,"volume":9.0,"delta":-0.1918,"gamma":0.0004,"vega":8.0673,"theta":-19.6859,"rho":-0.6593,"theo":76.9474,"change":-91.18,"open":64.34,"high":64.57,"low":41.87,"tick":"down","last_trade_price":41.87,"last_trade_time":"2026-02-18T11:39:16","percent_change":-68.5306,"prev_day_close":133.050003051758},{"option":"NDXP260223C24300000","bid":630.6,"bid_size":1.0,"ask":674.2,"ask_size":1.0,"iv":0.2453,"open_interest":1.0,"volume":0.0,"delta":0.7915,"gamma":0.0004,"vega":8.4653,"theta":-20.4551,"rho":2.6083,"theo":651.1271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":478.2,"last_trade_time":"2026-02-17T10:21:03","percent_change":0.0,"prev_day_close":573.75},{"option":"NDXP260223P24300000","bid":83.0,"bid_size":2.0,"ask":84.5,"ask_size":4.0,"iv":0.244,"open_interest":6.0,"volume":2.0,"delta":-0.2084,"gamma":0.0004,"vega":8.4653,"theta":-20.5232,"rho":-0.7163,"theo":84.4608,"change":-78.0,"open":112.5,"high":112.5,"low":66.4,"tick":"down","last_trade_price":66.4,"last_trade_time":"2026-02-18T14:27:59","percent_change":-54.0166,"prev_day_close":144.400001525879},{"option":"NDXP260223C24350000","bid":588.8,"bid_size":1.0,"ask":631.5,"ask_size":1.0,"iv":0.2412,"open_interest":1.0,"volume":0.0,"delta":0.7737,"gamma":0.0004,"vega":8.8671,"theta":-21.2614,"rho":2.5535,"theo":609.3213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":445.8,"last_trade_time":"2026-02-17T10:21:00","percent_change":0.0,"prev_day_close":532.849975585938},{"option":"NDXP260223P24350000","bid":90.9,"bid_size":4.0,"ask":92.4,"ask_size":2.0,"iv":0.2403,"open_interest":3.0,"volume":1.0,"delta":-0.2262,"gamma":0.0004,"vega":8.8671,"theta":-21.3235,"rho":-0.778,"theo":92.6261,"change":-83.4,"open":73.2,"high":73.2,"low":73.2,"tick":"down","last_trade_price":73.2,"last_trade_time":"2026-02-18T14:27:59","percent_change":-53.2567,"prev_day_close":156.599998474121},{"option":"NDXP260223C24400000","bid":547.7,"bid_size":1.0,"ask":590.2,"ask_size":1.0,"iv":0.2374,"open_interest":3.0,"volume":0.0,"delta":0.7547,"gamma":0.0004,"vega":9.2646,"theta":-22.0186,"rho":2.4933,"theo":568.2348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.0,"last_trade_time":"2026-02-17T11:05:55","percent_change":0.0,"prev_day_close":495.899993896484},{"option":"NDXP260223P24400000","bid":99.9,"bid_size":4.0,"ask":101.7,"ask_size":4.0,"iv":0.2366,"open_interest":6.0,"volume":1.0,"delta":-0.2453,"gamma":0.0004,"vega":9.2646,"theta":-22.0747,"rho":-0.845,"theo":101.5106,"change":-15.03,"open":154.47,"high":154.47,"low":154.47,"tick":"up","last_trade_price":154.47,"last_trade_time":"2026-02-18T09:34:01","percent_change":-8.86726,"prev_day_close":169.5},{"option":"NDXP260223C24450000","bid":507.4,"bid_size":1.0,"ask":549.9,"ask_size":1.0,"iv":0.2337,"open_interest":0.0,"volume":0.0,"delta":0.7342,"gamma":0.0005,"vega":9.645,"theta":-22.7151,"rho":2.4299,"theo":527.9214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.75},{"option":"NDXP260223P24450000","bid":109.5,"bid_size":4.0,"ask":111.3,"ask_size":4.0,"iv":0.233,"open_interest":3.0,"volume":4.0,"delta":-0.2657,"gamma":0.0005,"vega":9.645,"theta":-22.7652,"rho":-0.9153,"theo":111.1683,"change":-103.45,"open":148.4,"high":148.4,"low":71.6,"tick":"up","last_trade_price":80.6,"last_trade_time":"2026-02-18T13:45:14","percent_change":-56.2076,"prev_day_close":184.050003051758},{"option":"NDXP260223C24500000","bid":468.6,"bid_size":1.0,"ask":513.0,"ask_size":1.0,"iv":0.2294,"open_interest":3.0,"volume":0.0,"delta":0.7124,"gamma":0.0005,"vega":10.0172,"theta":-23.3375,"rho":2.3607,"theo":488.4374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.5,"last_trade_time":"2026-02-17T10:21:25","percent_change":0.0,"prev_day_close":424.800003051758},{"option":"NDXP260223P24500000","bid":120.0,"bid_size":4.0,"ask":121.8,"ask_size":2.0,"iv":0.2292,"open_interest":9.0,"volume":9.0,"delta":-0.2875,"gamma":0.0005,"vega":10.0172,"theta":-23.3815,"rho":-0.9912,"theo":121.6554,"change":-110.05,"open":153.4,"high":153.4,"low":79.1,"tick":"up","last_trade_price":88.7,"last_trade_time":"2026-02-18T13:45:14","percent_change":-55.3711,"prev_day_close":198.75},{"option":"NDXP260223C24550000","bid":450.6,"bid_size":3.0,"ask":454.1,"ask_size":3.0,"iv":0.227,"open_interest":0.0,"volume":2.0,"delta":0.6892,"gamma":0.0005,"vega":10.3691,"theta":-23.8698,"rho":2.2859,"theo":449.8698,"change":29.45,"open":424.9,"high":424.9,"low":420.5,"tick":"down","last_trade_price":420.5,"last_trade_time":"2026-02-18T09:47:05","percent_change":7.53101,"prev_day_close":391.050003051758},{"option":"NDXP260223P24550000","bid":131.1,"bid_size":4.0,"ask":133.2,"ask_size":4.0,"iv":0.2253,"open_interest":5.0,"volume":3.0,"delta":-0.3108,"gamma":0.0005,"vega":10.3691,"theta":-23.9079,"rho":-1.0729,"theo":133.0588,"change":-137.36,"open":178.6,"high":178.6,"low":77.44,"tick":"down","last_trade_price":77.44,"last_trade_time":"2026-02-18T11:39:16","percent_change":-63.9479,"prev_day_close":214.799995422363},{"option":"NDXP260223C24600000","bid":413.5,"bid_size":1.0,"ask":416.5,"ask_size":2.0,"iv":0.223,"open_interest":2.0,"volume":0.0,"delta":0.6643,"gamma":0.0006,"vega":10.6903,"theta":-24.2983,"rho":2.2073,"theo":412.2815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":353.55,"last_trade_time":"2026-02-17T15:28:52","percent_change":0.0,"prev_day_close":358.349990844727},{"option":"NDXP260223P24600000","bid":143.5,"bid_size":8.0,"ask":145.5,"ask_size":2.0,"iv":0.2212,"open_interest":21.0,"volume":26.0,"delta":-0.3356,"gamma":0.0006,"vega":10.6903,"theta":-24.3304,"rho":-1.1584,"theo":145.4416,"change":-124.9,"open":214.43,"high":232.6,"low":85.05,"tick":"up","last_trade_price":107.0,"last_trade_time":"2026-02-18T13:50:14","percent_change":-53.8594,"prev_day_close":231.900001525879},{"option":"NDXP260223C24650000","bid":377.0,"bid_size":1.0,"ask":379.8,"ask_size":3.0,"iv":0.2191,"open_interest":1.0,"volume":0.0,"delta":0.638,"gamma":0.0006,"vega":10.985,"theta":-24.6057,"rho":2.1213,"theo":375.7571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.8,"last_trade_time":"2026-02-17T13:04:54","percent_change":0.0,"prev_day_close":326.649993896484},{"option":"NDXP260223P24650000","bid":156.9,"bid_size":5.0,"ask":159.0,"ask_size":2.0,"iv":0.2172,"open_interest":4.0,"volume":5.0,"delta":-0.362,"gamma":0.0006,"vega":10.985,"theta":-24.6317,"rho":-1.2512,"theo":158.8883,"change":-156.25,"open":157.56,"high":157.57,"low":94.05,"tick":"down","last_trade_price":94.05,"last_trade_time":"2026-02-18T12:06:34","percent_change":-62.4251,"prev_day_close":250.300003051758},{"option":"NDXP260223C24700000","bid":341.8,"bid_size":1.0,"ask":344.2,"ask_size":5.0,"iv":0.2146,"open_interest":5.0,"volume":1.0,"delta":0.61,"gamma":0.0006,"vega":11.2351,"theta":-24.7742,"rho":2.0308,"theo":340.3972,"change":89.9,"open":386.0,"high":386.0,"low":386.0,"tick":"up","last_trade_price":386.0,"last_trade_time":"2026-02-18T14:13:26","percent_change":30.3614,"prev_day_close":296.100006103516},{"option":"NDXP260223P24700000","bid":171.8,"bid_size":9.0,"ask":173.7,"ask_size":1.0,"iv":0.2131,"open_interest":8.0,"volume":17.0,"delta":-0.3899,"gamma":0.0006,"vega":11.2351,"theta":-24.7943,"rho":-1.3485,"theo":173.4994,"change":-159.38,"open":119.1,"high":119.1,"low":110.62,"tick":"down","last_trade_price":110.62,"last_trade_time":"2026-02-18T12:04:44","percent_change":-59.0296,"prev_day_close":270.0},{"option":"NDXP260223C24750000","bid":307.5,"bid_size":3.0,"ask":309.9,"ask_size":3.0,"iv":0.2105,"open_interest":8.0,"volume":1.0,"delta":0.5804,"gamma":0.0006,"vega":11.4375,"theta":-24.7888,"rho":1.9344,"theo":306.2794,"change":-10.2,"open":256.8,"high":256.8,"low":256.8,"tick":"down","last_trade_price":256.8,"last_trade_time":"2026-02-18T09:38:33","percent_change":-3.82022,"prev_day_close":267.0},{"option":"NDXP260223P24750000","bid":187.5,"bid_size":3.0,"ask":189.3,"ask_size":1.0,"iv":0.2088,"open_interest":9.0,"volume":10.0,"delta":-0.4196,"gamma":0.0006,"vega":11.4375,"theta":-24.8028,"rho":-1.4518,"theo":189.3527,"change":-106.7,"open":162.44,"high":184.25,"low":122.93,"tick":"up","last_trade_price":184.25,"last_trade_time":"2026-02-18T14:36:20","percent_change":-36.673,"prev_day_close":290.949996948242},{"option":"NDXP260223C24800000","bid":275.1,"bid_size":1.0,"ask":276.9,"ask_size":1.0,"iv":0.2062,"open_interest":23.0,"volume":2.0,"delta":0.5491,"gamma":0.0007,"vega":11.5828,"theta":-24.6298,"rho":1.8313,"theo":273.5302,"change":41.4,"open":222.6,"high":280.8,"low":222.6,"tick":"up","last_trade_price":280.8,"last_trade_time":"2026-02-18T09:57:23","percent_change":17.2932,"prev_day_close":239.400001525879},{"option":"NDXP260223P24800000","bid":204.3,"bid_size":2.0,"ask":206.1,"ask_size":1.0,"iv":0.2044,"open_interest":3.0,"volume":5.0,"delta":-0.4508,"gamma":0.0007,"vega":11.5828,"theta":-24.6378,"rho":-1.5617,"theo":206.5745,"change":-112.0,"open":144.1,"high":201.0,"low":144.05,"tick":"up","last_trade_price":201.0,"last_trade_time":"2026-02-18T14:36:20","percent_change":-35.7827,"prev_day_close":313.0},{"option":"NDXP260223C24850000","bid":243.5,"bid_size":1.0,"ask":245.4,"ask_size":3.0,"iv":0.2016,"open_interest":2.0,"volume":1.0,"delta":0.5162,"gamma":0.0007,"vega":11.6586,"theta":-24.284,"rho":1.7241,"theo":242.2429,"change":-14.4,"open":198.6,"high":198.6,"low":198.6,"tick":"down","last_trade_price":198.6,"last_trade_time":"2026-02-18T09:36:46","percent_change":-6.76056,"prev_day_close":213.0},{"option":"NDXP260223P24850000","bid":222.9,"bid_size":3.0,"ask":225.0,"ask_size":3.0,"iv":0.1997,"open_interest":11.0,"volume":7.0,"delta":-0.4837,"gamma":0.0007,"vega":11.6586,"theta":-24.2861,"rho":-1.6758,"theo":225.2583,"change":-162.6,"open":216.9,"high":216.9,"low":155.45,"tick":"up","last_trade_price":174.0,"last_trade_time":"2026-02-18T13:59:08","percent_change":-48.3066,"prev_day_close":336.600006103516},{"option":"NDXP260223C24900000","bid":213.3,"bid_size":1.0,"ask":215.1,"ask_size":2.0,"iv":0.1969,"open_interest":10.0,"volume":6.0,"delta":0.4818,"gamma":0.0007,"vega":11.6566,"theta":-23.7355,"rho":1.6095,"theo":212.55,"change":20.0,"open":224.2,"high":300.75,"low":208.1,"tick":"no_change","last_trade_price":208.1,"last_trade_time":"2026-02-18T14:39:15","percent_change":10.6326,"prev_day_close":188.099998474121},{"option":"NDXP260223P24900000","bid":243.0,"bid_size":3.0,"ask":245.0,"ask_size":1.0,"iv":0.1951,"open_interest":14.0,"volume":33.0,"delta":-0.5181,"gamma":0.0007,"vega":11.6566,"theta":-23.7315,"rho":-1.7972,"theo":245.5365,"change":-169.65,"open":297.3,"high":302.1,"low":154.0,"tick":"up","last_trade_price":192.0,"last_trade_time":"2026-02-18T13:51:14","percent_change":-46.91,"prev_day_close":361.650009155273},{"option":"NDXP260223C24950000","bid":185.1,"bid_size":3.0,"ask":187.2,"ask_size":3.0,"iv":0.192,"open_interest":7.0,"volume":0.0,"delta":0.446,"gamma":0.0007,"vega":11.5667,"theta":-22.9745,"rho":1.492,"theo":184.5576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.3,"last_trade_time":"2026-02-13T15:58:24","percent_change":0.0,"prev_day_close":164.700004577637},{"option":"NDXP260223P24950000","bid":264.6,"bid_size":3.0,"ask":266.7,"ask_size":1.0,"iv":0.1904,"open_interest":4.0,"volume":12.0,"delta":-0.5539,"gamma":0.0007,"vega":11.5667,"theta":-22.9645,"rho":-1.9216,"theo":267.5151,"change":-199.1,"open":323.8,"high":323.8,"low":172.0,"tick":"up","last_trade_price":189.1,"last_trade_time":"2026-02-18T13:34:44","percent_change":-51.288,"prev_day_close":388.199996948242},{"option":"NDXP260223C25000000","bid":158.2,"bid_size":5.0,"ask":160.6,"ask_size":3.0,"iv":0.1871,"open_interest":26.0,"volume":6.0,"delta":0.409,"gamma":0.0007,"vega":11.3754,"theta":-21.9922,"rho":1.368,"theo":158.384,"change":49.55,"open":227.5,"high":227.5,"low":192.5,"tick":"down","last_trade_price":192.5,"last_trade_time":"2026-02-18T13:44:02","percent_change":34.6625,"prev_day_close":142.949996948242},{"option":"NDXP260223P25000000","bid":287.7,"bid_size":3.0,"ask":290.3,"ask_size":1.0,"iv":0.1854,"open_interest":9.0,"volume":10.0,"delta":-0.5909,"gamma":0.0007,"vega":11.3754,"theta":-21.9762,"rho":-2.0524,"theo":291.3126,"change":-187.7,"open":394.74,"high":394.74,"low":198.0,"tick":"up","last_trade_price":228.8,"last_trade_time":"2026-02-18T13:59:08","percent_change":-45.066,"prev_day_close":416.5},{"option":"NDXP260223C25050000","bid":133.8,"bid_size":5.0,"ask":135.9,"ask_size":5.0,"iv":0.1822,"open_interest":1.0,"volume":6.0,"delta":0.371,"gamma":0.0007,"vega":11.08,"theta":-20.7864,"rho":1.2422,"theo":134.1088,"change":69.1,"open":120.6,"high":199.0,"low":120.6,"tick":"up","last_trade_price":192.0,"last_trade_time":"2026-02-18T10:39:54","percent_change":56.2246,"prev_day_close":122.899997711182},{"option":"NDXP260223P25050000","bid":312.9,"bid_size":3.0,"ask":315.6,"ask_size":1.0,"iv":0.1804,"open_interest":7.0,"volume":1.0,"delta":-0.6289,"gamma":0.0007,"vega":11.08,"theta":-20.7645,"rho":-2.185,"theo":317.0084,"change":-193.7,"open":252.5,"high":252.5,"low":252.5,"tick":"down","last_trade_price":252.5,"last_trade_time":"2026-02-18T13:59:05","percent_change":-43.411,"prev_day_close":446.199996948242},{"option":"NDXP260223C25100000","bid":111.3,"bid_size":4.0,"ask":113.1,"ask_size":1.0,"iv":0.1772,"open_interest":2.0,"volume":10.0,"delta":0.3323,"gamma":0.0007,"vega":10.6648,"theta":-19.3585,"rho":1.1126,"theo":111.8174,"change":27.05,"open":166.53,"high":175.1,"low":131.6,"tick":"down","last_trade_price":131.6,"last_trade_time":"2026-02-18T14:21:10","percent_change":25.8728,"prev_day_close":104.550003051758},{"option":"NDXP260223P25100000","bid":339.6,"bid_size":3.0,"ask":343.8,"ask_size":3.0,"iv":0.1753,"open_interest":8.0,"volume":1.0,"delta":-0.6676,"gamma":0.0007,"vega":10.6648,"theta":-19.3305,"rho":-2.3215,"theo":344.6881,"change":-196.85,"open":280.2,"high":280.2,"low":280.2,"tick":"down","last_trade_price":280.2,"last_trade_time":"2026-02-18T14:22:36","percent_change":-41.264,"prev_day_close":477.050003051758},{"option":"NDXP260223C25150000","bid":90.9,"bid_size":2.0,"ask":92.4,"ask_size":5.0,"iv":0.1721,"open_interest":4.0,"volume":2.0,"delta":0.2933,"gamma":0.0007,"vega":10.1315,"theta":-17.722,"rho":0.9818,"theo":91.5606,"change":60.3,"open":141.67,"high":148.2,"low":141.67,"tick":"up","last_trade_price":148.2,"last_trade_time":"2026-02-18T11:01:18","percent_change":68.6007,"prev_day_close":87.9000015258789},{"option":"NDXP260223P25150000","bid":362.8,"bid_size":1.0,"ask":379.8,"ask_size":1.0,"iv":0.1704,"open_interest":3.0,"volume":0.0,"delta":-0.7066,"gamma":0.0007,"vega":10.1315,"theta":-17.688,"rho":-2.4591,"theo":374.4024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":604.99,"last_trade_time":"2026-02-17T13:12:36","percent_change":0.0,"prev_day_close":510.349990844727},{"option":"NDXP260223C25200000","bid":72.9,"bid_size":2.0,"ask":74.4,"ask_size":5.0,"iv":0.1672,"open_interest":159.0,"volume":1.0,"delta":0.2544,"gamma":0.0006,"vega":9.4774,"theta":-15.9022,"rho":0.8522,"theo":73.436,"change":28.35,"open":101.4,"high":101.4,"low":101.4,"tick":"up","last_trade_price":101.4,"last_trade_time":"2026-02-18T13:28:25","percent_change":38.809,"prev_day_close":73.0500030517578},{"option":"NDXP260223P25200000","bid":393.8,"bid_size":1.0,"ask":411.6,"ask_size":1.0,"iv":0.1653,"open_interest":160.0,"volume":5.0,"delta":-0.7455,"gamma":0.0006,"vega":9.4774,"theta":-15.8622,"rho":-2.5955,"theo":406.2489,"change":-280.7,"open":264.6,"high":264.6,"low":264.6,"tick":"down","last_trade_price":264.6,"last_trade_time":"2026-02-18T13:01:25","percent_change":-51.4762,"prev_day_close":545.299987792969},{"option":"NDXP260223C25250000","bid":57.0,"bid_size":2.0,"ask":58.5,"ask_size":5.0,"iv":0.1623,"open_interest":5.0,"volume":8.0,"delta":0.2162,"gamma":0.0006,"vega":8.7001,"theta":-13.9482,"rho":0.7237,"theo":57.5439,"change":23.35,"open":77.65,"high":90.31,"low":77.65,"tick":"down","last_trade_price":83.15,"last_trade_time":"2026-02-18T13:35:03","percent_change":39.0468,"prev_day_close":59.8000011444092},{"option":"NDXP260223P25250000","bid":415.3,"bid_size":1.0,"ask":459.5,"ask_size":1.0,"iv":0.1622,"open_interest":8.0,"volume":1.0,"delta":-0.7837,"gamma":0.0006,"vega":8.7001,"theta":-13.9022,"rho":-2.7309,"theo":440.3277,"change":-211.24,"open":370.71,"high":370.71,"low":370.71,"tick":"down","last_trade_price":370.71,"last_trade_time":"2026-02-18T10:06:36","percent_change":-36.2986,"prev_day_close":581.949981689453},{"option":"NDXP260223C25300000","bid":43.5,"bid_size":5.0,"ask":45.0,"ask_size":6.0,"iv":0.1576,"open_interest":12.0,"volume":2.0,"delta":0.1798,"gamma":0.0006,"vega":7.8296,"theta":-11.9318,"rho":0.6011,"theo":43.9861,"change":17.2,"open":62.4,"high":65.5,"low":62.4,"tick":"up","last_trade_price":65.5,"last_trade_time":"2026-02-18T13:35:03","percent_change":35.6108,"prev_day_close":48.3000011444092},{"option":"NDXP260223P25300000","bid":451.9,"bid_size":1.0,"ask":496.2,"ask_size":1.0,"iv":0.1575,"open_interest":1.0,"volume":10.0,"delta":-0.8202,"gamma":0.0006,"vega":7.8296,"theta":-11.8798,"rho":-2.8603,"theo":476.7411,"change":-281.36,"open":338.59,"high":338.59,"low":338.54,"tick":"down","last_trade_price":338.54,"last_trade_time":"2026-02-18T11:35:02","percent_change":-45.388,"prev_day_close":619.899993896484},{"option":"NDXP260223C25350000","bid":32.6,"bid_size":4.0,"ask":33.9,"ask_size":5.0,"iv":0.1531,"open_interest":5.0,"volume":0.0,"delta":0.1459,"gamma":0.0005,"vega":6.8915,"theta":-9.9447,"rho":0.488,"theo":32.819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.05,"last_trade_time":"2026-02-17T14:27:31","percent_change":0.0,"prev_day_close":38.3999996185303},{"option":"NDXP260223P25350000","bid":490.8,"bid_size":1.0,"ask":535.0,"ask_size":1.0,"iv":0.1532,"open_interest":5.0,"volume":0.0,"delta":-0.854,"gamma":0.0005,"vega":6.8915,"theta":-9.8866,"rho":-2.9803,"theo":515.5451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":370.2,"last_trade_time":"2026-02-11T10:00:46","percent_change":0.0,"prev_day_close":660.25},{"option":"NDXP260223C25400000","bid":23.8,"bid_size":12.0,"ask":25.0,"ask_size":9.0,"iv":0.1492,"open_interest":15.0,"volume":2.0,"delta":0.1158,"gamma":0.0004,"vega":5.9262,"theta":-8.0863,"rho":0.387,"theo":23.9828,"change":9.79,"open":39.84,"high":39.84,"low":39.84,"tick":"down","last_trade_price":39.84,"last_trade_time":"2026-02-18T13:22:10","percent_change":32.579,"prev_day_close":30.0500001907349},{"option":"NDXP260223P25400000","bid":532.3,"bid_size":1.0,"ask":577.1,"ask_size":1.0,"iv":0.1483,"open_interest":2.0,"volume":0.0,"delta":-0.8841,"gamma":0.0004,"vega":5.9262,"theta":-8.0222,"rho":-3.0882,"theo":556.6799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":394.65,"last_trade_time":"2026-02-09T15:40:27","percent_change":0.0,"prev_day_close":700.599975585938},{"option":"NDXP260223C25450000","bid":17.1,"bid_size":3.0,"ask":18.1,"ask_size":3.0,"iv":0.1458,"open_interest":8.0,"volume":4.0,"delta":0.0902,"gamma":0.0004,"vega":4.9931,"theta":-6.4426,"rho":0.3006,"theo":17.2798,"change":10.35,"open":20.0,"high":33.45,"low":20.0,"tick":"up","last_trade_price":33.45,"last_trade_time":"2026-02-18T13:00:29","percent_change":44.8052,"prev_day_close":23.1000003814697},{"option":"NDXP260223P25450000","bid":575.2,"bid_size":1.0,"ask":619.4,"ask_size":1.0,"iv":0.1456,"open_interest":2.0,"volume":0.0,"delta":-0.9097,"gamma":0.0004,"vega":4.9931,"theta":-6.3726,"rho":-3.1813,"theo":599.9479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":559.1,"last_trade_time":"2026-02-03T12:41:05","percent_change":0.0,"prev_day_close":743.599975585938},{"option":"NDXP260223C25500000","bid":12.0,"bid_size":17.0,"ask":13.1,"ask_size":12.0,"iv":0.1428,"open_interest":44.0,"volume":27.0,"delta":0.0694,"gamma":0.0003,"vega":4.1449,"theta":-5.0675,"rho":0.2306,"theo":12.3966,"change":-4.05,"open":15.78,"high":31.1,"low":13.5,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-18T14:31:17","percent_change":-23.0769,"prev_day_close":17.5500001907349},{"option":"NDXP260223P25500000","bid":620.3,"bid_size":1.0,"ask":664.3,"ask_size":1.0,"iv":0.1429,"open_interest":3.0,"volume":0.0,"delta":-0.9306,"gamma":0.0003,"vega":4.1449,"theta":-4.9915,"rho":-3.2581,"theo":645.0358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.4,"last_trade_time":"2026-02-09T15:40:27","percent_change":0.0,"prev_day_close":788.799987792969},{"option":"NDXP260223C25550000","bid":8.5,"bid_size":14.0,"ask":9.4,"ask_size":10.0,"iv":0.141,"open_interest":6.0,"volume":7.0,"delta":0.0532,"gamma":0.0003,"vega":3.412,"theta":-3.9734,"rho":0.1766,"theo":8.9571,"change":4.28,"open":9.5,"high":21.55,"low":9.5,"tick":"down","last_trade_price":17.33,"last_trade_time":"2026-02-18T13:10:14","percent_change":32.7969,"prev_day_close":13.0500001907349},{"option":"NDXP260223P25550000","bid":668.1,"bid_size":1.0,"ask":710.7,"ask_size":1.0,"iv":0.1374,"open_interest":1.0,"volume":0.0,"delta":-0.9467,"gamma":0.0003,"vega":3.412,"theta":-3.8914,"rho":-3.319,"theo":691.5674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":309.3,"last_trade_time":"2026-02-02T12:23:39","percent_change":0.0,"prev_day_close":834.399993896484},{"option":"NDXP260223C25600000","bid":6.1,"bid_size":11.0,"ask":6.9,"ask_size":12.0,"iv":0.1401,"open_interest":14.0,"volume":0.0,"delta":0.041,"gamma":0.0002,"vega":2.8032,"theta":-3.1358,"rho":0.1361,"theo":6.5864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-17T15:59:14","percent_change":0.0,"prev_day_close":9.60000038146973},{"option":"NDXP260223P25600000","bid":714.1,"bid_size":1.0,"ask":758.1,"ask_size":1.0,"iv":0.1355,"open_interest":6.0,"volume":0.0,"delta":-0.9589,"gamma":0.0002,"vega":2.8032,"theta":-3.0478,"rho":-3.3664,"theo":739.1678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":959.27,"last_trade_time":"2026-02-17T12:40:23","percent_change":0.0,"prev_day_close":879.75},{"option":"NDXP260223C25650000","bid":4.4,"bid_size":10.0,"ask":5.2,"ask_size":12.0,"iv":0.14,"open_interest":17.0,"volume":7.0,"delta":0.032,"gamma":0.0002,"vega":2.3161,"theta":-2.5075,"rho":0.1059,"theo":4.9583,"change":-1.55,"open":9.15,"high":11.98,"low":5.55,"tick":"down","last_trade_price":5.55,"last_trade_time":"2026-02-18T14:15:50","percent_change":-21.831,"prev_day_close":7.09999990463257},{"option":"NDXP260223P25650000","bid":762.3,"bid_size":1.0,"ask":806.3,"ask_size":1.0,"iv":0.1395,"open_interest":10.0,"volume":0.0,"delta":-0.9679,"gamma":0.0002,"vega":2.3161,"theta":-2.4135,"rho":-3.4034,"theo":787.5107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1021.65,"last_trade_time":"2026-02-17T12:41:07","percent_change":0.0,"prev_day_close":928.299987792969},{"option":"NDXP260223C25700000","bid":3.2,"bid_size":9.0,"ask":4.1,"ask_size":18.0,"iv":0.1408,"open_interest":50.0,"volume":4.0,"delta":0.0254,"gamma":0.0001,"vega":1.9286,"theta":-2.0363,"rho":0.0838,"theo":3.8249,"change":-1.0,"open":4.29,"high":4.33,"low":4.2,"tick":"down","last_trade_price":4.2,"last_trade_time":"2026-02-18T14:09:24","percent_change":-19.2308,"prev_day_close":5.20000004768372},{"option":"NDXP260223P25700000","bid":811.1,"bid_size":1.0,"ask":855.0,"ask_size":1.0,"iv":0.1318,"open_interest":2.0,"volume":0.0,"delta":-0.9745,"gamma":0.0001,"vega":1.9286,"theta":-1.9362,"rho":-3.4323,"theo":836.3483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":522.9,"last_trade_time":"2026-02-09T15:08:25","percent_change":0.0,"prev_day_close":976.350006103516},{"option":"NDXP260223C25750000","bid":2.4,"bid_size":9.0,"ask":3.2,"ask_size":14.0,"iv":0.142,"open_interest":14.0,"volume":13.0,"delta":0.0204,"gamma":0.0001,"vega":1.6191,"theta":-1.6781,"rho":0.0672,"theo":3.0164,"change":-0.85,"open":5.3,"high":6.4,"low":3.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T14:15:50","percent_change":-22.0779,"prev_day_close":3.84999990463257},{"option":"NDXP260223P25750000","bid":849.2,"bid_size":1.0,"ask":917.5,"ask_size":1.0,"iv":0.1474,"open_interest":3.0,"volume":0.0,"delta":-0.9795,"gamma":0.0001,"vega":1.6191,"theta":-1.572,"rho":-3.4558,"theo":885.511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1087.73,"last_trade_time":"2026-02-17T12:35:22","percent_change":0.0,"prev_day_close":1024.90002441406},{"option":"NDXP260223C25800000","bid":1.8,"bid_size":10.0,"ask":2.55,"ask_size":9.0,"iv":0.1435,"open_interest":100.0,"volume":6.0,"delta":0.0166,"gamma":0.0001,"vega":1.3697,"theta":-1.3995,"rho":0.0547,"theo":2.4211,"change":0.875,"open":2.09,"high":4.4,"low":2.09,"tick":"down","last_trade_price":3.75,"last_trade_time":"2026-02-18T13:11:16","percent_change":30.4348,"prev_day_close":2.875},{"option":"NDXP260223P25800000","bid":898.6,"bid_size":1.0,"ask":966.9,"ask_size":1.0,"iv":0.1507,"open_interest":5.0,"volume":0.0,"delta":-0.9833,"gamma":0.0001,"vega":1.3697,"theta":-1.2874,"rho":-3.4752,"theo":934.8867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1167.45,"last_trade_time":"2026-02-17T12:41:07","percent_change":0.0,"prev_day_close":1072.04998779297},{"option":"NDXP260223C25850000","bid":1.4,"bid_size":5.0,"ask":2.1,"ask_size":5.0,"iv":0.1456,"open_interest":16.0,"volume":4.0,"delta":0.0137,"gamma":0.0001,"vega":1.1664,"theta":-1.1792,"rho":0.0448,"theo":1.9724,"change":-0.375,"open":3.0,"high":3.35,"low":1.75,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-18T14:13:26","percent_change":-17.6471,"prev_day_close":2.125},{"option":"NDXP260223P25850000","bid":948.2,"bid_size":1.0,"ask":1016.4,"ask_size":1.0,"iv":0.154,"open_interest":1.0,"volume":0.0,"delta":-0.9862,"gamma":0.0001,"vega":1.1664,"theta":-1.0611,"rho":-3.4919,"theo":984.409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1065.65,"last_trade_time":"2026-02-17T13:40:53","percent_change":0.0,"prev_day_close":1119.59997558594},{"option":"NDXP260223C25900000","bid":1.1,"bid_size":5.0,"ask":1.8,"ask_size":11.0,"iv":0.1485,"open_interest":27.0,"volume":2.0,"delta":0.0113,"gamma":0.0001,"vega":0.9988,"theta":-1.0023,"rho":0.0372,"theo":1.6271,"change":-0.33,"open":2.15,"high":2.15,"low":1.32,"tick":"down","last_trade_price":1.32,"last_trade_time":"2026-02-18T14:39:38","percent_change":-20.0,"prev_day_close":1.64999997615814},{"option":"NDXP260223P25900000","bid":997.9,"bid_size":1.0,"ask":1066.3,"ask_size":1.0,"iv":0.1577,"open_interest":3.0,"volume":0.0,"delta":-0.9886,"gamma":0.0001,"vega":0.9988,"theta":-0.8782,"rho":-3.5063,"theo":1034.0348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1114.41,"last_trade_time":"2026-02-17T13:40:53","percent_change":0.0,"prev_day_close":1171.04998779297},{"option":"NDXP260223C25950000","bid":0.9,"bid_size":6.0,"ask":1.55,"ask_size":10.0,"iv":0.1515,"open_interest":11.0,"volume":4.0,"delta":0.0095,"gamma":0.0001,"vega":0.8614,"theta":-0.8594,"rho":0.0311,"theo":1.3583,"change":0.375,"open":1.0,"high":1.65,"low":1.0,"tick":"up","last_trade_price":1.65,"last_trade_time":"2026-02-18T10:07:05","percent_change":29.4118,"prev_day_close":1.27499997615814},{"option":"NDXP260223P25950000","bid":1047.6,"bid_size":1.0,"ask":1116.1,"ask_size":1.0,"iv":0.1624,"open_interest":1.0,"volume":0.0,"delta":-0.9904,"gamma":0.0001,"vega":0.8614,"theta":-0.7293,"rho":-3.5193,"theo":1083.7371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.0,"last_trade_time":"2026-01-29T09:33:02","percent_change":0.0,"prev_day_close":1220.85003662109},{"option":"NDXP260223C26000000","bid":1.05,"bid_size":20.0,"ask":1.35,"ask_size":5.0,"iv":0.1571,"open_interest":49.0,"volume":51.0,"delta":0.008,"gamma":0.0,"vega":0.7473,"theta":-0.7436,"rho":0.0262,"theo":1.1477,"change":0.125,"open":0.7,"high":1.37,"low":0.7,"tick":"up","last_trade_price":1.1,"last_trade_time":"2026-02-18T14:39:38","percent_change":12.8205,"prev_day_close":0.975000023841858},{"option":"NDXP260223P26000000","bid":1097.4,"bid_size":1.0,"ask":1165.9,"ask_size":1.0,"iv":0.1669,"open_interest":3.0,"volume":0.0,"delta":-0.9919,"gamma":0.0,"vega":0.7473,"theta":-0.6075,"rho":-3.5309,"theo":1133.4975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1328.45,"last_trade_time":"2026-02-17T12:36:06","percent_change":0.0,"prev_day_close":1270.90002441406},{"option":"NDXP260223C26050000","bid":0.6,"bid_size":7.0,"ask":1.2,"ask_size":5.0,"iv":0.1577,"open_interest":7.0,"volume":0.0,"delta":0.0069,"gamma":0.0,"vega":0.6527,"theta":-0.6492,"rho":0.0224,"theo":0.981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.37,"last_trade_time":"2026-02-17T10:47:23","percent_change":0.0,"prev_day_close":0.774999991059303},{"option":"NDXP260223P26050000","bid":1147.2,"bid_size":1.0,"ask":1215.5,"ask_size":1.0,"iv":0.1717,"open_interest":3.0,"volume":0.0,"delta":-0.993,"gamma":0.0,"vega":0.6527,"theta":-0.5071,"rho":-3.5416,"theo":1183.3019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.0,"last_trade_time":"2026-01-29T09:31:04","percent_change":0.0,"prev_day_close":1316.04998779297},{"option":"NDXP260223C26100000","bid":0.5,"bid_size":7.0,"ask":1.1,"ask_size":10.0,"iv":0.1613,"open_interest":5.0,"volume":1.0,"delta":0.0059,"gamma":0.0,"vega":0.5745,"theta":-0.5721,"rho":0.0193,"theo":0.8483,"change":0.46,"open":1.11,"high":1.11,"low":1.11,"tick":"up","last_trade_price":1.11,"last_trade_time":"2026-02-18T13:22:54","percent_change":70.7692,"prev_day_close":0.649999976158142},{"option":"NDXP260223P26100000","bid":1197.2,"bid_size":1.0,"ask":1265.4,"ask_size":1.0,"iv":0.1769,"open_interest":3.0,"volume":0.0,"delta":-0.994,"gamma":0.0,"vega":0.5745,"theta":-0.424,"rho":-3.5516,"theo":1233.1402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1420.57,"last_trade_time":"2026-02-17T12:40:23","percent_change":0.0,"prev_day_close":1366.59997558594},{"option":"NDXP260223C26150000","bid":0.45,"bid_size":7.0,"ask":1.0,"ask_size":10.0,"iv":0.1652,"open_interest":6.0,"volume":0.0,"delta":0.0052,"gamma":0.0,"vega":0.5092,"theta":-0.5088,"rho":0.0167,"theo":0.7419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-17T15:56:39","percent_change":0.0,"prev_day_close":0.575000002980232},{"option":"NDXP260223P26150000","bid":1247.0,"bid_size":1.0,"ask":1315.5,"ask_size":1.0,"iv":0.1507,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0,"vega":0.5092,"theta":-0.3547,"rho":-3.561,"theo":1283.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1417.34997558594},{"option":"NDXP260223C26200000","bid":0.4,"bid_size":7.0,"ask":0.95,"ask_size":12.0,"iv":0.1695,"open_interest":40.0,"volume":0.0,"delta":0.0045,"gamma":0.0,"vega":0.4542,"theta":-0.4565,"rho":0.0147,"theo":0.6555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.6,"last_trade_time":"2026-02-13T15:58:40","percent_change":0.0,"prev_day_close":0.524999994784594},{"option":"NDXP260223P26200000","bid":1240.4,"bid_size":1.0,"ask":1419.1,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":0.4542,"theta":-0.2964,"rho":-3.5698,"theo":1332.8896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1527.63,"last_trade_time":"2026-02-17T12:40:42","percent_change":0.0,"prev_day_close":1467.25},{"option":"NDXP260223C26250000","bid":0.35,"bid_size":7.0,"ask":0.85,"ask_size":7.0,"iv":0.1729,"open_interest":6.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.4078,"theta":-0.4127,"rho":0.013,"theo":0.5846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T15:57:09","percent_change":0.0,"prev_day_close":0.4749999884516},{"option":"NDXP260223P26250000","bid":1290.3,"bid_size":1.0,"ask":1469.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":0.4078,"theta":-0.2466,"rho":-3.5784,"theo":1382.7897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1517.40002441406},{"option":"NDXP260223C26300000","bid":0.3,"bid_size":8.0,"ask":0.8,"ask_size":7.0,"iv":0.1768,"open_interest":5.0,"volume":1.0,"delta":0.0036,"gamma":0.0,"vega":0.3685,"theta":-0.3757,"rho":0.0116,"theo":0.5257,"change":-0.125,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:33:24","percent_change":-29.4118,"prev_day_close":0.425000011920929},{"option":"NDXP260223P26300000","bid":1340.2,"bid_size":1.0,"ask":1518.9,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.3685,"theta":-0.2036,"rho":-3.5867,"theo":1432.7019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1683.38,"last_trade_time":"2026-02-17T12:32:11","percent_change":0.0,"prev_day_close":1568.05004882812},{"option":"NDXP260223C26350000","bid":0.25,"bid_size":9.0,"ask":0.75,"ask_size":6.0,"iv":0.1804,"open_interest":3.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.3347,"theta":-0.3443,"rho":0.0104,"theo":0.4763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-17T15:58:36","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260223P26350000","bid":1390.2,"bid_size":1.0,"ask":1570.3,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.3347,"theta":-0.1662,"rho":-3.5947,"theo":1482.6236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1733.75,"last_trade_time":"2026-02-17T12:32:11","percent_change":0.0,"prev_day_close":1617.19995117188},{"option":"NDXP260223C26400000","bid":0.2,"bid_size":10.0,"ask":0.75,"ask_size":7.0,"iv":0.1848,"open_interest":17.0,"volume":2.0,"delta":0.0029,"gamma":0.0,"vega":0.3053,"theta":-0.3172,"rho":0.0094,"theo":0.4344,"change":-0.05,"open":0.3,"high":0.35,"low":0.3,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T10:14:43","percent_change":-12.5,"prev_day_close":0.400000005960464},{"option":"NDXP260223P26400000","bid":1440.1,"bid_size":1.0,"ask":1620.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.3053,"theta":-0.1331,"rho":-3.6026,"theo":1532.5527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1667.19995117188},{"option":"NDXP260223C26450000","bid":0.2,"bid_size":8.0,"ask":0.7,"ask_size":8.0,"iv":0.1891,"open_interest":8.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.2795,"theta":-0.2936,"rho":0.0085,"theo":0.3983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.94,"last_trade_time":"2026-02-13T09:31:12","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260223P26450000","bid":1490.0,"bid_size":1.0,"ask":1668.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.2795,"theta":-0.1035,"rho":-3.6103,"theo":1582.4876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1717.09997558594},{"option":"NDXP260223C26500000","bid":0.15,"bid_size":9.0,"ask":0.65,"ask_size":7.0,"iv":0.1921,"open_interest":15.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.2569,"theta":-0.2728,"rho":0.0077,"theo":0.3668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.67,"last_trade_time":"2026-02-13T09:38:23","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260223P26500000","bid":1540.0,"bid_size":1.0,"ask":1720.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.2569,"theta":-0.0766,"rho":-3.6179,"theo":1632.4272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1767.59997558594},{"option":"NDXP260223C26550000","bid":0.15,"bid_size":8.0,"ask":0.65,"ask_size":8.0,"iv":0.1973,"open_interest":8.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.237,"theta":-0.2543,"rho":0.0071,"theo":0.3392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-13T15:59:54","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260223P26550000","bid":1589.9,"bid_size":1.0,"ask":1770.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.237,"theta":-0.0522,"rho":-3.6254,"theo":1682.3707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1819.29998779297},{"option":"NDXP260223C26600000","bid":0.1,"bid_size":9.0,"ask":0.6,"ask_size":8.0,"iv":0.1999,"open_interest":16.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.2192,"theta":-0.2378,"rho":0.0065,"theo":0.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.19,"last_trade_time":"2026-02-10T15:45:35","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260223P26600000","bid":1639.9,"bid_size":1.0,"ask":1819.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.2192,"theta":-0.0297,"rho":-3.6328,"theo":1732.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1868.75},{"option":"NDXP260223C26650000","bid":0.1,"bid_size":8.0,"ask":0.55,"ask_size":1.0,"iv":0.2036,"open_interest":4.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.2033,"theta":-0.223,"rho":0.006,"theo":0.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":78.0,"last_trade_time":"2026-01-30T14:59:05","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260223P26650000","bid":1689.8,"bid_size":1.0,"ask":1869.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.2033,"theta":-0.0088,"rho":-3.6402,"theo":1782.2666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1918.10003662109},{"option":"NDXP260223C26700000","bid":0.1,"bid_size":7.0,"ask":0.55,"ask_size":9.0,"iv":0.2086,"open_interest":9.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1889,"theta":-0.2096,"rho":0.0055,"theo":0.2735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-13T15:59:54","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260223P26700000","bid":1657.4,"bid_size":1.0,"ask":2012.6,"ask_size":1.0,"iv":0.2587,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1889,"theta":0.0,"rho":-3.6475,"theo":1832.2181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1968.79998779297},{"option":"NDXP260223C26750000","bid":0.05,"bid_size":9.0,"ask":0.55,"ask_size":9.0,"iv":0.2121,"open_interest":2.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.1758,"theta":-0.1973,"rho":0.0051,"theo":0.2558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.3,"last_trade_time":"2026-02-09T10:45:15","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260223P26750000","bid":1707.4,"bid_size":1.0,"ask":2059.8,"ask_size":1.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.1758,"theta":0.0,"rho":-3.6547,"theo":1882.1716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2018.75},{"option":"NDXP260223C26800000","bid":0.05,"bid_size":9.0,"ask":0.5,"ask_size":8.0,"iv":0.2154,"open_interest":20.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1639,"theta":-0.1861,"rho":0.0047,"theo":0.2398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.25,"last_trade_time":"2026-02-04T12:27:05","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260223P26800000","bid":1757.3,"bid_size":1.0,"ask":2109.8,"ask_size":1.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1639,"theta":0.0,"rho":-3.6619,"theo":1932.1266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2068.84997558594},{"option":"NDXP260223C26850000","bid":0.05,"bid_size":8.0,"ask":0.5,"ask_size":9.0,"iv":0.2202,"open_interest":10.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1532,"theta":-0.1758,"rho":0.0044,"theo":0.2252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.05,"last_trade_time":"2026-02-04T12:27:05","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260223P26850000","bid":1807.3,"bid_size":1.0,"ask":2159.7,"ask_size":1.0,"iv":0.2704,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1532,"theta":0.0,"rho":-3.6691,"theo":1982.0831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2118.75},{"option":"NDXP260223C26900000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":9.0,"iv":0.2233,"open_interest":8.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.1433,"theta":-0.1663,"rho":0.0041,"theo":0.2118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:59:54","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260223P26900000","bid":1857.2,"bid_size":1.0,"ask":2212.4,"ask_size":1.0,"iv":0.2882,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1433,"theta":0.0,"rho":-3.6762,"theo":2032.0407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2168.75},{"option":"NDXP260223C26950000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":9.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1344,"theta":-0.1575,"rho":0.0038,"theo":0.1995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260223P26950000","bid":1907.1,"bid_size":1.0,"ask":2259.6,"ask_size":1.0,"iv":0.2803,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1344,"theta":0.0,"rho":-3.6834,"theo":2081.9995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2218.55004882812},{"option":"NDXP260223C27000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":8.0,"iv":0.2308,"open_interest":10.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.1261,"theta":-0.1494,"rho":0.0035,"theo":0.1883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.4,"last_trade_time":"2026-02-03T13:23:14","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260223P27000000","bid":1957.1,"bid_size":1.0,"ask":2309.6,"ask_size":1.0,"iv":0.2865,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1261,"theta":0.0,"rho":-3.6905,"theo":2131.9593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2268.5},{"option":"NDXP260223C27050000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":10.0,"iv":0.2356,"open_interest":2.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1185,"theta":-0.1418,"rho":0.0033,"theo":0.1779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:59:45","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260223P27050000","bid":2007.1,"bid_size":1.0,"ask":2359.5,"ask_size":1.0,"iv":0.2918,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1185,"theta":0.0,"rho":-3.6975,"theo":2181.92,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2318.44995117188},{"option":"NDXP260223C27100000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":10.0,"iv":0.2403,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1115,"theta":-0.1348,"rho":0.0031,"theo":0.1683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260223P27100000","bid":2057.0,"bid_size":1.0,"ask":2412.2,"ask_size":1.0,"iv":0.3106,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1115,"theta":0.0,"rho":-3.7046,"theo":2231.8815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2368.40002441406},{"option":"NDXP260223C27150000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":0.2426,"open_interest":18.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.105,"theta":-0.1282,"rho":0.0029,"theo":0.1594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-12T10:42:13","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260223P27150000","bid":2107.0,"bid_size":1.0,"ask":2459.4,"ask_size":1.0,"iv":0.3023,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.105,"theta":0.0,"rho":-3.7116,"theo":2281.8437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2418.35009765625},{"option":"NDXP260223C27200000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":9.0,"iv":0.2473,"open_interest":10.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.099,"theta":-0.1221,"rho":0.0027,"theo":0.1512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-06T13:24:57","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260223P27200000","bid":2156.9,"bid_size":1.0,"ask":2512.2,"ask_size":1.0,"iv":0.3223,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.099,"theta":0.0,"rho":-3.7186,"theo":2331.8065,"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":2468.30004882812},{"option":"NDXP260223C27250000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":9.0,"iv":0.2519,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0934,"theta":-0.1164,"rho":0.0026,"theo":0.1435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260223P27250000","bid":2207.2,"bid_size":1.0,"ask":2559.3,"ask_size":1.0,"iv":0.3153,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0934,"theta":0.0,"rho":-3.7256,"theo":2381.7698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2518.25},{"option":"NDXP260223C27300000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":10.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0882,"theta":-0.111,"rho":0.0024,"theo":0.1363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260223P27300000","bid":2257.2,"bid_size":1.0,"ask":2612.1,"ask_size":1.0,"iv":0.3272,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0882,"theta":0.0,"rho":-3.7326,"theo":2431.7338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2568.25},{"option":"NDXP260223C27350000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":11.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0835,"theta":-0.106,"rho":0.0023,"theo":0.1296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260223P27350000","bid":2307.2,"bid_size":1.0,"ask":2662.0,"ask_size":1.0,"iv":0.3325,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0835,"theta":0.0,"rho":-3.7396,"theo":2481.6981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2617.59997558594},{"option":"NDXP260223C27400000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":11.0,"iv":0.2657,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.079,"theta":-0.1013,"rho":0.0021,"theo":0.1234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260223P27400000","bid":2357.1,"bid_size":1.0,"ask":2712.0,"ask_size":1.0,"iv":0.3468,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.079,"theta":0.0,"rho":-3.7466,"theo":2531.6629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2668.14990234375},{"option":"NDXP260223C27500000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":10.0,"iv":0.272,"open_interest":5.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0711,"theta":-0.0927,"rho":0.0019,"theo":0.1121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.15,"last_trade_time":"2026-02-03T10:36:57","percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260223P27500000","bid":2457.1,"bid_size":1.0,"ask":2811.9,"ask_size":1.0,"iv":0.349,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0711,"theta":0.0,"rho":-3.7605,"theo":2631.5938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2768.05004882812},{"option":"NDXP260223C27600000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":10.0,"iv":0.281,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0641,"theta":-0.085,"rho":0.0017,"theo":0.1022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260223P27600000","bid":2557.0,"bid_size":1.0,"ask":2909.1,"ask_size":1.0,"iv":0.3538,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0641,"theta":0.0,"rho":-3.7744,"theo":2731.526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2868.0},{"option":"NDXP260223C27700000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":12.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0579,"theta":-0.0782,"rho":0.0015,"theo":0.0934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260223P27700000","bid":2656.9,"bid_size":1.0,"ask":3011.8,"ask_size":1.0,"iv":0.3802,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0579,"theta":0.0,"rho":-3.7882,"theo":2831.4593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2967.84997558594},{"option":"NDXP260223C27800000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":12.0,"iv":0.2988,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0525,"theta":-0.0722,"rho":0.0014,"theo":0.0856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260223P27800000","bid":2756.9,"bid_size":1.0,"ask":3111.8,"ask_size":1.0,"iv":0.3921,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0525,"theta":0.0,"rho":-3.8021,"theo":2931.3937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3067.80004882812},{"option":"NDXP260223C27900000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":10.0,"iv":0.3041,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0477,"theta":-0.0667,"rho":0.0012,"theo":0.0787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260223P27900000","bid":2856.8,"bid_size":1.0,"ask":3211.7,"ask_size":1.0,"iv":0.3923,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0477,"theta":0.0,"rho":-3.8159,"theo":3031.3289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3167.75},{"option":"NDXP260223C28000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":11.0,"iv":0.3128,"open_interest":5.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0436,"theta":-0.0618,"rho":0.0011,"theo":0.0725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-03T10:36:57","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P28000000","bid":2956.8,"bid_size":1.0,"ask":3311.6,"ask_size":1.0,"iv":0.4031,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0436,"theta":0.0,"rho":-3.8297,"theo":3131.2648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3267.65002441406},{"option":"NDXP260223C28100000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":12.0,"iv":0.3214,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0398,"theta":-0.0573,"rho":0.001,"theo":0.0669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P28100000","bid":3056.7,"bid_size":1.0,"ask":3408.8,"ask_size":1.0,"iv":0.4068,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0398,"theta":0.0,"rho":-3.8435,"theo":3231.2014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3367.59997558594},{"option":"NDXP260223C28200000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":11.0,"iv":0.33,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0365,"theta":-0.0533,"rho":0.0009,"theo":0.0619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P28200000","bid":3155.3,"bid_size":1.0,"ask":3508.7,"ask_size":1.0,"iv":0.3998,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0365,"theta":0.0,"rho":-3.8572,"theo":3331.1385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3471.79992675781},{"option":"NDXP260223C28300000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":14.0,"iv":0.3386,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0335,"theta":-0.0496,"rho":0.0009,"theo":0.0574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P28300000","bid":3255.3,"bid_size":1.0,"ask":3608.7,"ask_size":1.0,"iv":0.41,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0335,"theta":0.0,"rho":-3.871,"theo":3431.0761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3570.85009765625},{"option":"NDXP260223C28400000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":13.0,"iv":0.3471,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0308,"theta":-0.0463,"rho":0.0008,"theo":0.0534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P28400000","bid":3355.2,"bid_size":1.0,"ask":3711.4,"ask_size":1.0,"iv":0.4439,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0308,"theta":0.0,"rho":-3.8848,"theo":3531.0142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3670.80004882812},{"option":"NDXP260223C28500000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":13.0,"iv":0.3555,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0284,"theta":-0.0433,"rho":0.0007,"theo":0.0497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P28500000","bid":3455.2,"bid_size":1.0,"ask":3808.5,"ask_size":1.0,"iv":0.4304,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0284,"theta":0.0,"rho":-3.8985,"theo":3630.9526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3770.75},{"option":"NDXP260223C28600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":11.0,"iv":0.3591,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0262,"theta":-0.0405,"rho":0.0007,"theo":0.0463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P28600000","bid":3555.1,"bid_size":1.0,"ask":3908.5,"ask_size":1.0,"iv":0.4405,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0262,"theta":0.0,"rho":-3.9122,"theo":3730.8914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3870.64990234375},{"option":"NDXP260223C29000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":13.0,"iv":0.392,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0192,"theta":-0.0311,"rho":0.0005,"theo":0.035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P29000000","bid":3956.2,"bid_size":1.0,"ask":4311.2,"ask_size":1.0,"iv":0.5062,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0194,"theta":0.0,"rho":-3.9672,"theo":4130.6491,"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":4270.35009765625},{"option":"NDXP260223C29500000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":13.0,"iv":0.4321,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0136,"theta":-0.0234,"rho":0.0003,"theo":0.026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P29500000","bid":4455.9,"bid_size":1.0,"ask":4808.0,"ask_size":1.0,"iv":0.5477,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":-4.0357,"theo":4630.3505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4770.0498046875},{"option":"NDXP260223C30000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":12.0,"iv":0.4641,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.01,"theta":-0.018,"rho":0.0002,"theo":0.0198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P30000000","bid":4955.6,"bid_size":1.0,"ask":5310.6,"ask_size":1.0,"iv":0.6201,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":-4.1042,"theo":5130.0549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5266.30004882812},{"option":"NDXP260223C30500000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":6.0,"iv":0.5311,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0075,"theta":-0.0142,"rho":0.0002,"theo":0.0154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P30500000","bid":5455.4,"bid_size":1.0,"ask":5810.3,"ask_size":1.0,"iv":0.669,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":-4.1727,"theo":5629.7611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5765.94995117188},{"option":"NDXP260223C31000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":6.0,"iv":0.5698,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0058,"theta":-0.0114,"rho":0.0001,"theo":0.0123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P31000000","bid":5954.8,"bid_size":1.0,"ask":6310.0,"ask_size":1.0,"iv":0.7119,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":-4.2411,"theo":6129.4685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6265.64990234375},{"option":"NDXP260223C32000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":6.0,"iv":0.6449,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0036,"theta":-0.0076,"rho":0.0001,"theo":0.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P32000000","bid":6954.3,"bid_size":1.0,"ask":7309.4,"ask_size":1.0,"iv":0.8027,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":-4.378,"theo":7128.8856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7264.94995117188},{"option":"NDXP260223C33000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":6.0,"iv":0.717,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0055,"rho":0.0001,"theo":0.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260223P33000000","bid":7953.7,"bid_size":1.0,"ask":8308.8,"ask_size":1.0,"iv":0.8883,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-4.5148,"theo":8128.3043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8264.30004882812},{"option":"NDXP260224C13000000","bid":11684.3,"bid_size":1.0,"ask":12036.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":2.1338,"theo":11861.4422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11723.25},{"option":"NDXP260224P13000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":5.0,"iv":1.4267,"open_interest":2.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0084,"theta":-0.0525,"rho":-0.0003,"theo":0.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-12T12:50:54","percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260224C14000000","bid":10684.9,"bid_size":1.0,"ask":11037.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":2.2978,"theo":10862.1631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10724.6499023438},{"option":"NDXP260224P14000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":7.0,"iv":1.2705,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0127,"theta":-0.0741,"rho":-0.0004,"theo":0.0904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260224C15000000","bid":9685.6,"bid_size":1.0,"ask":10038.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0193,"theta":0.0,"rho":2.4618,"theo":9862.8968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9725.44970703125},{"option":"NDXP260224P15000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":7.0,"iv":1.1362,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0193,"theta":-0.1049,"rho":-0.0006,"theo":0.1308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260224C16000000","bid":8686.3,"bid_size":1.0,"ask":9038.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0297,"theta":0.0,"rho":2.6256,"theo":8863.6499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8726.44970703125},{"option":"NDXP260224P16000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":1.0072,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0297,"theta":-0.149,"rho":-0.001,"theo":0.1905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260224C17000000","bid":7684.1,"bid_size":1.0,"ask":8039.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0461,"theta":0.0,"rho":2.7891,"theo":7864.4336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7728.5498046875},{"option":"NDXP260224P17000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":7.0,"iv":0.883,"open_interest":15.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0461,"theta":-0.2132,"rho":-0.0016,"theo":0.2809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-17T14:56:04","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260224C18000000","bid":6684.8,"bid_size":1.0,"ask":7040.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0732,"theta":0.0,"rho":2.9523,"theo":6865.2671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6728.59985351562},{"option":"NDXP260224P18000000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":5.0,"iv":0.7735,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0732,"theta":-0.3088,"rho":-0.0026,"theo":0.4212,"change":0.0,"open":0.0,"high":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":"NDXP260224C19000000","bid":5688.7,"bid_size":1.0,"ask":6041.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.1196,"theta":0.0,"rho":3.1146,"theo":5866.1857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5729.90014648438},{"option":"NDXP260224P19000000","bid":0.15,"bid_size":7.0,"ask":0.85,"ask_size":6.0,"iv":0.6781,"open_interest":9.0,"volume":1.0,"delta":-0.0011,"gamma":0.0,"vega":0.1196,"theta":-0.4543,"rho":-0.0044,"theo":0.6464,"change":-0.775,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T13:45:06","percent_change":-60.7843,"prev_day_close":1.27500003576279},{"option":"NDXP260224C19500000","bid":5186.3,"bid_size":1.0,"ask":5541.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1545,"theta":0.0,"rho":3.1953,"theo":5366.6967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5231.80004882812},{"option":"NDXP260224P19500000","bid":0.35,"bid_size":6.0,"ask":1.05,"ask_size":6.0,"iv":0.6347,"open_interest":4.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.1545,"theta":-0.5558,"rho":-0.0058,"theo":0.8108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.22,"last_trade_time":"2026-02-13T14:59:16","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"NDXP260224C20000000","bid":4689.9,"bid_size":1.0,"ask":5043.1,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.203,"theta":-0.0997,"rho":3.2754,"theo":4867.2614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4765.85,"last_trade_time":"2026-02-17T15:03:43","percent_change":0.0,"prev_day_close":4728.60009765625},{"option":"NDXP260224P20000000","bid":0.6,"bid_size":5.0,"ask":1.3,"ask_size":6.0,"iv":0.5891,"open_interest":22.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.203,"theta":-0.6855,"rho":-0.0078,"theo":1.0289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-17T15:03:43","percent_change":0.0,"prev_day_close":2.19999992847443},{"option":"NDXP260224C20500000","bid":4190.4,"bid_size":3.0,"ask":4547.7,"ask_size":1.0,"iv":0.5735,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.2701,"theta":-0.3304,"rho":3.3546,"theo":4367.9071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4229.69995117188},{"option":"NDXP260224P20500000","bid":0.95,"bid_size":6.0,"ask":1.65,"ask_size":5.0,"iv":0.5434,"open_interest":0.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.2701,"theta":-0.8561,"rho":-0.0106,"theo":1.3279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.89999997615814},{"option":"NDXP260224C21000000","bid":3691.3,"bid_size":1.0,"ask":4044.6,"ask_size":1.0,"iv":0.4462,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.3695,"theta":-0.6263,"rho":3.4323,"theo":3868.6878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3731.30004882812},{"option":"NDXP260224P21000000","bid":1.5,"bid_size":8.0,"ask":2.1,"ask_size":6.0,"iv":0.4973,"open_interest":23.0,"volume":12.0,"delta":-0.0038,"gamma":0.0,"vega":0.3695,"theta":-1.0918,"rho":-0.015,"theo":1.762,"change":-1.55,"open":1.95,"high":1.95,"low":1.95,"tick":"no_change","last_trade_price":1.95,"last_trade_time":"2026-02-18T10:03:48","percent_change":-44.2857,"prev_day_close":3.5},{"option":"NDXP260224C21500000","bid":3189.4,"bid_size":1.0,"ask":3545.6,"ask_size":1.0,"iv":0.4042,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.5262,"theta":-1.0412,"rho":3.5072,"theo":3369.7276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3227.64990234375},{"option":"NDXP260224P21500000","bid":2.25,"bid_size":6.0,"ask":2.85,"ask_size":5.0,"iv":0.4512,"open_interest":4.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.5262,"theta":-1.4465,"rho":-0.0223,"theo":2.4551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-17T15:58:45","percent_change":0.0,"prev_day_close":4.59999990463257},{"option":"NDXP260224C21900000","bid":2789.3,"bid_size":1.0,"ask":3146.8,"ask_size":1.0,"iv":0.3921,"open_interest":0.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":0.7289,"theta":-1.5419,"rho":3.5629,"theo":2970.9496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2838.25},{"option":"NDXP260224P21900000","bid":3.1,"bid_size":11.0,"ask":3.8,"ask_size":10.0,"iv":0.4142,"open_interest":5.0,"volume":1.0,"delta":-0.008,"gamma":0.0,"vega":0.7289,"theta":-1.899,"rho":-0.0322,"theo":3.3996,"change":-3.4,"open":2.7,"high":2.7,"low":2.7,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-18T10:57:33","percent_change":-55.7377,"prev_day_close":6.09999990463257},{"option":"NDXP260224C22000000","bid":2693.9,"bid_size":1.0,"ask":3047.2,"ask_size":1.0,"iv":0.3857,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":0.7983,"theta":-1.7058,"rho":3.5758,"theo":2871.3497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2738.25},{"option":"NDXP260224P22000000","bid":3.4,"bid_size":13.0,"ask":4.1,"ask_size":10.0,"iv":0.4058,"open_interest":21.0,"volume":10.0,"delta":-0.0089,"gamma":0.0,"vega":0.7983,"theta":-2.051,"rho":-0.0357,"theo":3.7306,"change":-0.48,"open":6.27,"high":6.27,"low":6.22,"tick":"no_change","last_trade_price":6.22,"last_trade_time":"2026-02-18T09:37:11","percent_change":-7.16418,"prev_day_close":6.69999980926514},{"option":"NDXP260224C22100000","bid":2594.4,"bid_size":1.0,"ask":2947.6,"ask_size":1.0,"iv":0.3792,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":0.8767,"theta":-1.8912,"rho":3.5881,"theo":2771.805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2638.0},{"option":"NDXP260224P22100000","bid":3.8,"bid_size":11.0,"ask":4.5,"ask_size":10.0,"iv":0.3975,"open_interest":1.0,"volume":0.0,"delta":-0.0099,"gamma":0.0,"vega":0.8767,"theta":-2.2244,"rho":-0.0398,"theo":4.1165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-09T09:57:36","percent_change":0.0,"prev_day_close":7.35000014305115},{"option":"NDXP260224C22200000","bid":2494.9,"bid_size":1.0,"ask":2848.1,"ask_size":1.0,"iv":0.3726,"open_interest":0.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":0.9653,"theta":-2.1021,"rho":3.5998,"theo":2672.3269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2530.80004882812},{"option":"NDXP260224P22200000","bid":4.2,"bid_size":11.0,"ask":5.0,"ask_size":20.0,"iv":0.3887,"open_interest":1.0,"volume":0.0,"delta":-0.0111,"gamma":0.0,"vega":0.9653,"theta":-2.4232,"rho":-0.0446,"theo":4.5691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.0,"last_trade_time":"2026-02-17T09:47:22","percent_change":0.0,"prev_day_close":8.09999990463257},{"option":"NDXP260224C22300000","bid":2397.5,"bid_size":1.0,"ask":2751.0,"ask_size":1.0,"iv":0.3925,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":1.0678,"theta":-2.3422,"rho":3.6107,"theo":2572.9286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2442.70007324219},{"option":"NDXP260224P22300000","bid":4.7,"bid_size":11.0,"ask":5.5,"ask_size":18.0,"iv":0.3803,"open_interest":3.0,"volume":0.0,"delta":-0.0124,"gamma":0.0,"vega":1.0678,"theta":-2.6514,"rho":-0.05,"theo":5.1015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.0,"last_trade_time":"2026-02-17T09:30:16","percent_change":0.0,"prev_day_close":9.05000019073486},{"option":"NDXP260224C22400000","bid":2291.5,"bid_size":1.0,"ask":2649.4,"ask_size":1.0,"iv":0.3563,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0,"vega":1.1872,"theta":-2.6166,"rho":3.6206,"theo":2473.6274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2343.29992675781},{"option":"NDXP260224P22400000","bid":5.2,"bid_size":5.0,"ask":6.1,"ask_size":17.0,"iv":0.3723,"open_interest":8.0,"volume":0.0,"delta":-0.014,"gamma":0.0,"vega":1.1872,"theta":-2.9137,"rho":-0.0566,"theo":5.7309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-17T15:58:45","percent_change":0.0,"prev_day_close":10.2000002861023},{"option":"NDXP260224C22500000","bid":2197.4,"bid_size":1.0,"ask":2554.0,"ask_size":1.0,"iv":0.3745,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0,"vega":1.3238,"theta":-2.9312,"rho":3.6292,"theo":2374.4453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2240.15002441406},{"option":"NDXP260224P22500000","bid":5.9,"bid_size":9.0,"ask":6.8,"ask_size":8.0,"iv":0.3644,"open_interest":5.0,"volume":0.0,"delta":-0.0159,"gamma":0.0,"vega":1.3238,"theta":-3.2163,"rho":-0.0644,"theo":6.4795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.31,"last_trade_time":"2026-02-17T09:30:15","percent_change":0.0,"prev_day_close":11.5500001907349},{"option":"NDXP260224C22600000","bid":2098.3,"bid_size":1.0,"ask":2455.0,"ask_size":1.0,"iv":0.3661,"open_interest":0.0,"volume":0.0,"delta":0.9817,"gamma":0.0,"vega":1.4789,"theta":-3.292,"rho":3.6365,"theo":2275.4067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2141.85003662109},{"option":"NDXP260224P22600000","bid":6.7,"bid_size":19.0,"ask":7.6,"ask_size":5.0,"iv":0.3572,"open_interest":6.0,"volume":0.0,"delta":-0.0182,"gamma":0.0,"vega":1.4789,"theta":-3.5651,"rho":-0.0735,"theo":7.3715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.9,"last_trade_time":"2026-02-17T09:30:15","percent_change":0.0,"prev_day_close":13.1500000953674},{"option":"NDXP260224C22700000","bid":1999.0,"bid_size":1.0,"ask":2352.3,"ask_size":1.0,"iv":0.3415,"open_interest":0.0,"volume":0.0,"delta":0.9791,"gamma":0.0,"vega":1.6599,"theta":-3.7051,"rho":3.6422,"theo":2176.5394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2041.70001220703},{"option":"NDXP260224P22700000","bid":7.8,"bid_size":9.0,"ask":8.7,"ask_size":7.0,"iv":0.3497,"open_interest":1.0,"volume":0.0,"delta":-0.0208,"gamma":0.0,"vega":1.6599,"theta":-3.9661,"rho":-0.0843,"theo":8.4349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.8,"last_trade_time":"2026-02-10T15:51:00","percent_change":0.0,"prev_day_close":15.0500001907349},{"option":"NDXP260224C22800000","bid":1901.5,"bid_size":1.0,"ask":2255.8,"ask_size":1.0,"iv":0.3478,"open_interest":0.0,"volume":0.0,"delta":0.9759,"gamma":0.0,"vega":1.8691,"theta":-4.1781,"rho":3.6456,"theo":2077.8819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1946.19995117188},{"option":"NDXP260224P22800000","bid":9.0,"bid_size":19.0,"ask":9.9,"ask_size":5.0,"iv":0.343,"open_interest":0.0,"volume":2.0,"delta":-0.024,"gamma":0.0,"vega":1.8691,"theta":-4.4271,"rho":-0.0973,"theo":9.7081,"change":-11.75,"open":5.6,"high":5.6,"low":5.6,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T12:53:14","percent_change":-67.7233,"prev_day_close":17.3499994277954},{"option":"NDXP260224C22900000","bid":1801.1,"bid_size":1.0,"ask":2157.5,"ask_size":1.0,"iv":0.336,"open_interest":0.0,"volume":0.0,"delta":0.9722,"gamma":0.0001,"vega":2.1051,"theta":-4.7196,"rho":3.6467,"theo":1979.4796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1825.59997558594},{"option":"NDXP260224P22900000","bid":10.5,"bid_size":15.0,"ask":11.5,"ask_size":14.0,"iv":0.3365,"open_interest":0.0,"volume":0.0,"delta":-0.0277,"gamma":0.0001,"vega":2.1051,"theta":-4.9566,"rho":-0.1125,"theo":11.2365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.2000007629395},{"option":"NDXP260224C23000000","bid":1703.8,"bid_size":1.0,"ask":2056.5,"ask_size":1.0,"iv":0.3226,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0001,"vega":2.3785,"theta":-5.3368,"rho":3.6451,"theo":1881.3818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1730.29998779297},{"option":"NDXP260224P23000000","bid":12.4,"bid_size":15.0,"ask":13.3,"ask_size":10.0,"iv":0.3301,"open_interest":31.0,"volume":1.0,"delta":-0.0322,"gamma":0.0001,"vega":2.3785,"theta":-5.5618,"rho":-0.1305,"theo":13.0694,"change":-15.8,"open":7.65,"high":7.65,"low":7.65,"tick":"down","last_trade_price":7.65,"last_trade_time":"2026-02-18T12:24:36","percent_change":-67.3774,"prev_day_close":23.4499998092651},{"option":"NDXP260224C23100000","bid":1697.0,"bid_size":1.0,"ask":1875.0,"ask_size":1.0,"iv":0.3328,"open_interest":0.0,"volume":0.0,"delta":0.9625,"gamma":0.0001,"vega":2.6917,"theta":-6.0391,"rho":3.6397,"theo":1783.6573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1635.45001220703},{"option":"NDXP260224P23100000","bid":14.6,"bid_size":7.0,"ask":15.6,"ask_size":10.0,"iv":0.3242,"open_interest":13.0,"volume":2.0,"delta":-0.0374,"gamma":0.0001,"vega":2.6917,"theta":-6.252,"rho":-0.1524,"theo":15.2756,"change":-18.6,"open":23.42,"high":23.42,"low":8.85,"tick":"down","last_trade_price":8.85,"last_trade_time":"2026-02-18T12:24:36","percent_change":-67.7596,"prev_day_close":27.4499998092651},{"option":"NDXP260224C23200000","bid":1650.1,"bid_size":1.0,"ask":1757.6,"ask_size":1.0,"iv":0.3671,"open_interest":0.0,"volume":0.0,"delta":0.9562,"gamma":0.0001,"vega":3.0424,"theta":-6.8351,"rho":3.6307,"theo":1686.3828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1541.10003662109},{"option":"NDXP260224P23200000","bid":17.3,"bid_size":7.0,"ask":18.3,"ask_size":11.0,"iv":0.3182,"open_interest":41.0,"volume":1.0,"delta":-0.0437,"gamma":0.0001,"vega":3.0424,"theta":-7.0359,"rho":-0.1778,"theo":17.9317,"change":-4.77,"open":27.28,"high":27.28,"low":27.28,"tick":"down","last_trade_price":27.28,"last_trade_time":"2026-02-18T09:40:12","percent_change":-14.883,"prev_day_close":32.0499992370606},{"option":"NDXP260224C23300000","bid":1553.6,"bid_size":1.0,"ask":1660.3,"ask_size":1.0,"iv":0.3562,"open_interest":0.0,"volume":0.0,"delta":0.9489,"gamma":0.0001,"vega":3.4464,"theta":-7.7304,"rho":3.6166,"theo":1589.6436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1447.44995117188},{"option":"NDXP260224P23300000","bid":20.5,"bid_size":11.0,"ask":21.5,"ask_size":4.0,"iv":0.3124,"open_interest":3.0,"volume":0.0,"delta":-0.051,"gamma":0.0001,"vega":3.4464,"theta":-7.9192,"rho":-0.2082,"theo":21.1232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.0,"last_trade_time":"2026-02-17T12:08:41","percent_change":0.0,"prev_day_close":37.5999984741211},{"option":"NDXP260224C23400000","bid":1458.0,"bid_size":1.0,"ask":1562.9,"ask_size":1.0,"iv":0.3454,"open_interest":0.0,"volume":0.0,"delta":0.9402,"gamma":0.0001,"vega":3.8934,"theta":-8.731,"rho":3.5971,"theo":1493.5509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1354.64996337891},{"option":"NDXP260224P23400000","bid":24.4,"bid_size":8.0,"ask":25.4,"ask_size":9.0,"iv":0.3068,"open_interest":1.0,"volume":0.0,"delta":-0.0598,"gamma":0.0001,"vega":3.8934,"theta":-8.9078,"rho":-0.2442,"theo":24.9611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.07,"last_trade_time":"2026-02-17T12:52:43","percent_change":0.0,"prev_day_close":44.0999984741211},{"option":"NDXP260224C23500000","bid":1363.3,"bid_size":1.0,"ask":1466.5,"ask_size":1.0,"iv":0.3355,"open_interest":0.0,"volume":0.0,"delta":0.9299,"gamma":0.0001,"vega":4.3953,"theta":-9.8366,"rho":3.5715,"theo":1398.2095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1283.65002441406},{"option":"NDXP260224P23500000","bid":29.0,"bid_size":7.0,"ask":29.9,"ask_size":3.0,"iv":0.3007,"open_interest":8.0,"volume":4.0,"delta":-0.07,"gamma":0.0001,"vega":4.3953,"theta":-10.0014,"rho":-0.2863,"theo":29.5504,"change":-26.29,"open":44.99,"high":44.99,"low":24.86,"tick":"up","last_trade_price":25.51,"last_trade_time":"2026-02-18T14:31:38","percent_change":-50.7529,"prev_day_close":51.8000011444092},{"option":"NDXP260224C23550000","bid":1316.3,"bid_size":1.0,"ask":1418.0,"ask_size":1.0,"iv":0.3302,"open_interest":0.0,"volume":0.0,"delta":0.9242,"gamma":0.0001,"vega":4.6672,"theta":-10.4278,"rho":3.5556,"theo":1350.8628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1236.45001220703},{"option":"NDXP260224P23550000","bid":31.6,"bid_size":4.0,"ask":32.5,"ask_size":3.0,"iv":0.2977,"open_interest":3.0,"volume":5.0,"delta":-0.0757,"gamma":0.0001,"vega":4.6672,"theta":-10.5866,"rho":-0.3104,"theo":32.1691,"change":-38.7,"open":48.88,"high":48.88,"low":17.35,"tick":"down","last_trade_price":17.35,"last_trade_time":"2026-02-18T12:53:54","percent_change":-69.0455,"prev_day_close":56.0500011444092},{"option":"NDXP260224C23600000","bid":1269.5,"bid_size":1.0,"ask":1370.2,"ask_size":1.0,"iv":0.3254,"open_interest":0.0,"volume":0.0,"delta":0.918,"gamma":0.0002,"vega":4.9476,"theta":-11.0439,"rho":3.538,"theo":1303.7558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1192.0},{"option":"NDXP260224P23600000","bid":34.4,"bid_size":7.0,"ask":35.5,"ask_size":8.0,"iv":0.295,"open_interest":9.0,"volume":9.0,"delta":-0.082,"gamma":0.0002,"vega":4.9476,"theta":-11.1966,"rho":-0.3362,"theo":35.0274,"change":-30.54,"open":23.5,"high":30.06,"low":18.55,"tick":"up","last_trade_price":30.06,"last_trade_time":"2026-02-18T14:31:38","percent_change":-50.396,"prev_day_close":60.6000003814697},{"option":"NDXP260224C23650000","bid":1226.4,"bid_size":1.0,"ask":1293.5,"ask_size":1.0,"iv":0.2953,"open_interest":0.0,"volume":0.0,"delta":0.9112,"gamma":0.0002,"vega":5.2396,"theta":-11.6829,"rho":3.5188,"theo":1256.9018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1147.5},{"option":"NDXP260224P23650000","bid":37.3,"bid_size":7.0,"ask":38.5,"ask_size":3.0,"iv":0.2921,"open_interest":5.0,"volume":1.0,"delta":-0.0887,"gamma":0.0002,"vega":5.2396,"theta":-11.8296,"rho":-0.3636,"theo":38.1387,"change":-42.86,"open":22.79,"high":22.79,"low":22.79,"tick":"down","last_trade_price":22.79,"last_trade_time":"2026-02-18T11:00:18","percent_change":-65.2856,"prev_day_close":65.6500015258789},{"option":"NDXP260224C23700000","bid":1179.9,"bid_size":1.0,"ask":1245.9,"ask_size":1.0,"iv":0.2925,"open_interest":0.0,"volume":0.0,"delta":0.904,"gamma":0.0002,"vega":5.5485,"theta":-12.3429,"rho":3.4972,"theo":1210.3179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1102.79998779297},{"option":"NDXP260224P23700000","bid":40.7,"bid_size":4.0,"ask":42.0,"ask_size":3.0,"iv":0.2893,"open_interest":11.0,"volume":11.0,"delta":-0.0959,"gamma":0.0002,"vega":5.5485,"theta":-12.4836,"rho":-0.3934,"theo":41.5201,"change":-48.83,"open":29.1,"high":29.1,"low":22.12,"tick":"down","last_trade_price":22.12,"last_trade_time":"2026-02-18T12:57:40","percent_change":-68.8231,"prev_day_close":70.9499969482422},{"option":"NDXP260224C23750000","bid":1133.6,"bid_size":1.0,"ask":1198.1,"ask_size":1.0,"iv":0.2894,"open_interest":0.0,"volume":0.0,"delta":0.8963,"gamma":0.0002,"vega":5.871,"theta":-13.0218,"rho":3.4728,"theo":1164.0277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1057.25},{"option":"NDXP260224P23750000","bid":44.5,"bid_size":4.0,"ask":45.7,"ask_size":3.0,"iv":0.2864,"open_interest":1.0,"volume":5.0,"delta":-0.1036,"gamma":0.0002,"vega":5.871,"theta":-13.1564,"rho":-0.426,"theo":45.1953,"change":-51.7,"open":32.0,"high":32.1,"low":25.0,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-18T11:46:40","percent_change":-67.4055,"prev_day_close":76.7000007629394},{"option":"NDXP260224C23800000","bid":1087.7,"bid_size":1.0,"ask":1152.2,"ask_size":1.0,"iv":0.2865,"open_interest":0.0,"volume":0.0,"delta":0.8879,"gamma":0.0002,"vega":6.1997,"theta":-13.7174,"rho":3.4463,"theo":1118.053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1013.14999389648},{"option":"NDXP260224P23800000","bid":48.3,"bid_size":7.0,"ask":49.7,"ask_size":3.0,"iv":0.2836,"open_interest":9.0,"volume":12.0,"delta":-0.112,"gamma":0.0002,"vega":6.1997,"theta":-13.8461,"rho":-0.4607,"theo":49.1859,"change":-47.35,"open":33.8,"high":35.6,"low":27.45,"tick":"up","last_trade_price":35.6,"last_trade_time":"2026-02-18T14:02:37","percent_change":-57.0826,"prev_day_close":82.9499969482422},{"option":"NDXP260224C23850000","bid":1039.9,"bid_size":1.0,"ask":1107.7,"ask_size":1.0,"iv":0.2827,"open_interest":1.0,"volume":0.0,"delta":0.879,"gamma":0.0002,"vega":6.5365,"theta":-14.4268,"rho":3.4178,"theo":1072.4094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1000.15,"last_trade_time":"2026-02-17T15:03:43","percent_change":0.0,"prev_day_close":969.549987792969},{"option":"NDXP260224P23850000","bid":52.5,"bid_size":5.0,"ask":54.0,"ask_size":4.0,"iv":0.2806,"open_interest":3.0,"volume":5.0,"delta":-0.1209,"gamma":0.0002,"vega":6.5365,"theta":-14.5495,"rho":-0.4974,"theo":53.5076,"change":-50.65,"open":36.9,"high":38.9,"low":36.9,"tick":"up","last_trade_price":38.9,"last_trade_time":"2026-02-18T14:02:37","percent_change":-56.5606,"prev_day_close":89.5500030517578},{"option":"NDXP260224C23900000","bid":994.9,"bid_size":1.0,"ask":1062.5,"ask_size":1.0,"iv":0.2799,"open_interest":0.0,"volume":0.0,"delta":0.8694,"gamma":0.0002,"vega":6.8884,"theta":-15.1461,"rho":3.3864,"theo":1027.1167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":926.950012207031},{"option":"NDXP260224P23900000","bid":57.3,"bid_size":5.0,"ask":58.8,"ask_size":5.0,"iv":0.2776,"open_interest":3.0,"volume":1.0,"delta":-0.1305,"gamma":0.0002,"vega":6.8884,"theta":-15.2628,"rho":-0.537,"theo":58.1803,"change":-64.25,"open":32.2,"high":32.2,"low":32.2,"tick":"down","last_trade_price":32.2,"last_trade_time":"2026-02-18T12:06:36","percent_change":-66.6148,"prev_day_close":96.4499969482422},{"option":"NDXP260224C23950000","bid":950.2,"bid_size":1.0,"ask":1017.6,"ask_size":1.0,"iv":0.277,"open_interest":0.0,"volume":0.0,"delta":0.8592,"gamma":0.0002,"vega":7.2514,"theta":-15.8716,"rho":3.3514,"theo":982.2052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":884.299987792969},{"option":"NDXP260224P23950000","bid":62.1,"bid_size":4.0,"ask":63.9,"ask_size":5.0,"iv":0.2747,"open_interest":0.0,"volume":3.0,"delta":-0.1407,"gamma":0.0002,"vega":7.2514,"theta":-15.9823,"rho":-0.5802,"theo":63.2341,"change":-57.75,"open":46.2,"high":46.2,"low":46.2,"tick":"down","last_trade_price":46.2,"last_trade_time":"2026-02-18T14:02:37","percent_change":-55.5556,"prev_day_close":103.949996948242},{"option":"NDXP260224C24000000","bid":906.1,"bid_size":1.0,"ask":973.1,"ask_size":1.0,"iv":0.2741,"open_interest":4.0,"volume":0.0,"delta":0.8482,"gamma":0.0003,"vega":7.6159,"theta":-16.5998,"rho":3.3139,"theo":937.7019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":817.26,"last_trade_time":"2026-02-17T11:09:55","percent_change":0.0,"prev_day_close":841.550018310547},{"option":"NDXP260224P24000000","bid":67.5,"bid_size":4.0,"ask":69.2,"ask_size":3.0,"iv":0.2716,"open_interest":6.0,"volume":2.0,"delta":-0.1517,"gamma":0.0003,"vega":7.6159,"theta":-16.7044,"rho":-0.6259,"theo":68.6961,"change":-73.65,"open":39.1,"high":39.1,"low":38.5,"tick":"down","last_trade_price":38.5,"last_trade_time":"2026-02-18T12:06:36","percent_change":-65.671,"prev_day_close":112.150001525879},{"option":"NDXP260224C24050000","bid":862.5,"bid_size":1.0,"ask":930.7,"ask_size":1.0,"iv":0.2723,"open_interest":4.0,"volume":0.0,"delta":0.8365,"gamma":0.0003,"vega":7.985,"theta":-17.326,"rho":3.274,"theo":893.6262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":777.18,"last_trade_time":"2026-02-17T11:09:55","percent_change":0.0,"prev_day_close":801.100006103516},{"option":"NDXP260224P24050000","bid":73.2,"bid_size":3.0,"ask":75.0,"ask_size":4.0,"iv":0.2685,"open_interest":3.0,"volume":1.0,"delta":-0.1634,"gamma":0.0003,"vega":7.985,"theta":-17.4246,"rho":-0.674,"theo":74.5858,"change":-64.37,"open":56.38,"high":56.38,"low":56.38,"tick":"down","last_trade_price":56.38,"last_trade_time":"2026-02-18T14:24:54","percent_change":-53.3085,"prev_day_close":120.75},{"option":"NDXP260224C24100000","bid":819.2,"bid_size":1.0,"ask":886.8,"ask_size":1.0,"iv":0.269,"open_interest":0.0,"volume":0.0,"delta":0.824,"gamma":0.0003,"vega":8.3655,"theta":-18.045,"rho":3.2302,"theo":850.007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":760.350006103516},{"option":"NDXP260224P24100000","bid":79.5,"bid_size":2.0,"ask":81.0,"ask_size":2.0,"iv":0.2653,"open_interest":6.0,"volume":4.0,"delta":-0.1759,"gamma":0.0003,"vega":8.3655,"theta":-18.1376,"rho":-0.726,"theo":80.9319,"change":-68.67,"open":45.51,"high":61.38,"low":45.51,"tick":"up","last_trade_price":61.38,"last_trade_time":"2026-02-18T14:24:54","percent_change":-52.8028,"prev_day_close":130.050003051758},{"option":"NDXP260224C24150000","bid":787.3,"bid_size":1.0,"ask":830.7,"ask_size":1.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":0.8108,"gamma":0.0003,"vega":8.7497,"theta":-18.7514,"rho":3.1824,"theo":806.8852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":720.25},{"option":"NDXP260224P24150000","bid":86.5,"bid_size":4.0,"ask":88.0,"ask_size":2.0,"iv":0.2622,"open_interest":1.0,"volume":1.0,"delta":-0.1891,"gamma":0.0003,"vega":8.7497,"theta":-18.838,"rho":-0.7821,"theo":87.7754,"change":-26.55,"open":113.4,"high":113.4,"low":113.4,"tick":"down","last_trade_price":113.4,"last_trade_time":"2026-02-18T09:47:41","percent_change":-18.9711,"prev_day_close":139.949996948242},{"option":"NDXP260224C24200000","bid":744.1,"bid_size":1.0,"ask":788.1,"ask_size":1.0,"iv":0.2593,"open_interest":1.0,"volume":0.0,"delta":0.7966,"gamma":0.0003,"vega":9.1281,"theta":-19.44,"rho":3.1318,"theo":764.2928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":550.5,"last_trade_time":"2026-02-17T10:50:07","percent_change":0.0,"prev_day_close":679.950012207031},{"option":"NDXP260224P24200000","bid":93.6,"bid_size":4.0,"ask":95.4,"ask_size":4.0,"iv":0.2588,"open_interest":3.0,"volume":3.0,"delta":-0.2033,"gamma":0.0003,"vega":9.1281,"theta":-19.5206,"rho":-0.8408,"theo":95.1484,"change":-95.75,"open":54.39,"high":54.75,"low":54.39,"tick":"down","last_trade_price":54.7,"last_trade_time":"2026-02-18T11:39:36","percent_change":-63.6424,"prev_day_close":150.449996948242},{"option":"NDXP260224C24250000","bid":703.2,"bid_size":1.0,"ask":744.7,"ask_size":1.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":0.7816,"gamma":0.0004,"vega":9.5078,"theta":-20.1046,"rho":3.0779,"theo":722.2575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.799987792969},{"option":"NDXP260224P24250000","bid":101.7,"bid_size":3.0,"ask":103.5,"ask_size":4.0,"iv":0.2556,"open_interest":8.0,"volume":7.0,"delta":-0.2183,"gamma":0.0004,"vega":9.5078,"theta":-20.1791,"rho":-0.903,"theo":103.0784,"change":-103.7,"open":141.2,"high":141.2,"low":58.0,"tick":"down","last_trade_price":58.0,"last_trade_time":"2026-02-18T13:04:15","percent_change":-64.1311,"prev_day_close":161.700004577637},{"option":"NDXP260224C24300000","bid":660.6,"bid_size":1.0,"ask":703.0,"ask_size":1.0,"iv":0.2532,"open_interest":0.0,"volume":0.0,"delta":0.7656,"gamma":0.0004,"vega":9.8906,"theta":-20.7377,"rho":3.0186,"theo":680.8264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":602.5},{"option":"NDXP260224P24300000","bid":110.1,"bid_size":4.0,"ask":111.6,"ask_size":2.0,"iv":0.2523,"open_interest":3.0,"volume":7.0,"delta":-0.2343,"gamma":0.0004,"vega":9.8906,"theta":-20.8062,"rho":-0.9704,"theo":111.6126,"change":-89.8,"open":165.0,"high":165.0,"low":69.98,"tick":"up","last_trade_price":84.0,"last_trade_time":"2026-02-18T14:02:37","percent_change":-51.6686,"prev_day_close":173.800003051758},{"option":"NDXP260224C24350000","bid":619.8,"bid_size":1.0,"ask":662.5,"ask_size":1.0,"iv":0.2492,"open_interest":0.0,"volume":0.0,"delta":0.7486,"gamma":0.0004,"vega":10.2624,"theta":-21.3322,"rho":2.9555,"theo":640.0498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.5},{"option":"NDXP260224P24350000","bid":119.4,"bid_size":4.0,"ask":120.9,"ask_size":2.0,"iv":0.2488,"open_interest":3.0,"volume":1.0,"delta":-0.2513,"gamma":0.0004,"vega":10.2624,"theta":-21.3947,"rho":-1.0417,"theo":120.8014,"change":-96.35,"open":90.25,"high":90.25,"low":90.25,"tick":"down","last_trade_price":90.25,"last_trade_time":"2026-02-18T10:21:04","percent_change":-51.6345,"prev_day_close":186.599998474121},{"option":"NDXP260224C24400000","bid":580.3,"bid_size":1.0,"ask":621.4,"ask_size":1.0,"iv":0.2457,"open_interest":0.0,"volume":0.0,"delta":0.7306,"gamma":0.0004,"vega":10.6216,"theta":-21.8809,"rho":2.8894,"theo":599.9614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":529.0},{"option":"NDXP260224P24400000","bid":129.0,"bid_size":4.0,"ask":130.8,"ask_size":2.0,"iv":0.2454,"open_interest":15.0,"volume":2.0,"delta":-0.2693,"gamma":0.0004,"vega":10.6216,"theta":-21.9374,"rho":-1.1161,"theo":130.6783,"change":-116.87,"open":81.65,"high":83.23,"low":81.65,"tick":"up","last_trade_price":83.23,"last_trade_time":"2026-02-18T12:12:17","percent_change":-58.4058,"prev_day_close":200.099998474121},{"option":"NDXP260224C24450000","bid":540.9,"bid_size":1.0,"ask":585.4,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.7116,"gamma":0.0004,"vega":10.9753,"theta":-22.3748,"rho":2.8174,"theo":560.6105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":493.5},{"option":"NDXP260224P24450000","bid":139.8,"bid_size":4.0,"ask":141.6,"ask_size":2.0,"iv":0.2418,"open_interest":2.0,"volume":1.0,"delta":-0.2883,"gamma":0.0004,"vega":10.9753,"theta":-22.4253,"rho":-1.1963,"theo":141.2928,"change":-95.55,"open":119.1,"high":119.1,"low":119.1,"tick":"down","last_trade_price":119.1,"last_trade_time":"2026-02-18T10:07:45","percent_change":-44.5143,"prev_day_close":214.650001525879},{"option":"NDXP260224C24500000","bid":522.7,"bid_size":3.0,"ask":526.9,"ask_size":3.0,"iv":0.2396,"open_interest":1.0,"volume":0.0,"delta":0.6914,"gamma":0.0005,"vega":11.3109,"theta":-22.8042,"rho":2.7404,"theo":522.063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":450.6,"last_trade_time":"2026-02-17T09:44:15","percent_change":0.0,"prev_day_close":459.0},{"option":"NDXP260224P24500000","bid":150.9,"bid_size":4.0,"ask":153.0,"ask_size":11.0,"iv":0.2381,"open_interest":5.0,"volume":3.0,"delta":-0.3085,"gamma":0.0005,"vega":11.3109,"theta":-22.8486,"rho":-1.2815,"theo":152.7106,"change":-108.52,"open":97.15,"high":121.98,"low":97.15,"tick":"up","last_trade_price":121.98,"last_trade_time":"2026-02-18T13:54:07","percent_change":-47.0803,"prev_day_close":230.5},{"option":"NDXP260224C24550000","bid":485.2,"bid_size":1.0,"ask":488.4,"ask_size":3.0,"iv":0.2362,"open_interest":1.0,"volume":0.0,"delta":0.6701,"gamma":0.0005,"vega":11.6205,"theta":-23.1605,"rho":2.6602,"theo":484.362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":577.8,"last_trade_time":"2026-02-12T11:52:02","percent_change":0.0,"prev_day_close":425.400009155273},{"option":"NDXP260224P24550000","bid":162.9,"bid_size":5.0,"ask":165.0,"ask_size":7.0,"iv":0.2345,"open_interest":2.0,"volume":0.0,"delta":-0.3298,"gamma":0.0005,"vega":11.6205,"theta":-23.1989,"rho":-1.3699,"theo":164.975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.4,"last_trade_time":"2026-02-17T15:58:11","percent_change":0.0,"prev_day_close":246.449996948242},{"option":"NDXP260224C24600000","bid":448.5,"bid_size":3.0,"ask":451.5,"ask_size":1.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":0.6476,"gamma":0.0005,"vega":11.9099,"theta":-23.4334,"rho":2.5738,"theo":447.5616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.849990844727},{"option":"NDXP260224P24600000","bid":176.2,"bid_size":4.0,"ask":178.2,"ask_size":13.0,"iv":0.2306,"open_interest":4.0,"volume":1.0,"delta":-0.3523,"gamma":0.0005,"vega":11.9099,"theta":-23.4658,"rho":-1.4646,"theo":178.1399,"change":-127.06,"open":136.94,"high":136.94,"low":136.94,"tick":"down","last_trade_price":136.94,"last_trade_time":"2026-02-18T10:21:04","percent_change":-48.1288,"prev_day_close":264.0},{"option":"NDXP260224C24650000","bid":413.0,"bid_size":1.0,"ask":415.8,"ask_size":3.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.6239,"gamma":0.0005,"vega":12.1678,"theta":-23.6111,"rho":2.4818,"theo":411.7407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":361.349990844727},{"option":"NDXP260224P24650000","bid":190.2,"bid_size":5.0,"ask":192.3,"ask_size":2.0,"iv":0.227,"open_interest":6.0,"volume":1.0,"delta":-0.376,"gamma":0.0005,"vega":12.1678,"theta":-23.6375,"rho":-1.5648,"theo":192.2843,"change":-134.15,"open":148.75,"high":148.75,"low":148.75,"tick":"down","last_trade_price":148.75,"last_trade_time":"2026-02-18T10:21:04","percent_change":-47.4196,"prev_day_close":282.899993896484},{"option":"NDXP260224C24700000","bid":377.8,"bid_size":3.0,"ask":380.6,"ask_size":3.0,"iv":0.2244,"open_interest":3.0,"volume":0.0,"delta":0.599,"gamma":0.0005,"vega":12.3851,"theta":-23.6844,"rho":2.3865,"theo":376.9492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":244.3,"last_trade_time":"2026-02-17T10:46:19","percent_change":0.0,"prev_day_close":330.899993896484},{"option":"NDXP260224P24700000","bid":205.0,"bid_size":5.0,"ask":207.4,"ask_size":2.0,"iv":0.2229,"open_interest":5.0,"volume":4.0,"delta":-0.4009,"gamma":0.0005,"vega":12.3851,"theta":-23.7048,"rho":-1.6682,"theo":207.4582,"change":-133.19,"open":272.1,"high":272.1,"low":168.76,"tick":"down","last_trade_price":168.76,"last_trade_time":"2026-02-18T10:14:53","percent_change":-44.11,"prev_day_close":301.949996948242},{"option":"NDXP260224C24750000","bid":344.4,"bid_size":1.0,"ask":346.8,"ask_size":3.0,"iv":0.2204,"open_interest":1.0,"volume":0.0,"delta":0.5729,"gamma":0.0006,"vega":12.5632,"theta":-23.6422,"rho":2.284,"theo":343.2569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.7,"last_trade_time":"2026-02-17T15:58:13","percent_change":0.0,"prev_day_close":301.650009155273},{"option":"NDXP260224P24750000","bid":221.4,"bid_size":3.0,"ask":223.5,"ask_size":1.0,"iv":0.2189,"open_interest":3.0,"volume":12.0,"delta":-0.427,"gamma":0.0006,"vega":12.5632,"theta":-23.6566,"rho":-1.7789,"theo":223.7312,"change":-140.67,"open":305.7,"high":305.7,"low":157.0,"tick":"up","last_trade_price":181.98,"last_trade_time":"2026-02-18T13:54:07","percent_change":-43.5983,"prev_day_close":322.650009155273},{"option":"NDXP260224C24800000","bid":311.7,"bid_size":1.0,"ask":313.8,"ask_size":5.0,"iv":0.2163,"open_interest":1.0,"volume":0.0,"delta":0.5455,"gamma":0.0006,"vega":12.69,"theta":-23.4727,"rho":2.177,"theo":310.7536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.0,"last_trade_time":"2026-02-17T15:58:17","percent_change":0.0,"prev_day_close":273.600006103516},{"option":"NDXP260224P24800000","bid":238.8,"bid_size":3.0,"ask":240.9,"ask_size":1.0,"iv":0.2147,"open_interest":3.0,"volume":7.0,"delta":-0.4544,"gamma":0.0006,"vega":12.69,"theta":-23.481,"rho":-1.8941,"theo":241.1932,"change":-180.7,"open":326.7,"high":326.7,"low":163.7,"tick":"down","last_trade_price":163.7,"last_trade_time":"2026-02-18T12:30:37","percent_change":-52.4681,"prev_day_close":344.399993896484},{"option":"NDXP260224C24850000","bid":280.8,"bid_size":1.0,"ask":282.6,"ask_size":3.0,"iv":0.2121,"open_interest":0.0,"volume":1.0,"delta":0.517,"gamma":0.0006,"vega":12.7593,"theta":-23.1682,"rho":2.0658,"theo":279.4976,"change":-15.3,"open":231.3,"high":231.3,"low":231.3,"tick":"down","last_trade_price":231.3,"last_trade_time":"2026-02-18T09:37:51","percent_change":-6.20438,"prev_day_close":246.599998474121},{"option":"NDXP260224P24850000","bid":257.4,"bid_size":3.0,"ask":259.5,"ask_size":1.0,"iv":0.2105,"open_interest":4.0,"volume":0.0,"delta":-0.483,"gamma":0.0006,"vega":12.7593,"theta":-23.1706,"rho":-2.0136,"theo":259.9026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":376.31,"last_trade_time":"2026-02-17T15:48:06","percent_change":0.0,"prev_day_close":367.650009155273},{"option":"NDXP260224C24900000","bid":250.5,"bid_size":3.0,"ask":252.3,"ask_size":3.0,"iv":0.2078,"open_interest":4.0,"volume":0.0,"delta":0.4872,"gamma":0.0006,"vega":12.7645,"theta":-22.7183,"rho":1.9473,"theo":249.5934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":338.7,"last_trade_time":"2026-02-13T14:40:37","percent_change":0.0,"prev_day_close":221.099998474121},{"option":"NDXP260224P24900000","bid":277.2,"bid_size":3.0,"ask":279.3,"ask_size":1.0,"iv":0.2064,"open_interest":6.0,"volume":1.0,"delta":-0.5127,"gamma":0.0006,"vega":12.7645,"theta":-22.7146,"rho":-2.1402,"theo":279.9636,"change":-35.3,"open":356.8,"high":356.8,"low":356.8,"tick":"down","last_trade_price":356.8,"last_trade_time":"2026-02-18T09:51:21","percent_change":-9.0028,"prev_day_close":392.099990844727},{"option":"NDXP260224C24950000","bid":222.0,"bid_size":1.0,"ask":223.8,"ask_size":3.0,"iv":0.2034,"open_interest":1.0,"volume":4.0,"delta":0.4564,"gamma":0.0006,"vega":12.6984,"theta":-22.1167,"rho":1.8267,"theo":221.1261,"change":84.25,"open":242.0,"high":281.3,"low":242.0,"tick":"up","last_trade_price":281.3,"last_trade_time":"2026-02-18T10:07:33","percent_change":42.7556,"prev_day_close":197.049995422363},{"option":"NDXP260224P24950000","bid":298.5,"bid_size":3.0,"ask":300.6,"ask_size":1.0,"iv":0.2018,"open_interest":2.0,"volume":3.0,"delta":-0.5436,"gamma":0.0006,"vega":12.6984,"theta":-22.107,"rho":-2.2691,"theo":301.4617,"change":-170.8,"open":243.2,"high":247.0,"low":243.2,"tick":"no_change","last_trade_price":247.0,"last_trade_time":"2026-02-18T14:22:31","percent_change":-40.8808,"prev_day_close":417.800003051758},{"option":"NDXP260224C25000000","bid":194.4,"bid_size":13.0,"ask":196.2,"ask_size":10.0,"iv":0.1988,"open_interest":13.0,"volume":2.0,"delta":0.4245,"gamma":0.0006,"vega":12.5501,"theta":-21.3594,"rho":1.6993,"theo":194.1885,"change":55.7,"open":244.86,"high":244.86,"low":230.0,"tick":"down","last_trade_price":230.0,"last_trade_time":"2026-02-18T13:59:03","percent_change":31.9564,"prev_day_close":174.299995422363},{"option":"NDXP260224P25000000","bid":321.1,"bid_size":3.0,"ask":323.4,"ask_size":1.0,"iv":0.1973,"open_interest":2.0,"volume":7.0,"delta":-0.5754,"gamma":0.0006,"vega":12.5501,"theta":-21.3437,"rho":-2.4047,"theo":324.4894,"change":-181.0,"open":323.7,"high":323.7,"low":232.1,"tick":"up","last_trade_price":264.0,"last_trade_time":"2026-02-18T14:12:36","percent_change":-40.6742,"prev_day_close":445.0},{"option":"NDXP260224C25050000","bid":168.6,"bid_size":5.0,"ask":171.0,"ask_size":3.0,"iv":0.1943,"open_interest":0.0,"volume":3.0,"delta":0.3918,"gamma":0.0006,"vega":12.3179,"theta":-20.4431,"rho":1.5701,"theo":168.8886,"change":73.8,"open":226.8,"high":226.8,"low":226.8,"tick":"up","last_trade_price":226.8,"last_trade_time":"2026-02-18T10:06:11","percent_change":48.2353,"prev_day_close":153.0},{"option":"NDXP260224P25050000","bid":345.4,"bid_size":1.0,"ask":348.2,"ask_size":1.0,"iv":0.1928,"open_interest":1.0,"volume":1.0,"delta":-0.6081,"gamma":0.0006,"vega":12.3179,"theta":-20.4214,"rho":-2.5421,"theo":349.1548,"change":-211.3,"open":262.4,"high":262.4,"low":262.4,"tick":"down","last_trade_price":262.4,"last_trade_time":"2026-02-18T13:28:39","percent_change":-44.6063,"prev_day_close":473.700012207031},{"option":"NDXP260224C25100000","bid":145.0,"bid_size":5.0,"ask":147.0,"ask_size":5.0,"iv":0.1899,"open_interest":1.0,"volume":8.0,"delta":0.3584,"gamma":0.0006,"vega":11.9897,"theta":-19.3715,"rho":1.4363,"theo":145.2981,"change":51.35,"open":209.0,"high":209.0,"low":184.6,"tick":"down","last_trade_price":184.6,"last_trade_time":"2026-02-18T13:28:10","percent_change":38.5366,"prev_day_close":133.25},{"option":"NDXP260224P25100000","bid":371.0,"bid_size":3.0,"ask":374.5,"ask_size":1.0,"iv":0.1882,"open_interest":4.0,"volume":7.0,"delta":-0.6415,"gamma":0.0006,"vega":11.9897,"theta":-19.3438,"rho":-2.6841,"theo":375.5297,"change":-251.4,"open":405.2,"high":405.2,"low":252.4,"tick":"down","last_trade_price":252.4,"last_trade_time":"2026-02-18T13:04:15","percent_change":-49.9008,"prev_day_close":503.800003051758},{"option":"NDXP260224C25150000","bid":123.0,"bid_size":5.0,"ask":125.1,"ask_size":7.0,"iv":0.1853,"open_interest":11.0,"volume":17.0,"delta":0.3246,"gamma":0.0006,"vega":11.5662,"theta":-18.1485,"rho":1.302,"theo":123.5111,"change":35.17,"open":145.39,"high":172.6,"low":145.39,"tick":"down","last_trade_price":150.22,"last_trade_time":"2026-02-18T13:43:14","percent_change":30.5693,"prev_day_close":115.050003051758},{"option":"NDXP260224P25150000","bid":399.0,"bid_size":3.0,"ask":402.6,"ask_size":1.0,"iv":0.1837,"open_interest":1.0,"volume":0.0,"delta":-0.6753,"gamma":0.0006,"vega":11.5662,"theta":-18.1148,"rho":-2.8266,"theo":403.7081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":329.5,"last_trade_time":"2026-02-09T13:28:29","percent_change":0.0,"prev_day_close":534.200012207031},{"option":"NDXP260224C25200000","bid":102.9,"bid_size":5.0,"ask":104.7,"ask_size":4.0,"iv":0.1807,"open_interest":14.0,"volume":17.0,"delta":0.2906,"gamma":0.0006,"vega":11.0395,"theta":-16.787,"rho":1.1652,"theo":103.5729,"change":24.03,"open":124.41,"high":155.9,"low":122.58,"tick":"down","last_trade_price":122.58,"last_trade_time":"2026-02-18T14:13:39","percent_change":24.3836,"prev_day_close":98.5500030517578},{"option":"NDXP260224P25200000","bid":408.8,"bid_size":1.0,"ask":453.1,"ask_size":1.0,"iv":0.1804,"open_interest":1.0,"volume":0.0,"delta":-0.7093,"gamma":0.0006,"vega":11.0395,"theta":-16.7472,"rho":-2.9716,"theo":433.7352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.1,"last_trade_time":"2026-02-02T15:16:10","percent_change":0.0,"prev_day_close":567.650024414062},{"option":"NDXP260224C25250000","bid":85.2,"bid_size":2.0,"ask":86.7,"ask_size":5.0,"iv":0.1762,"open_interest":6.0,"volume":0.0,"delta":0.2569,"gamma":0.0006,"vega":10.4172,"theta":-15.3034,"rho":1.0308,"theo":85.5517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.8,"last_trade_time":"2026-02-17T16:09:37","percent_change":0.0,"prev_day_close":83.25},{"option":"NDXP260224P25250000","bid":440.6,"bid_size":1.0,"ask":484.8,"ask_size":1.0,"iv":0.1759,"open_interest":3.0,"volume":0.0,"delta":-0.743,"gamma":0.0006,"vega":10.4172,"theta":-15.2576,"rho":-3.1142,"theo":465.6793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":349.0,"last_trade_time":"2026-02-09T14:01:28","percent_change":0.0,"prev_day_close":602.5},{"option":"NDXP260224C25300000","bid":69.0,"bid_size":2.0,"ask":70.5,"ask_size":5.0,"iv":0.1716,"open_interest":6.0,"volume":1.0,"delta":0.2237,"gamma":0.0005,"vega":9.6924,"theta":-13.7262,"rho":0.8968,"theo":69.4908,"change":13.75,"open":83.5,"high":83.5,"low":83.5,"tick":"up","last_trade_price":83.5,"last_trade_time":"2026-02-18T14:13:39","percent_change":19.7133,"prev_day_close":69.75},{"option":"NDXP260224P25300000","bid":474.5,"bid_size":1.0,"ask":518.7,"ask_size":1.0,"iv":0.1714,"open_interest":4.0,"volume":7.0,"delta":-0.7762,"gamma":0.0005,"vega":9.6924,"theta":-13.6744,"rho":-3.2564,"theo":499.5837,"change":-293.9,"open":346.0,"high":346.0,"low":346.0,"tick":"no_change","last_trade_price":346.0,"last_trade_time":"2026-02-18T13:02:15","percent_change":-45.9291,"prev_day_close":639.899993896484},{"option":"NDXP260224C25350000","bid":55.1,"bid_size":2.0,"ask":56.4,"ask_size":5.0,"iv":0.1672,"open_interest":1.0,"volume":2.0,"delta":0.1917,"gamma":0.0005,"vega":8.8928,"theta":-12.0926,"rho":0.7689,"theo":55.4337,"change":25.85,"open":83.7,"high":83.7,"low":83.7,"tick":"no_change","last_trade_price":83.7,"last_trade_time":"2026-02-18T10:04:33","percent_change":44.6845,"prev_day_close":57.8499984741211},{"option":"NDXP260224P25350000","bid":511.8,"bid_size":1.0,"ask":554.6,"ask_size":1.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":-0.8082,"gamma":0.0005,"vega":8.8928,"theta":-12.0348,"rho":-3.3926,"theo":535.492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":676.850006103516},{"option":"NDXP260224C25400000","bid":42.9,"bid_size":7.0,"ask":44.4,"ask_size":7.0,"iv":0.163,"open_interest":3.0,"volume":2.0,"delta":0.1614,"gamma":0.0005,"vega":8.0173,"theta":-10.451,"rho":0.647,"theo":43.4066,"change":21.3,"open":68.7,"high":68.7,"low":68.7,"tick":"no_change","last_trade_price":68.7,"last_trade_time":"2026-02-18T10:04:33","percent_change":44.9367,"prev_day_close":47.3999996185303},{"option":"NDXP260224P25400000","bid":549.9,"bid_size":1.0,"ask":592.6,"ask_size":1.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":-0.8385,"gamma":0.0005,"vega":8.0173,"theta":-10.3872,"rho":-3.5226,"theo":573.4303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":715.149993896484},{"option":"NDXP260224C25450000","bid":33.1,"bid_size":6.0,"ask":34.4,"ask_size":8.0,"iv":0.1591,"open_interest":2.0,"volume":1.0,"delta":0.1335,"gamma":0.0004,"vega":7.1068,"theta":-8.8562,"rho":0.534,"theo":33.371,"change":4.05,"open":42.4,"high":42.4,"low":42.4,"tick":"up","last_trade_price":42.4,"last_trade_time":"2026-02-18T13:52:16","percent_change":10.5606,"prev_day_close":38.3500003814697},{"option":"NDXP260224P25450000","bid":590.0,"bid_size":1.0,"ask":632.6,"ask_size":1.0,"iv":0.1588,"open_interest":1.0,"volume":0.0,"delta":-0.8664,"gamma":0.0004,"vega":7.1068,"theta":-8.7864,"rho":-3.6438,"theo":613.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":431.0,"last_trade_time":"2026-02-09T15:24:33","percent_change":0.0,"prev_day_close":756.950012207031},{"option":"NDXP260224C25500000","bid":25.0,"bid_size":10.0,"ask":26.2,"ask_size":14.0,"iv":0.1555,"open_interest":8.0,"volume":3.0,"delta":0.1084,"gamma":0.0004,"vega":6.1928,"theta":-7.3625,"rho":0.4338,"theo":25.2368,"change":2.25,"open":44.14,"high":44.3,"low":32.8,"tick":"down","last_trade_price":32.8,"last_trade_time":"2026-02-18T13:52:16","percent_change":7.36497,"prev_day_close":30.5500001907349},{"option":"NDXP260224P25500000","bid":630.7,"bid_size":1.0,"ask":675.3,"ask_size":1.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-0.8915,"gamma":0.0004,"vega":6.1928,"theta":-7.2866,"rho":-3.7523,"theo":655.1911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.050018310547},{"option":"NDXP260224C25550000","bid":18.6,"bid_size":5.0,"ask":19.7,"ask_size":7.0,"iv":0.1524,"open_interest":3.0,"volume":1.0,"delta":0.0867,"gamma":0.0003,"vega":5.3016,"theta":-6.0175,"rho":0.3464,"theo":18.84,"change":10.6,"open":34.7,"high":34.7,"low":34.7,"tick":"up","last_trade_price":34.7,"last_trade_time":"2026-02-18T10:35:51","percent_change":43.9834,"prev_day_close":24.1000003814697},{"option":"NDXP260224P25550000","bid":673.9,"bid_size":1.0,"ask":717.9,"ask_size":1.0,"iv":0.152,"open_interest":1.0,"volume":0.0,"delta":-0.9132,"gamma":0.0003,"vega":5.3016,"theta":-5.9356,"rho":-3.8478,"theo":698.7597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":478.8,"last_trade_time":"2026-02-09T15:24:33","percent_change":0.0,"prev_day_close":840.75},{"option":"NDXP260224C25600000","bid":13.6,"bid_size":9.0,"ask":14.7,"ask_size":6.0,"iv":0.1495,"open_interest":37.0,"volume":4.0,"delta":0.0684,"gamma":0.0003,"vega":4.4772,"theta":-4.8529,"rho":0.2727,"theo":13.9515,"change":12.15,"open":17.15,"high":30.9,"low":17.15,"tick":"up","last_trade_price":30.9,"last_trade_time":"2026-02-18T11:06:52","percent_change":64.8,"prev_day_close":18.75},{"option":"NDXP260224P25600000","bid":719.4,"bid_size":1.0,"ask":764.1,"ask_size":1.0,"iv":0.1459,"open_interest":1.0,"volume":0.0,"delta":-0.9315,"gamma":0.0003,"vega":4.4772,"theta":-4.765,"rho":-3.9298,"theo":743.8364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":496.2,"last_trade_time":"2026-02-09T15:19:11","percent_change":0.0,"prev_day_close":884.049987792969},{"option":"NDXP260224C25650000","bid":9.9,"bid_size":7.0,"ask":10.9,"ask_size":5.0,"iv":0.1474,"open_interest":7.0,"volume":4.0,"delta":0.0536,"gamma":0.0002,"vega":3.743,"theta":-3.8812,"rho":0.2134,"theo":10.3127,"change":8.55,"open":13.0,"high":23.83,"low":13.0,"tick":"up","last_trade_price":23.0,"last_trade_time":"2026-02-18T11:04:49","percent_change":59.1696,"prev_day_close":14.4499998092651},{"option":"NDXP260224P25650000","bid":766.7,"bid_size":1.0,"ask":809.2,"ask_size":1.0,"iv":0.144,"open_interest":1.0,"volume":0.0,"delta":-0.9463,"gamma":0.0002,"vega":3.743,"theta":-3.7873,"rho":-3.9973,"theo":790.163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":938.0,"last_trade_time":"2026-02-17T15:29:37","percent_change":0.0,"prev_day_close":929.700012207031},{"option":"NDXP260224C25700000","bid":7.2,"bid_size":13.0,"ask":8.1,"ask_size":10.0,"iv":0.1459,"open_interest":12.0,"volume":25.0,"delta":0.0419,"gamma":0.0002,"vega":3.1066,"theta":-3.0969,"rho":0.1667,"theo":7.6626,"change":4.55,"open":10.05,"high":18.08,"low":10.05,"tick":"up","last_trade_price":15.75,"last_trade_time":"2026-02-18T11:29:03","percent_change":40.625,"prev_day_close":11.1999998092651},{"option":"NDXP260224P25700000","bid":812.4,"bid_size":1.0,"ask":856.4,"ask_size":1.0,"iv":0.1453,"open_interest":0.0,"volume":0.0,"delta":-0.958,"gamma":0.0002,"vega":3.1066,"theta":-2.997,"rho":-4.0522,"theo":837.4782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":978.149993896484},{"option":"NDXP260224C25750000","bid":5.2,"bid_size":8.0,"ask":6.1,"ask_size":5.0,"iv":0.1449,"open_interest":7.0,"volume":2.0,"delta":0.0328,"gamma":0.0002,"vega":2.5773,"theta":-2.4791,"rho":0.1302,"theo":5.7556,"change":-1.2,"open":7.35,"high":7.35,"low":7.35,"tick":"up","last_trade_price":7.35,"last_trade_time":"2026-02-18T09:43:17","percent_change":-14.0351,"prev_day_close":8.55000019073486},{"option":"NDXP260224P25750000","bid":849.4,"bid_size":1.0,"ask":917.8,"ask_size":1.0,"iv":0.1482,"open_interest":1.0,"volume":0.0,"delta":-0.9671,"gamma":0.0002,"vega":2.5773,"theta":-2.3732,"rho":-4.0969,"theo":885.5365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1032.35,"last_trade_time":"2026-02-17T15:29:37","percent_change":0.0,"prev_day_close":1023.5},{"option":"NDXP260224C25800000","bid":3.8,"bid_size":4.0,"ask":4.7,"ask_size":8.0,"iv":0.1444,"open_interest":39.0,"volume":1.0,"delta":0.026,"gamma":0.0001,"vega":2.142,"theta":-1.9994,"rho":0.1028,"theo":4.3881,"change":3.68,"open":10.18,"high":10.18,"low":10.18,"tick":"up","last_trade_price":10.18,"last_trade_time":"2026-02-18T11:06:39","percent_change":56.6154,"prev_day_close":6.5},{"option":"NDXP260224P25800000","bid":897.9,"bid_size":1.0,"ask":966.3,"ask_size":1.0,"iv":0.141,"open_interest":4.0,"volume":0.0,"delta":-0.974,"gamma":0.0001,"vega":2.142,"theta":-1.8875,"rho":-4.1325,"theo":934.1344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":485.0,"last_trade_time":"2026-01-26T15:50:00","percent_change":0.0,"prev_day_close":1071.40002441406},{"option":"NDXP260224C25850000","bid":2.8,"bid_size":5.0,"ask":3.7,"ask_size":8.0,"iv":0.1448,"open_interest":10.0,"volume":0.0,"delta":0.0207,"gamma":0.0001,"vega":1.7888,"theta":-1.6288,"rho":0.0817,"theo":3.4021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-17T15:58:56","percent_change":0.0,"prev_day_close":4.95000004768372},{"option":"NDXP260224P25850000","bid":948.5,"bid_size":1.0,"ask":1013.0,"ask_size":1.0,"iv":0.1445,"open_interest":3.0,"volume":0.0,"delta":-0.9792,"gamma":0.0001,"vega":1.7888,"theta":-1.5108,"rho":-4.1618,"theo":983.1137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":463.5,"last_trade_time":"2026-02-02T11:15:08","percent_change":0.0,"prev_day_close":1119.80004882812},{"option":"NDXP260224C25900000","bid":2.1,"bid_size":10.0,"ask":2.9,"ask_size":13.0,"iv":0.1453,"open_interest":26.0,"volume":7.0,"delta":0.0167,"gamma":0.0001,"vega":1.5024,"theta":-1.3401,"rho":0.0658,"theo":2.6794,"change":-1.05,"open":5.7,"high":5.7,"low":2.4,"tick":"no_change","last_trade_price":2.85,"last_trade_time":"2026-02-18T14:35:34","percent_change":-26.9231,"prev_day_close":3.90000009536743},{"option":"NDXP260224P25900000","bid":996.1,"bid_size":1.0,"ask":1064.5,"ask_size":1.0,"iv":0.1399,"open_interest":0.0,"volume":0.0,"delta":-0.9832,"gamma":0.0001,"vega":1.5024,"theta":-1.2161,"rho":-4.1859,"theo":1032.3564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1168.54998779297},{"option":"NDXP260224C25950000","bid":1.6,"bid_size":5.0,"ask":2.4,"ask_size":12.0,"iv":0.1464,"open_interest":5.0,"volume":2.0,"delta":0.0136,"gamma":0.0001,"vega":1.2691,"theta":-1.1131,"rho":0.0533,"theo":2.1409,"change":-0.075,"open":2.12,"high":2.95,"low":2.12,"tick":"up","last_trade_price":2.95,"last_trade_time":"2026-02-18T14:02:52","percent_change":-2.47934,"prev_day_close":3.02500009536743},{"option":"NDXP260224P25950000","bid":1047.2,"bid_size":1.0,"ask":1111.7,"ask_size":1.0,"iv":0.1392,"open_interest":0.0,"volume":0.0,"delta":-0.9863,"gamma":0.0001,"vega":1.2691,"theta":-0.9831,"rho":-4.2066,"theo":1081.7832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1217.64996337891},{"option":"NDXP260224C26000000","bid":1.25,"bid_size":6.0,"ask":2.0,"ask_size":10.0,"iv":0.1481,"open_interest":201.0,"volume":5.0,"delta":0.0111,"gamma":0.0001,"vega":1.077,"theta":-0.9319,"rho":0.0438,"theo":1.7312,"change":-0.925,"open":1.7,"high":2.45,"low":1.45,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-18T14:31:38","percent_change":-38.9474,"prev_day_close":2.375},{"option":"NDXP260224P26000000","bid":1095.1,"bid_size":1.0,"ask":1163.5,"ask_size":1.0,"iv":0.1392,"open_interest":0.0,"volume":0.0,"delta":-0.9888,"gamma":0.0001,"vega":1.077,"theta":-0.7959,"rho":-4.2244,"theo":1131.3389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1266.95001220703},{"option":"NDXP260224C26050000","bid":0.95,"bid_size":7.0,"ask":1.7,"ask_size":11.0,"iv":0.1497,"open_interest":5.0,"volume":1.0,"delta":0.0092,"gamma":0.0,"vega":0.919,"theta":-0.7859,"rho":0.036,"theo":1.4147,"change":-0.595,"open":1.28,"high":1.28,"low":1.28,"tick":"up","last_trade_price":1.28,"last_trade_time":"2026-02-18T09:40:12","percent_change":-31.7333,"prev_day_close":1.875},{"option":"NDXP260224P26050000","bid":1144.7,"bid_size":1.0,"ask":1213.2,"ask_size":1.0,"iv":0.1394,"open_interest":0.0,"volume":0.0,"delta":-0.9907,"gamma":0.0,"vega":0.919,"theta":-0.6439,"rho":-4.2403,"theo":1180.9877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1317.20001220703},{"option":"NDXP260224C26100000","bid":0.75,"bid_size":7.0,"ask":1.45,"ask_size":6.0,"iv":0.1521,"open_interest":81.0,"volume":11.0,"delta":0.0077,"gamma":0.0,"vega":0.7873,"theta":-0.6673,"rho":0.03,"theo":1.1676,"change":0.55,"open":1.65,"high":2.05,"low":1.65,"tick":"no_change","last_trade_price":2.05,"last_trade_time":"2026-02-18T11:37:03","percent_change":36.6667,"prev_day_close":1.5},{"option":"NDXP260224P26100000","bid":1194.5,"bid_size":1.0,"ask":1263.0,"ask_size":1.0,"iv":0.1625,"open_interest":0.0,"volume":0.0,"delta":-0.9922,"gamma":0.0,"vega":0.7873,"theta":-0.5193,"rho":-4.2546,"theo":1230.7059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1367.15002441406},{"option":"NDXP260224C26150000","bid":0.6,"bid_size":7.0,"ask":1.25,"ask_size":5.0,"iv":0.1543,"open_interest":8.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":0.678,"theta":-0.5704,"rho":0.0251,"theo":0.9725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-17T15:59:04","percent_change":0.0,"prev_day_close":1.20000001788139},{"option":"NDXP260224P26150000","bid":1244.4,"bid_size":1.0,"ask":1312.8,"ask_size":1.0,"iv":0.1399,"open_interest":0.0,"volume":0.0,"delta":-0.9935,"gamma":0.0,"vega":0.678,"theta":-0.4163,"rho":-4.2676,"theo":1280.4761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1416.84997558594},{"option":"NDXP260224C26200000","bid":0.5,"bid_size":8.0,"ask":1.1,"ask_size":5.0,"iv":0.1569,"open_interest":3.0,"volume":2.0,"delta":0.0054,"gamma":0.0,"vega":0.5872,"theta":-0.4912,"rho":0.0211,"theo":0.818,"change":0.26,"open":1.0,"high":1.26,"low":1.0,"tick":"up","last_trade_price":1.26,"last_trade_time":"2026-02-18T12:15:34","percent_change":26.0,"prev_day_close":1.0},{"option":"NDXP260224P26200000","bid":1237.7,"bid_size":1.0,"ask":1416.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9945,"gamma":0.0,"vega":0.5872,"theta":-0.3311,"rho":-4.2798,"theo":1330.287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1466.59997558594},{"option":"NDXP260224C26250000","bid":0.35,"bid_size":10.0,"ask":1.0,"ask_size":5.0,"iv":0.1596,"open_interest":0.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":0.5113,"theta":-0.4263,"rho":0.018,"theo":0.695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.80000002682209},{"option":"NDXP260224P26250000","bid":1287.6,"bid_size":1.0,"ask":1466.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0,"vega":0.5113,"theta":-0.2602,"rho":-4.2912,"theo":1380.1294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1516.40002441406},{"option":"NDXP260224C26300000","bid":0.3,"bid_size":8.0,"ask":0.9,"ask_size":7.0,"iv":0.1627,"open_interest":3.0,"volume":1.0,"delta":0.004,"gamma":0.0,"vega":0.448,"theta":-0.373,"rho":0.0155,"theo":0.5965,"change":0.16,"open":0.86,"high":0.86,"low":0.86,"tick":"up","last_trade_price":0.86,"last_trade_time":"2026-02-18T12:16:05","percent_change":22.8571,"prev_day_close":0.700000017881394},{"option":"NDXP260224P26300000","bid":1337.5,"bid_size":1.0,"ask":1516.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":0.448,"theta":-0.2009,"rho":-4.3019,"theo":1429.9961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1564.85003662109},{"option":"NDXP260224C26350000","bid":0.25,"bid_size":8.0,"ask":0.85,"ask_size":8.0,"iv":0.1662,"open_interest":5.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.3954,"theta":-0.3291,"rho":0.0134,"theo":0.5172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-17T09:36:13","percent_change":0.0,"prev_day_close":0.624999977648258},{"option":"NDXP260224P26350000","bid":1389.5,"bid_size":1.0,"ask":1566.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.3954,"theta":-0.151,"rho":-4.3122,"theo":1479.8822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1614.64996337891},{"option":"NDXP260224C26400000","bid":0.2,"bid_size":8.0,"ask":0.8,"ask_size":7.0,"iv":0.1694,"open_interest":7.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.3512,"theta":-0.2929,"rho":0.0116,"theo":0.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-17T15:56:54","percent_change":0.0,"prev_day_close":0.599999979138374},{"option":"NDXP260224P26400000","bid":1437.3,"bid_size":1.0,"ask":1616.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.3512,"theta":-0.1088,"rho":-4.3221,"theo":1529.7835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1664.54998779297},{"option":"NDXP260224C26450000","bid":0.15,"bid_size":8.0,"ask":0.75,"ask_size":7.0,"iv":0.1716,"open_interest":2.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.3138,"theta":-0.2628,"rho":0.0103,"theo":0.4008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-12T09:48:05","percent_change":0.0,"prev_day_close":0.550000000745058},{"option":"NDXP260224P26450000","bid":1489.4,"bid_size":1.0,"ask":1665.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.3138,"theta":-0.0727,"rho":-4.3317,"theo":1579.6965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1714.45001220703},{"option":"NDXP260224C26500000","bid":0.1,"bid_size":7.0,"ask":0.7,"ask_size":7.0,"iv":0.1753,"open_interest":200.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.2822,"theta":-0.2376,"rho":0.0091,"theo":0.3577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.57,"last_trade_time":"2026-02-17T11:57:34","percent_change":0.0,"prev_day_close":0.499999994412065},{"option":"NDXP260224P26500000","bid":1537.2,"bid_size":1.0,"ask":1715.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.2822,"theta":-0.0414,"rho":-4.3411,"theo":1629.6187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1764.35003662109},{"option":"NDXP260224C26550000","bid":0.1,"bid_size":7.0,"ask":0.65,"ask_size":8.0,"iv":0.1789,"open_interest":1.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.2554,"theta":-0.2163,"rho":0.0081,"theo":0.3218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.19,"last_trade_time":"2026-02-12T09:36:13","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260224P26550000","bid":1587.1,"bid_size":1.0,"ask":1767.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.2554,"theta":-0.0141,"rho":-4.3503,"theo":1679.5481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1816.95001220703},{"option":"NDXP260224C26600000","bid":0.05,"bid_size":9.0,"ask":0.6,"ask_size":8.0,"iv":0.1812,"open_interest":7.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.2323,"theta":-0.1982,"rho":0.0073,"theo":0.2917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-09T15:43:17","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260224P26600000","bid":1637.0,"bid_size":1.0,"ask":1816.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2323,"theta":0.0,"rho":-4.3593,"theo":1729.4834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1869.29998779297},{"option":"NDXP260224C26650000","bid":0.05,"bid_size":9.0,"ask":0.6,"ask_size":9.0,"iv":0.1858,"open_interest":1.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.2123,"theta":-0.1826,"rho":0.0066,"theo":0.2661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.1,"last_trade_time":"2026-02-04T12:02:23","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260224P26650000","bid":1687.0,"bid_size":1.0,"ask":1866.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.2123,"theta":0.0,"rho":-4.3682,"theo":1779.4231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1918.5},{"option":"NDXP260224C26700000","bid":0.05,"bid_size":8.0,"ask":0.55,"ask_size":8.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.1947,"theta":-0.1691,"rho":0.006,"theo":0.2441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260224P26700000","bid":1646.9,"bid_size":1.0,"ask":2004.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.1947,"theta":0.0,"rho":-4.377,"theo":1829.3665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1968.5},{"option":"NDXP260224C26750000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":9.0,"iv":0.192,"open_interest":1.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1793,"theta":-0.1572,"rho":0.0055,"theo":0.225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.55,"last_trade_time":"2026-02-04T12:02:23","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260224P26750000","bid":1704.6,"bid_size":1.0,"ask":2059.8,"ask_size":1.0,"iv":0.2482,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1793,"theta":0.0,"rho":-4.3858,"theo":1879.3127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2018.39996337891},{"option":"NDXP260224C26800000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":9.0,"iv":0.1949,"open_interest":1.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.1656,"theta":-0.1466,"rho":0.005,"theo":0.2083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.68,"last_trade_time":"2026-02-12T09:36:13","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260224P26800000","bid":1754.6,"bid_size":1.0,"ask":2109.9,"ask_size":1.0,"iv":0.2545,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1656,"theta":0.0,"rho":-4.3944,"theo":1929.2613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2068.45007324219},{"option":"NDXP260224C26850000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":9.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1535,"theta":-0.1372,"rho":0.0046,"theo":0.1934,"change":0.0,"open":0.0,"high":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":"NDXP260224P26850000","bid":1804.5,"bid_size":1.0,"ask":2159.7,"ask_size":1.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1535,"theta":0.0,"rho":-4.403,"theo":1979.2118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2118.30004882812},{"option":"NDXP260224C26900000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":10.0,"iv":0.2037,"open_interest":4.0,"volume":2.0,"delta":0.0011,"gamma":0.0,"vega":0.1426,"theta":-0.1288,"rho":0.0043,"theo":0.1802,"change":-0.12,"open":0.24,"high":0.24,"low":0.23,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T12:16:05","percent_change":-34.2857,"prev_day_close":0.349999994039536},{"option":"NDXP260224P26900000","bid":1854.4,"bid_size":1.0,"ask":2209.7,"ask_size":1.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1426,"theta":0.0,"rho":-4.4116,"theo":2029.1639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2168.20001220703},{"option":"NDXP260224C26950000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":10.0,"iv":0.2081,"open_interest":5.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1328,"theta":-0.1211,"rho":0.0039,"theo":0.1684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.15,"last_trade_time":"2026-02-10T14:11:24","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260224P26950000","bid":1904.4,"bid_size":1.0,"ask":2256.8,"ask_size":1.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1328,"theta":0.0,"rho":-4.4201,"theo":2079.1174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2218.29998779297},{"option":"NDXP260224C27000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":11.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1239,"theta":-0.1142,"rho":0.0036,"theo":0.1577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260224P27000000","bid":1954.3,"bid_size":1.0,"ask":2309.6,"ask_size":1.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1239,"theta":0.0,"rho":-4.4286,"theo":2129.072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2268.09997558594},{"option":"NDXP260224C27050000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":9.0,"iv":0.215,"open_interest":7.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1157,"theta":-0.1078,"rho":0.0034,"theo":0.148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.1,"last_trade_time":"2026-02-03T15:40:06","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260224P27050000","bid":2004.3,"bid_size":1.0,"ask":2356.6,"ask_size":1.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1157,"theta":0.0,"rho":-4.4371,"theo":2179.0277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2318.09997558594},{"option":"NDXP260224C27100000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":10.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1083,"theta":-0.1019,"rho":0.0032,"theo":0.1391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260224P27100000","bid":2054.2,"bid_size":1.0,"ask":2406.6,"ask_size":1.0,"iv":0.2714,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1083,"theta":0.0,"rho":-4.4455,"theo":2228.9841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2368.15002441406},{"option":"NDXP260224C27150000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":10.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1015,"theta":-0.0965,"rho":0.003,"theo":0.131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260224P27150000","bid":2104.2,"bid_size":1.0,"ask":2456.5,"ask_size":1.0,"iv":0.2763,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1015,"theta":0.0,"rho":-4.454,"theo":2278.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2418.15002441406},{"option":"NDXP260224C27200000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":10.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0952,"theta":-0.0914,"rho":0.0028,"theo":0.1235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260224P27200000","bid":2154.1,"bid_size":1.0,"ask":2509.4,"ask_size":1.0,"iv":0.2865,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0952,"theta":0.0,"rho":-4.4624,"theo":2328.8992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2467.90002441406},{"option":"NDXP260224C27250000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":11.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0895,"theta":-0.0868,"rho":0.0026,"theo":0.1166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260224P27250000","bid":2204.1,"bid_size":1.0,"ask":2556.4,"ask_size":1.0,"iv":0.2859,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0895,"theta":0.0,"rho":-4.4707,"theo":2378.8576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2517.90002441406},{"option":"NDXP260224C27300000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":10.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0842,"theta":-0.0824,"rho":0.0024,"theo":0.1102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260224P27300000","bid":2254.0,"bid_size":1.0,"ask":2609.3,"ask_size":1.0,"iv":0.2963,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0842,"theta":0.0,"rho":-4.4791,"theo":2428.8166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2567.80004882812},{"option":"NDXP260224C27350000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":12.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0794,"theta":-0.0784,"rho":0.0023,"theo":0.1043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260224P27350000","bid":2300.8,"bid_size":1.0,"ask":2655.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0794,"theta":0.0,"rho":-4.4875,"theo":2478.776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2617.95007324219},{"option":"NDXP260224C27400000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":11.0,"iv":0.2449,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0748,"theta":-0.0746,"rho":0.0021,"theo":0.0988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260224P27400000","bid":2350.7,"bid_size":1.0,"ask":2706.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0748,"theta":0.0,"rho":-4.4958,"theo":2528.7359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2667.69995117188},{"option":"NDXP260224C27500000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":11.0,"iv":0.2533,"open_interest":1.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0667,"theta":-0.0678,"rho":0.0019,"theo":0.089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-13T10:15:44","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260224P27500000","bid":2450.7,"bid_size":1.0,"ask":2805.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0667,"theta":0.0,"rho":-4.5125,"theo":2628.6567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2767.59997558594},{"option":"NDXP260224C27600000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":10.0,"iv":0.2592,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0597,"theta":-0.0618,"rho":0.0017,"theo":0.0805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260224P27600000","bid":2548.9,"bid_size":1.0,"ask":2905.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0597,"theta":0.0,"rho":-4.5291,"theo":2728.5788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2868.09997558594},{"option":"NDXP260224C27700000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":11.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0536,"theta":-0.0565,"rho":0.0015,"theo":0.073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260224P27700000","bid":2650.1,"bid_size":1.0,"ask":3006.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0536,"theta":0.0,"rho":-4.5457,"theo":2828.502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2967.44995117188},{"option":"NDXP260224C27800000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":12.0,"iv":0.2756,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0483,"theta":-0.0518,"rho":0.0013,"theo":0.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260224P27800000","bid":2750.4,"bid_size":1.0,"ask":3105.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0483,"theta":0.0,"rho":-4.5623,"theo":2928.4261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3067.40002441406},{"option":"NDXP260224C27900000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":12.0,"iv":0.2838,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0436,"theta":-0.0476,"rho":0.0012,"theo":0.0606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260224P27900000","bid":2849.9,"bid_size":1.0,"ask":3205.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0436,"theta":0.0,"rho":-4.5788,"theo":3028.3509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3167.25},{"option":"NDXP260224C28000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":9.0,"iv":0.2889,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0396,"theta":-0.0438,"rho":0.0011,"theo":0.0554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260224P28000000","bid":2950.3,"bid_size":1.0,"ask":3305.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0396,"theta":0.0,"rho":-4.5954,"theo":3128.2765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3267.14990234375},{"option":"NDXP260224C28100000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":10.0,"iv":0.2966,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0357,"theta":-0.04,"rho":0.001,"theo":0.0503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260224P28100000","bid":3050.2,"bid_size":1.0,"ask":3405.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0359,"theta":0.0,"rho":-4.6119,"theo":3228.2026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3367.05004882812},{"option":"NDXP260224C28200000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":11.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0325,"theta":-0.037,"rho":0.0009,"theo":0.0463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260224P28200000","bid":3150.1,"bid_size":1.0,"ask":3505.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0327,"theta":0.0,"rho":-4.6284,"theo":3328.1292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3467.0},{"option":"NDXP260224C28300000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":11.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0296,"theta":-0.0343,"rho":0.0008,"theo":0.0426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260224P28300000","bid":3250.1,"bid_size":1.0,"ask":3605.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0298,"theta":0.0,"rho":-4.6449,"theo":3428.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3567.05004882812},{"option":"NDXP260224C28400000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":11.0,"iv":0.3203,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0271,"theta":-0.0319,"rho":0.0007,"theo":0.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260224P28400000","bid":3350.0,"bid_size":1.0,"ask":3705.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0273,"theta":0.0,"rho":-4.6614,"theo":3527.9835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3666.90002441406},{"option":"NDXP260224C28500000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":13.0,"iv":0.3281,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0249,"theta":-0.0296,"rho":0.0007,"theo":0.0364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260224P28500000","bid":3448.3,"bid_size":1.0,"ask":3805.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0251,"theta":0.0,"rho":-4.6778,"theo":3627.9112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3766.80004882812},{"option":"NDXP260224C28600000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":13.0,"iv":0.3358,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0229,"theta":-0.0276,"rho":0.0006,"theo":0.0337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260224P28600000","bid":3549.9,"bid_size":1.0,"ask":3904.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.023,"theta":0.0,"rho":-4.6943,"theo":3727.8392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3866.69995117188},{"option":"NDXP260224C29000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":11.0,"iv":0.3624,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0166,"theta":-0.0211,"rho":0.0004,"theo":0.0254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260224P29000000","bid":3949.6,"bid_size":1.0,"ask":4305.1,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":-4.7602,"theo":4127.5534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4266.35009765625},{"option":"NDXP260224C29500000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":13.0,"iv":0.3996,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0115,"theta":-0.0155,"rho":0.0003,"theo":0.0183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260224P29500000","bid":4449.3,"bid_size":1.0,"ask":4804.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":-4.8424,"theo":4627.1997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4765.9501953125},{"option":"NDXP260224C30000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":11.0,"iv":0.4302,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0083,"theta":-0.0118,"rho":0.0002,"theo":0.0137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"NDXP260224P30000000","bid":4951.8,"bid_size":1.0,"ask":5303.9,"ask_size":1.0,"iv":0.5099,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":-4.9245,"theo":5126.8484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5263.09985351562},{"option":"NDXP260224C30500000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":12.0,"iv":0.4652,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0061,"theta":-0.0091,"rho":0.0001,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260224P30500000","bid":5451.5,"bid_size":1.0,"ask":5804.1,"ask_size":1.0,"iv":0.5628,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":-5.0067,"theo":5626.4984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5762.69995117188},{"option":"NDXP260224C31000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":14.0,"iv":0.4994,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0046,"theta":-0.0072,"rho":0.0001,"theo":0.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260224P31000000","bid":5951.1,"bid_size":1.0,"ask":6303.7,"ask_size":1.0,"iv":0.6027,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":-5.0888,"theo":6126.1495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6262.30004882812},{"option":"NDXP260224C32000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":15.0,"iv":0.5656,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0028,"theta":-0.0047,"rho":0.0001,"theo":0.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260224P32000000","bid":6950.5,"bid_size":1.0,"ask":7303.1,"ask_size":1.0,"iv":0.6821,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-5.253,"theo":7125.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7261.5},{"option":"NDXP260224C33000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":6.0,"iv":0.6597,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0033,"rho":0.0,"theo":0.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260224P33000000","bid":7949.8,"bid_size":1.0,"ask":8302.4,"ask_size":1.0,"iv":0.7561,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":-5.4172,"theo":8124.7582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8260.75},{"option":"NDXP260225C13000000","bid":11683.9,"bid_size":1.0,"ask":12038.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0146,"theta":0.0,"rho":2.489,"theo":11862.4563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11724.75},{"option":"NDXP260225P13000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":7.0,"iv":1.3351,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0146,"theta":-0.0816,"rho":-0.0005,"theo":0.1109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260225C14000000","bid":10684.7,"bid_size":1.0,"ask":11038.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0216,"theta":0.0,"rho":2.6802,"theo":10863.3113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10726.099609375},{"option":"NDXP260225P14000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":7.0,"iv":1.1997,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0216,"theta":-0.113,"rho":-0.0008,"theo":0.1572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260225C15000000","bid":9685.5,"bid_size":1.0,"ask":10039.6,"ask_size":1.0,"iv":1.2593,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0323,"theta":0.0,"rho":2.8713,"theo":9864.1862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9726.75},{"option":"NDXP260225P15000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":7.0,"iv":1.0708,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0323,"theta":-0.1565,"rho":-0.0012,"theo":0.2235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260225C16000000","bid":8686.4,"bid_size":1.0,"ask":9040.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0485,"theta":0.0,"rho":3.0622,"theo":8865.0913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8727.85009765625},{"option":"NDXP260225P16000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":7.0,"iv":0.9477,"open_interest":2.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0485,"theta":-0.2174,"rho":-0.0018,"theo":0.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.3,"last_trade_time":"2026-02-05T09:32:32","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"NDXP260225C17000000","bid":7687.2,"bid_size":1.0,"ask":8041.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0741,"theta":0.0,"rho":3.2526,"theo":7866.0428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7729.59985351562},{"option":"NDXP260225P17000000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":7.0,"iv":0.8401,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0741,"theta":-0.3039,"rho":-0.0028,"theo":0.4628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.650000024586916},{"option":"NDXP260225C18000000","bid":6694.4,"bid_size":1.0,"ask":7042.3,"ask_size":1.0,"iv":0.8434,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1151,"theta":0.0,"rho":3.4424,"theo":6867.0682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6730.94995117188},{"option":"NDXP260225P18000000","bid":0.15,"bid_size":6.0,"ask":0.9,"ask_size":6.0,"iv":0.7482,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.1151,"theta":-0.4288,"rho":-0.0046,"theo":0.6795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.07500001788139},{"option":"NDXP260225C19000000","bid":5689.4,"bid_size":1.0,"ask":6043.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1829,"theta":0.0,"rho":3.6309,"theo":5868.2176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5732.55004882812},{"option":"NDXP260225P19000000","bid":0.45,"bid_size":7.0,"ask":1.3,"ask_size":6.0,"iv":0.6586,"open_interest":44.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.1829,"theta":-0.6136,"rho":-0.0075,"theo":1.0202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.2,"last_trade_time":"2026-02-17T14:07:23","percent_change":0.0,"prev_day_close":1.79999995231628},{"option":"NDXP260225C19500000","bid":5190.1,"bid_size":1.0,"ask":5544.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.2338,"theta":-0.1237,"rho":3.7244,"theo":5368.8671,"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":5230.0},{"option":"NDXP260225P19500000","bid":0.75,"bid_size":7.0,"ask":1.6,"ask_size":6.0,"iv":0.6159,"open_interest":31.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.2338,"theta":-0.7399,"rho":-0.0098,"theo":1.2654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-12T15:07:27","percent_change":0.0,"prev_day_close":2.32499992847443},{"option":"NDXP260225C20000000","bid":4689.2,"bid_size":1.0,"ask":5044.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.3024,"theta":-0.3407,"rho":3.8169,"theo":4869.5944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4734.35009765625},{"option":"NDXP260225P20000000","bid":1.1,"bid_size":5.0,"ask":1.95,"ask_size":5.0,"iv":0.5708,"open_interest":2.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.3024,"theta":-0.8996,"rho":-0.013,"theo":1.5883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.4,"last_trade_time":"2026-02-05T11:02:51","percent_change":0.0,"prev_day_close":3.04999995231628},{"option":"NDXP260225C20500000","bid":4191.7,"bid_size":1.0,"ask":4545.8,"ask_size":1.0,"iv":0.4357,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.3985,"theta":-0.6079,"rho":3.908,"theo":4370.4436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4232.04992675781},{"option":"NDXP260225P20500000","bid":1.6,"bid_size":9.0,"ask":2.45,"ask_size":5.0,"iv":0.5264,"open_interest":0.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.3985,"theta":-1.1093,"rho":-0.0176,"theo":2.0333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.69999992847443},{"option":"NDXP260225C21000000","bid":3689.5,"bid_size":1.0,"ask":4046.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.5406,"theta":-0.9593,"rho":3.9967,"theo":3871.5064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3732.34997558594},{"option":"NDXP260225P21000000","bid":2.3,"bid_size":9.0,"ask":3.2,"ask_size":5.0,"iv":0.4824,"open_interest":2.0,"volume":12.0,"delta":-0.0053,"gamma":0.0,"vega":0.5406,"theta":-1.4034,"rho":-0.0247,"theo":2.6917,"change":-2.07,"open":2.67,"high":2.73,"low":2.25,"tick":"up","last_trade_price":2.73,"last_trade_time":"2026-02-18T14:36:18","percent_change":-43.125,"prev_day_close":4.79999995231628},{"option":"NDXP260225C21500000","bid":3190.6,"bid_size":1.0,"ask":3549.0,"ask_size":1.0,"iv":0.3278,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.766,"theta":-1.4728,"rho":4.0805,"theo":3373.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3237.25},{"option":"NDXP260225P21500000","bid":3.3,"bid_size":9.0,"ask":4.3,"ask_size":10.0,"iv":0.4381,"open_interest":4.0,"volume":2.0,"delta":-0.0078,"gamma":0.0,"vega":0.766,"theta":-1.8596,"rho":-0.0367,"theo":3.7832,"change":-3.1,"open":3.5,"high":3.5,"low":3.5,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T14:32:33","percent_change":-46.9697,"prev_day_close":6.59999990463257},{"option":"NDXP260225C21600000","bid":3093.1,"bid_size":1.0,"ask":3448.8,"ask_size":1.0,"iv":0.3849,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.8282,"theta":-1.6071,"rho":4.0963,"theo":3273.3905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3135.40002441406},{"option":"NDXP260225P21600000","bid":3.6,"bid_size":9.0,"ask":4.6,"ask_size":10.0,"iv":0.4302,"open_interest":15.0,"volume":0.0,"delta":-0.0085,"gamma":0.0,"vega":0.8282,"theta":-1.9824,"rho":-0.0401,"theo":4.0906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.83,"last_trade_time":"2026-02-17T10:37:05","percent_change":0.0,"prev_day_close":7.09999990463257},{"option":"NDXP260225C21700000","bid":2998.5,"bid_size":1.0,"ask":3351.7,"ask_size":1.0,"iv":0.421,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.8977,"theta":-1.7563,"rho":4.1115,"theo":3173.8223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3036.19995117188},{"option":"NDXP260225P21700000","bid":4.0,"bid_size":6.0,"ask":5.0,"ask_size":10.0,"iv":0.422,"open_interest":2.0,"volume":0.0,"delta":-0.0094,"gamma":0.0,"vega":0.8977,"theta":-2.1202,"rho":-0.044,"theo":4.4415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.48,"last_trade_time":"2026-02-17T10:37:05","percent_change":0.0,"prev_day_close":7.70000004768372},{"option":"NDXP260225C21800000","bid":2899.0,"bid_size":1.0,"ask":3249.7,"ask_size":1.0,"iv":0.4132,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":0.9749,"theta":-1.9228,"rho":4.1262,"theo":3074.306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2938.15002441406},{"option":"NDXP260225P21800000","bid":4.4,"bid_size":6.0,"ask":5.4,"ask_size":10.0,"iv":0.4139,"open_interest":0.0,"volume":0.0,"delta":-0.0103,"gamma":0.0,"vega":0.9749,"theta":-2.2751,"rho":-0.0484,"theo":4.8443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.40000009536743},{"option":"NDXP260225C21900000","bid":2799.5,"bid_size":1.0,"ask":3150.2,"ask_size":1.0,"iv":0.4049,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":1.0615,"theta":-2.1091,"rho":4.1404,"theo":2974.8509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2838.45007324219},{"option":"NDXP260225P21900000","bid":4.8,"bid_size":9.0,"ask":5.9,"ask_size":15.0,"iv":0.4058,"open_interest":1.0,"volume":4.0,"delta":-0.0114,"gamma":0.0,"vega":1.0615,"theta":-2.45,"rho":-0.0534,"theo":5.3084,"change":-0.73,"open":8.3,"high":8.47,"low":8.3,"tick":"up","last_trade_price":8.47,"last_trade_time":"2026-02-18T09:30:32","percent_change":-7.93479,"prev_day_close":9.2000002861023},{"option":"NDXP260225C22000000","bid":2700.1,"bid_size":1.0,"ask":3050.8,"ask_size":1.0,"iv":0.3971,"open_interest":0.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":1.1605,"theta":-2.3184,"rho":4.1537,"theo":2875.4686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2744.29992675781},{"option":"NDXP260225P22000000","bid":5.4,"bid_size":7.0,"ask":6.4,"ask_size":10.0,"iv":0.3987,"open_interest":3.0,"volume":12.0,"delta":-0.0126,"gamma":0.0,"vega":1.1605,"theta":-2.6478,"rho":-0.0592,"theo":5.8452,"change":-4.35,"open":9.0,"high":9.27,"low":4.4,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-18T14:36:22","percent_change":-42.8571,"prev_day_close":10.1500000953674},{"option":"NDXP260225C22100000","bid":2599.2,"bid_size":1.0,"ask":2951.6,"ask_size":1.0,"iv":0.3826,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0,"vega":1.2742,"theta":-2.5543,"rho":4.1661,"theo":2776.1742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2640.25},{"option":"NDXP260225P22100000","bid":6.0,"bid_size":7.0,"ask":7.0,"ask_size":9.0,"iv":0.3909,"open_interest":4.0,"volume":5.0,"delta":-0.014,"gamma":0.0,"vega":1.2742,"theta":-2.8722,"rho":-0.066,"theo":6.47,"change":-5.25,"open":10.0,"high":10.0,"low":5.9,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T10:05:51","percent_change":-47.0852,"prev_day_close":11.1500000953674},{"option":"NDXP260225C22200000","bid":2500.0,"bid_size":1.0,"ask":2852.4,"ask_size":1.0,"iv":0.376,"open_interest":0.0,"volume":0.0,"delta":0.9842,"gamma":0.0,"vega":1.4026,"theta":-2.8215,"rho":4.1773,"theo":2676.9867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2541.59997558594},{"option":"NDXP260225P22200000","bid":6.7,"bid_size":7.0,"ask":7.8,"ask_size":15.0,"iv":0.3834,"open_interest":0.0,"volume":5.0,"delta":-0.0156,"gamma":0.0,"vega":1.4026,"theta":-3.128,"rho":-0.0739,"theo":7.2017,"change":-0.87,"open":11.0,"high":11.58,"low":11.0,"tick":"no_change","last_trade_price":11.58,"last_trade_time":"2026-02-18T09:30:32","percent_change":-6.98795,"prev_day_close":12.4499998092651},{"option":"NDXP260225C22300000","bid":2395.9,"bid_size":1.0,"ask":2753.3,"ask_size":1.0,"iv":0.3486,"open_interest":0.0,"volume":0.0,"delta":0.9823,"gamma":0.0,"vega":1.5468,"theta":-3.1248,"rho":4.1873,"theo":2577.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2443.14990234375},{"option":"NDXP260225P22300000","bid":7.4,"bid_size":15.0,"ask":8.6,"ask_size":5.0,"iv":0.3766,"open_interest":3.0,"volume":9.0,"delta":-0.0176,"gamma":0.0,"vega":1.5468,"theta":-3.4198,"rho":-0.083,"theo":8.0614,"change":-1.02,"open":12.95,"high":12.95,"low":12.88,"tick":"no_change","last_trade_price":12.88,"last_trade_time":"2026-02-18T09:30:32","percent_change":-7.33813,"prev_day_close":13.9000000953674},{"option":"NDXP260225C22400000","bid":2300.8,"bid_size":1.0,"ask":2655.5,"ask_size":1.0,"iv":0.3596,"open_interest":0.0,"volume":0.0,"delta":0.9801,"gamma":0.0,"vega":1.7122,"theta":-3.4688,"rho":4.1959,"theo":2479.0198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2346.29992675781},{"option":"NDXP260225P22400000","bid":8.4,"bid_size":10.0,"ask":9.7,"ask_size":9.0,"iv":0.3696,"open_interest":0.0,"volume":9.0,"delta":-0.0198,"gamma":0.0,"vega":1.7122,"theta":-3.7524,"rho":-0.0936,"theo":9.0729,"change":-2.06,"open":14.46,"high":14.46,"low":13.59,"tick":"down","last_trade_price":13.59,"last_trade_time":"2026-02-18T09:31:56","percent_change":-13.1629,"prev_day_close":15.6500005722046},{"option":"NDXP260225C22500000","bid":2201.5,"bid_size":1.0,"ask":2555.8,"ask_size":1.0,"iv":0.3523,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0,"vega":1.9032,"theta":-3.8594,"rho":4.2024,"theo":2380.295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2244.14990234375},{"option":"NDXP260225P22500000","bid":9.6,"bid_size":11.0,"ask":10.9,"ask_size":11.0,"iv":0.363,"open_interest":0.0,"volume":57.0,"delta":-0.0224,"gamma":0.0,"vega":1.9032,"theta":-4.1314,"rho":-0.1062,"theo":10.2673,"change":-7.75,"open":15.12,"high":15.7,"low":5.8,"tick":"up","last_trade_price":9.9,"last_trade_time":"2026-02-18T14:41:09","percent_change":-43.9094,"prev_day_close":17.6500005722046},{"option":"NDXP260225C22600000","bid":2099.8,"bid_size":1.0,"ask":2457.2,"ask_size":1.0,"iv":0.3378,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0,"vega":2.118,"theta":-4.3029,"rho":4.2068,"theo":2281.7914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2149.45001220703},{"option":"NDXP260225P22600000","bid":11.1,"bid_size":9.0,"ask":12.3,"ask_size":11.0,"iv":0.3565,"open_interest":1.0,"volume":0.0,"delta":-0.0255,"gamma":0.0,"vega":2.118,"theta":-4.5635,"rho":-0.1211,"theo":11.6829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.2,"last_trade_time":"2026-02-05T11:02:55","percent_change":0.0,"prev_day_close":19.9499998092651},{"option":"NDXP260225C22700000","bid":1998.9,"bid_size":2.0,"ask":2358.9,"ask_size":1.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0,"vega":2.3597,"theta":-4.8051,"rho":4.2089,"theo":2183.5481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2051.35003662109},{"option":"NDXP260225P22700000","bid":12.8,"bid_size":7.0,"ask":14.0,"ask_size":5.0,"iv":0.3505,"open_interest":4.0,"volume":0.0,"delta":-0.0291,"gamma":0.0,"vega":2.3597,"theta":-5.0542,"rho":-0.1381,"theo":13.3587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-11T16:08:15","percent_change":0.0,"prev_day_close":22.6999998092651},{"option":"NDXP260225C22800000","bid":1903.7,"bid_size":1.0,"ask":2259.1,"ask_size":1.0,"iv":0.3258,"open_interest":0.0,"volume":0.0,"delta":0.9666,"gamma":0.0001,"vega":2.6381,"theta":-5.371,"rho":4.2079,"theo":2085.611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1960.54998779297},{"option":"NDXP260225P22800000","bid":14.8,"bid_size":5.0,"ask":16.0,"ask_size":10.0,"iv":0.3446,"open_interest":0.0,"volume":0.0,"delta":-0.0333,"gamma":0.0001,"vega":2.6381,"theta":-5.6086,"rho":-0.1583,"theo":15.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.0499992370605},{"option":"NDXP260225C22900000","bid":1803.5,"bid_size":1.0,"ask":2161.6,"ask_size":1.0,"iv":0.3167,"open_interest":0.0,"volume":0.0,"delta":0.9617,"gamma":0.0001,"vega":2.9495,"theta":-6.0066,"rho":4.2032,"theo":1988.0395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1861.09997558594},{"option":"NDXP260225P22900000","bid":17.2,"bid_size":4.0,"ask":18.4,"ask_size":5.0,"iv":0.3389,"open_interest":4.0,"volume":0.0,"delta":-0.0382,"gamma":0.0001,"vega":2.9495,"theta":-6.2328,"rho":-0.1821,"theo":17.6883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.6,"last_trade_time":"2026-02-17T16:10:41","percent_change":0.0,"prev_day_close":29.6999998092651},{"option":"NDXP260225C23000000","bid":1720.2,"bid_size":1.0,"ask":2064.6,"ask_size":1.0,"iv":0.3375,"open_interest":0.0,"volume":0.0,"delta":0.9559,"gamma":0.0001,"vega":3.2948,"theta":-6.7159,"rho":4.1952,"theo":1890.8915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1773.0},{"option":"NDXP260225P23000000","bid":19.8,"bid_size":5.0,"ask":21.2,"ask_size":11.0,"iv":0.3334,"open_interest":5.0,"volume":50.0,"delta":-0.044,"gamma":0.0001,"vega":3.2948,"theta":-6.9306,"rho":-0.2092,"theo":20.4595,"change":-18.3,"open":15.55,"high":15.8,"low":15.55,"tick":"no_change","last_trade_price":15.8,"last_trade_time":"2026-02-18T13:57:58","percent_change":-53.6657,"prev_day_close":34.1000003814697},{"option":"NDXP260225C23100000","bid":1712.5,"bid_size":1.0,"ask":1882.1,"ask_size":1.0,"iv":0.3354,"open_interest":0.0,"volume":0.0,"delta":0.9493,"gamma":0.0001,"vega":3.6867,"theta":-7.5009,"rho":4.1823,"theo":1794.2325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1671.84997558594},{"option":"NDXP260225P23100000","bid":23.2,"bid_size":4.0,"ask":24.5,"ask_size":4.0,"iv":0.3281,"open_interest":0.0,"volume":0.0,"delta":-0.0506,"gamma":0.0001,"vega":3.6867,"theta":-7.7042,"rho":-0.2413,"theo":23.7196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.1499996185303},{"option":"NDXP260225C23200000","bid":1613.0,"bid_size":1.0,"ask":1791.3,"ask_size":1.0,"iv":0.3316,"open_interest":0.0,"volume":0.0,"delta":0.9416,"gamma":0.0001,"vega":4.1144,"theta":-8.364,"rho":4.1643,"theo":1698.1458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1575.60003662109},{"option":"NDXP260225P23200000","bid":26.9,"bid_size":6.0,"ask":28.4,"ask_size":5.0,"iv":0.3225,"open_interest":6.0,"volume":51.0,"delta":-0.0582,"gamma":0.0001,"vega":4.1144,"theta":-8.5557,"rho":-0.2784,"theo":27.552,"change":-24.0,"open":16.95,"high":21.0,"low":16.95,"tick":"no_change","last_trade_price":21.0,"last_trade_time":"2026-02-18T13:57:58","percent_change":-53.3333,"prev_day_close":45.0},{"option":"NDXP260225C23300000","bid":1518.1,"bid_size":1.0,"ask":1690.7,"ask_size":1.0,"iv":0.3204,"open_interest":0.0,"volume":0.0,"delta":0.9328,"gamma":0.0001,"vega":4.5849,"theta":-9.3031,"rho":4.1412,"theo":1602.7047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1483.29998779297},{"option":"NDXP260225P23300000","bid":31.4,"bid_size":6.0,"ask":32.8,"ask_size":4.0,"iv":0.3172,"open_interest":3.0,"volume":2.0,"delta":-0.0671,"gamma":0.0001,"vega":4.5849,"theta":-9.4834,"rho":-0.3207,"theo":32.0301,"change":-32.85,"open":19.0,"high":19.0,"low":18.9,"tick":"down","last_trade_price":18.9,"last_trade_time":"2026-02-18T12:50:30","percent_change":-63.4783,"prev_day_close":51.75},{"option":"NDXP260225C23400000","bid":1422.8,"bid_size":1.0,"ask":1598.9,"ask_size":1.0,"iv":0.3169,"open_interest":0.0,"volume":0.0,"delta":0.9227,"gamma":0.0001,"vega":5.1033,"theta":-10.3147,"rho":4.1108,"theo":1508.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1392.5},{"option":"NDXP260225P23400000","bid":36.6,"bid_size":3.0,"ask":38.0,"ask_size":4.0,"iv":0.3117,"open_interest":0.0,"volume":1.0,"delta":-0.0772,"gamma":0.0001,"vega":5.1033,"theta":-10.4836,"rho":-0.3702,"theo":37.2495,"change":-38.2,"open":21.35,"high":21.35,"low":21.35,"tick":"down","last_trade_price":21.35,"last_trade_time":"2026-02-18T12:05:15","percent_change":-64.1478,"prev_day_close":59.5499992370606},{"option":"NDXP260225C23500000","bid":1325.2,"bid_size":1.0,"ask":1503.4,"ask_size":1.0,"iv":0.3088,"open_interest":0.0,"volume":0.0,"delta":0.9111,"gamma":0.0001,"vega":5.654,"theta":-11.3936,"rho":4.0744,"theo":1414.1466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1283.79998779297},{"option":"NDXP260225P23500000","bid":42.6,"bid_size":5.0,"ask":44.0,"ask_size":3.0,"iv":0.3062,"open_interest":9.0,"volume":15.0,"delta":-0.0888,"gamma":0.0001,"vega":5.654,"theta":-11.551,"rho":-0.4257,"theo":43.3103,"change":-44.68,"open":65.0,"high":65.0,"low":23.92,"tick":"down","last_trade_price":23.92,"last_trade_time":"2026-02-18T12:06:54","percent_change":-65.1312,"prev_day_close":68.6000022888184},{"option":"NDXP260225C23550000","bid":1281.3,"bid_size":1.0,"ask":1458.3,"ask_size":1.0,"iv":0.3072,"open_interest":0.0,"volume":0.0,"delta":0.9047,"gamma":0.0002,"vega":5.9489,"theta":-11.955,"rho":4.0532,"theo":1367.5617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1256.35003662109},{"option":"NDXP260225P23550000","bid":46.0,"bid_size":5.0,"ask":47.4,"ask_size":3.0,"iv":0.3036,"open_interest":0.0,"volume":1.0,"delta":-0.0952,"gamma":0.0002,"vega":5.9489,"theta":-12.1066,"rho":-0.4565,"theo":46.6849,"change":-48.0,"open":25.6,"high":25.6,"low":25.6,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T12:06:54","percent_change":-65.2174,"prev_day_close":73.5999984741211},{"option":"NDXP260225C23600000","bid":1234.5,"bid_size":1.0,"ask":1409.2,"ask_size":1.0,"iv":0.302,"open_interest":0.0,"volume":0.0,"delta":0.8979,"gamma":0.0002,"vega":6.2556,"theta":-12.5292,"rho":4.0294,"theo":1321.2294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1211.39996337891},{"option":"NDXP260225P23600000","bid":49.5,"bid_size":4.0,"ask":51.0,"ask_size":3.0,"iv":0.3008,"open_interest":6.0,"volume":7.0,"delta":-0.102,"gamma":0.0002,"vega":6.2556,"theta":-12.6751,"rho":-0.4899,"theo":50.3121,"change":-48.78,"open":29.2,"high":30.12,"low":29.2,"tick":"up","last_trade_price":30.12,"last_trade_time":"2026-02-18T11:26:25","percent_change":-61.8251,"prev_day_close":78.9000015258789},{"option":"NDXP260225C23650000","bid":1242.1,"bid_size":1.0,"ask":1309.4,"ask_size":1.0,"iv":0.2987,"open_interest":0.0,"volume":0.0,"delta":0.8907,"gamma":0.0002,"vega":6.568,"theta":-13.1151,"rho":4.0036,"theo":1275.167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1166.70001220703},{"option":"NDXP260225P23650000","bid":53.1,"bid_size":5.0,"ask":54.8,"ask_size":1.0,"iv":0.298,"open_interest":1.0,"volume":0.0,"delta":-0.1092,"gamma":0.0002,"vega":6.568,"theta":-13.2552,"rho":-0.5253,"theo":54.2094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.0,"last_trade_time":"2026-02-11T11:26:54","percent_change":0.0,"prev_day_close":84.5499992370606},{"option":"NDXP260225C23700000","bid":1196.8,"bid_size":1.0,"ask":1263.6,"ask_size":1.0,"iv":0.2962,"open_interest":0.0,"volume":0.0,"delta":0.883,"gamma":0.0002,"vega":6.8855,"theta":-13.7107,"rho":3.9762,"theo":1229.3874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1122.59997558594},{"option":"NDXP260225P23700000","bid":57.5,"bid_size":3.0,"ask":59.1,"ask_size":1.0,"iv":0.2951,"open_interest":7.0,"volume":2.0,"delta":-0.1169,"gamma":0.0002,"vega":6.8855,"theta":-13.8452,"rho":-0.5623,"theo":58.3894,"change":-43.06,"open":47.34,"high":47.34,"low":47.34,"tick":"down","last_trade_price":47.34,"last_trade_time":"2026-02-18T10:04:39","percent_change":-47.6327,"prev_day_close":90.4000015258789},{"option":"NDXP260225C23750000","bid":1151.5,"bid_size":1.0,"ask":1218.2,"ask_size":1.0,"iv":0.2936,"open_interest":0.0,"volume":0.0,"delta":0.8748,"gamma":0.0002,"vega":7.2138,"theta":-14.3138,"rho":3.9464,"theo":1183.9037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1078.79998779297},{"option":"NDXP260225P23750000","bid":61.8,"bid_size":3.0,"ask":63.5,"ask_size":1.0,"iv":0.2924,"open_interest":10.0,"volume":5.0,"delta":-0.1251,"gamma":0.0002,"vega":7.2138,"theta":-14.4425,"rho":-0.6016,"theo":62.8652,"change":-52.65,"open":44.43,"high":44.43,"low":44.35,"tick":"down","last_trade_price":44.35,"last_trade_time":"2026-02-18T10:27:14","percent_change":-54.2784,"prev_day_close":97.0},{"option":"NDXP260225C23800000","bid":1106.7,"bid_size":1.0,"ask":1173.0,"ask_size":1.0,"iv":0.2909,"open_interest":0.0,"volume":0.0,"delta":0.8661,"gamma":0.0002,"vega":7.5551,"theta":-14.9221,"rho":3.9136,"theo":1138.7369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1037.29998779297},{"option":"NDXP260225P23800000","bid":66.6,"bid_size":3.0,"ask":68.3,"ask_size":2.0,"iv":0.2895,"open_interest":24.0,"volume":3.0,"delta":-0.1338,"gamma":0.0002,"vega":7.5551,"theta":-15.045,"rho":-0.644,"theo":67.658,"change":-61.27,"open":42.45,"high":42.48,"low":42.45,"tick":"up","last_trade_price":42.48,"last_trade_time":"2026-02-18T12:38:09","percent_change":-59.0554,"prev_day_close":103.75},{"option":"NDXP260225C23850000","bid":1062.1,"bid_size":1.0,"ask":1128.2,"ask_size":1.0,"iv":0.2882,"open_interest":0.0,"volume":0.0,"delta":0.8569,"gamma":0.0002,"vega":7.9025,"theta":-15.5331,"rho":3.8777,"theo":1093.912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":993.600006103516},{"option":"NDXP260225P23850000","bid":71.4,"bid_size":3.0,"ask":73.2,"ask_size":1.0,"iv":0.2866,"open_interest":5.0,"volume":0.0,"delta":-0.143,"gamma":0.0002,"vega":7.9025,"theta":-15.6504,"rho":-0.6895,"theo":72.7926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.5,"last_trade_time":"2026-02-13T10:07:28","percent_change":0.0,"prev_day_close":111.150001525879},{"option":"NDXP260225C23900000","bid":1017.8,"bid_size":1.0,"ask":1084.8,"ask_size":1.0,"iv":0.286,"open_interest":0.0,"volume":0.0,"delta":0.8471,"gamma":0.0002,"vega":8.2505,"theta":-16.1447,"rho":3.8398,"theo":1049.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":952.399993896484},{"option":"NDXP260225P23900000","bid":77.0,"bid_size":3.0,"ask":78.9,"ask_size":6.0,"iv":0.2838,"open_interest":6.0,"volume":12.0,"delta":-0.1528,"gamma":0.0002,"vega":8.2505,"theta":-16.2562,"rho":-0.737,"theo":78.2884,"change":-71.9,"open":100.2,"high":100.2,"low":45.0,"tick":"down","last_trade_price":47.0,"last_trade_time":"2026-02-18T13:15:34","percent_change":-60.471,"prev_day_close":118.899997711182},{"option":"NDXP260225C23950000","bid":974.0,"bid_size":1.0,"ask":1040.0,"ask_size":1.0,"iv":0.2827,"open_interest":0.0,"volume":0.0,"delta":0.8368,"gamma":0.0002,"vega":8.6035,"theta":-16.7538,"rho":3.7995,"theo":1005.3612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":910.600006103516},{"option":"NDXP260225P23950000","bid":82.6,"bid_size":3.0,"ask":84.6,"ask_size":1.0,"iv":0.2807,"open_interest":0.0,"volume":0.0,"delta":-0.1631,"gamma":0.0002,"vega":8.6035,"theta":-16.8595,"rho":-0.7868,"theo":84.1609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":127.349998474121},{"option":"NDXP260225C24000000","bid":930.6,"bid_size":1.0,"ask":997.1,"ask_size":1.0,"iv":0.2802,"open_interest":0.0,"volume":0.0,"delta":0.8258,"gamma":0.0003,"vega":8.9667,"theta":-17.3569,"rho":3.7556,"theo":961.675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":871.549987792969},{"option":"NDXP260225P24000000","bid":89.1,"bid_size":2.0,"ask":90.9,"ask_size":1.0,"iv":0.2777,"open_interest":9.0,"volume":10.0,"delta":-0.1741,"gamma":0.0003,"vega":8.9667,"theta":-17.4569,"rho":-0.8403,"theo":90.4343,"change":-72.05,"open":66.75,"high":66.75,"low":64.35,"tick":"no_change","last_trade_price":64.35,"last_trade_time":"2026-02-18T10:27:22","percent_change":-52.8226,"prev_day_close":136.399993896484},{"option":"NDXP260225C24050000","bid":887.8,"bid_size":1.0,"ask":952.7,"ask_size":1.0,"iv":0.2767,"open_interest":0.0,"volume":0.0,"delta":0.8142,"gamma":0.0003,"vega":9.3346,"theta":-17.9505,"rho":3.7078,"theo":918.423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":828.25},{"option":"NDXP260225P24050000","bid":95.8,"bid_size":2.0,"ask":97.6,"ask_size":1.0,"iv":0.2747,"open_interest":2.0,"volume":0.0,"delta":-0.1857,"gamma":0.0003,"vega":9.3346,"theta":-18.0448,"rho":-0.8977,"theo":97.1419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.0,"last_trade_time":"2026-02-12T11:21:06","percent_change":0.0,"prev_day_close":145.400001525879},{"option":"NDXP260225C24100000","bid":845.5,"bid_size":1.0,"ask":910.0,"ask_size":1.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":0.8019,"gamma":0.0003,"vega":9.6982,"theta":-18.5314,"rho":3.6573,"theo":875.6327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":788.050018310547},{"option":"NDXP260225P24100000","bid":103.0,"bid_size":2.0,"ask":104.8,"ask_size":1.0,"iv":0.2716,"open_interest":4.0,"volume":0.0,"delta":-0.198,"gamma":0.0003,"vega":9.6982,"theta":-18.62,"rho":-0.9577,"theo":104.3111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.45,"last_trade_time":"2026-02-06T15:29:25","percent_change":0.0,"prev_day_close":155.25},{"option":"NDXP260225C24150000","bid":814.3,"bid_size":1.0,"ask":855.6,"ask_size":1.0,"iv":0.269,"open_interest":1.0,"volume":0.0,"delta":0.7889,"gamma":0.0003,"vega":10.06,"theta":-19.0957,"rho":3.6043,"theo":833.3242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":790.0,"last_trade_time":"2026-02-13T09:35:24","percent_change":0.0,"prev_day_close":748.600006103516},{"option":"NDXP260225P24150000","bid":110.4,"bid_size":2.0,"ask":112.2,"ask_size":1.0,"iv":0.2684,"open_interest":1.0,"volume":5.0,"delta":-0.211,"gamma":0.0003,"vega":10.06,"theta":-19.1785,"rho":-1.0203,"theo":111.9622,"change":-73.15,"open":92.65,"high":92.65,"low":92.65,"tick":"no_change","last_trade_price":92.65,"last_trade_time":"2026-02-18T14:29:11","percent_change":-44.1194,"prev_day_close":165.800003051758},{"option":"NDXP260225C24200000","bid":772.5,"bid_size":1.0,"ask":813.9,"ask_size":1.0,"iv":0.2658,"open_interest":0.0,"volume":0.0,"delta":0.7752,"gamma":0.0003,"vega":10.4267,"theta":-19.6387,"rho":3.5468,"theo":791.5281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":709.600006103516},{"option":"NDXP260225P24200000","bid":118.6,"bid_size":2.0,"ask":120.6,"ask_size":1.0,"iv":0.2652,"open_interest":11.0,"volume":6.0,"delta":-0.2247,"gamma":0.0003,"vega":10.4267,"theta":-19.7158,"rho":-1.0874,"theo":120.1257,"change":-77.65,"open":114.6,"high":114.6,"low":99.55,"tick":"no_change","last_trade_price":99.55,"last_trade_time":"2026-02-18T14:29:11","percent_change":-43.8205,"prev_day_close":177.199996948242},{"option":"NDXP260225C24250000","bid":729.1,"bid_size":1.0,"ask":772.4,"ask_size":1.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.7607,"gamma":0.0003,"vega":10.7916,"theta":-20.1554,"rho":3.4847,"theo":750.2874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":670.200012207031},{"option":"NDXP260225P24250000","bid":127.0,"bid_size":2.0,"ask":129.0,"ask_size":1.0,"iv":0.2619,"open_interest":1.0,"volume":21.0,"delta":-0.2392,"gamma":0.0003,"vega":10.7916,"theta":-20.2267,"rho":-1.1591,"theo":128.8446,"change":-98.2,"open":163.5,"high":163.5,"low":90.48,"tick":"no_change","last_trade_price":90.6,"last_trade_time":"2026-02-18T10:54:19","percent_change":-52.0127,"prev_day_close":188.800003051758},{"option":"NDXP260225C24300000","bid":688.4,"bid_size":1.0,"ask":731.8,"ask_size":1.0,"iv":0.2593,"open_interest":0.0,"volume":0.0,"delta":0.7454,"gamma":0.0004,"vega":11.1445,"theta":-20.6411,"rho":3.4197,"theo":709.636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":632.700012207031},{"option":"NDXP260225P24300000","bid":136.2,"bid_size":2.0,"ask":138.4,"ask_size":1.0,"iv":0.2586,"open_interest":5.0,"volume":2.0,"delta":-0.2544,"gamma":0.0004,"vega":11.1445,"theta":-20.7067,"rho":-1.2337,"theo":138.1527,"change":-90.4,"open":99.0,"high":111.0,"low":99.0,"tick":"up","last_trade_price":111.0,"last_trade_time":"2026-02-18T13:43:48","percent_change":-44.8858,"prev_day_close":201.400001525879},{"option":"NDXP260225C24350000","bid":648.7,"bid_size":1.0,"ask":691.8,"ask_size":1.0,"iv":0.2553,"open_interest":0.0,"volume":0.0,"delta":0.7293,"gamma":0.0004,"vega":11.4887,"theta":-21.0909,"rho":3.3514,"theo":669.599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.199981689453},{"option":"NDXP260225P24350000","bid":146.2,"bid_size":2.0,"ask":148.4,"ask_size":1.0,"iv":0.2554,"open_interest":1.0,"volume":0.0,"delta":-0.2706,"gamma":0.0004,"vega":11.4887,"theta":-21.1507,"rho":-1.3116,"theo":148.0753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.0,"last_trade_time":"2026-02-11T11:27:08","percent_change":0.0,"prev_day_close":214.599998474121},{"option":"NDXP260225C24400000","bid":610.4,"bid_size":1.0,"ask":652.4,"ask_size":1.0,"iv":0.2516,"open_interest":1.0,"volume":0.0,"delta":0.7124,"gamma":0.0004,"vega":11.8285,"theta":-21.4984,"rho":3.2774,"theo":630.2188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":647.0,"last_trade_time":"2026-02-13T10:15:03","percent_change":0.0,"prev_day_close":560.399993896484},{"option":"NDXP260225P24400000","bid":156.6,"bid_size":2.0,"ask":159.0,"ask_size":3.0,"iv":0.2518,"open_interest":12.0,"volume":0.0,"delta":-0.2875,"gamma":0.0004,"vega":11.8285,"theta":-21.5525,"rho":-1.3951,"theo":158.6547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.8,"last_trade_time":"2026-02-17T16:00:08","percent_change":0.0,"prev_day_close":228.599998474121},{"option":"NDXP260225C24450000","bid":592.2,"bid_size":1.0,"ask":596.2,"ask_size":1.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.6946,"gamma":0.0004,"vega":12.1534,"theta":-21.857,"rho":3.1987,"theo":591.5475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.0},{"option":"NDXP260225P24450000","bid":167.8,"bid_size":2.0,"ask":170.1,"ask_size":1.0,"iv":0.2485,"open_interest":5.0,"volume":0.0,"delta":-0.3053,"gamma":0.0004,"vega":12.1534,"theta":-21.9054,"rho":-1.4834,"theo":169.9429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.0,"last_trade_time":"2026-02-13T10:51:04","percent_change":0.0,"prev_day_close":243.75},{"option":"NDXP260225C24500000","bid":554.2,"bid_size":1.0,"ask":558.4,"ask_size":1.0,"iv":0.2469,"open_interest":0.0,"volume":0.0,"delta":0.6758,"gamma":0.0004,"vega":12.4556,"theta":-22.1609,"rho":3.1173,"theo":553.6179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.0},{"option":"NDXP260225P24500000","bid":179.8,"bid_size":2.0,"ask":181.9,"ask_size":1.0,"iv":0.2449,"open_interest":19.0,"volume":3.0,"delta":-0.3241,"gamma":0.0004,"vega":12.4556,"theta":-22.2036,"rho":-1.5744,"theo":181.9729,"change":-147.31,"open":126.58,"high":126.58,"low":111.99,"tick":"down","last_trade_price":111.99,"last_trade_time":"2026-02-18T13:03:54","percent_change":-56.8106,"prev_day_close":259.300003051758},{"option":"NDXP260225C24550000","bid":517.2,"bid_size":1.0,"ask":520.8,"ask_size":1.0,"iv":0.2433,"open_interest":2.0,"volume":0.0,"delta":0.6561,"gamma":0.0004,"vega":12.7406,"theta":-22.4037,"rho":3.0307,"theo":516.4657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":609.4,"last_trade_time":"2026-02-12T12:31:33","percent_change":0.0,"prev_day_close":457.400009155273},{"option":"NDXP260225P24550000","bid":192.5,"bid_size":2.0,"ask":194.7,"ask_size":1.0,"iv":0.2415,"open_interest":3.0,"volume":0.0,"delta":-0.3438,"gamma":0.0004,"vega":12.7406,"theta":-22.4406,"rho":-1.6705,"theo":194.7803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":330.2,"last_trade_time":"2026-02-13T11:19:48","percent_change":0.0,"prev_day_close":275.949996948242},{"option":"NDXP260225C24600000","bid":481.2,"bid_size":1.0,"ask":484.3,"ask_size":1.0,"iv":0.2394,"open_interest":12.0,"volume":0.0,"delta":0.6355,"gamma":0.0004,"vega":13.0041,"theta":-22.5769,"rho":2.9377,"theo":480.1522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":528.9,"last_trade_time":"2026-02-13T10:12:36","percent_change":0.0,"prev_day_close":424.899993896484},{"option":"NDXP260225P24600000","bid":206.0,"bid_size":2.0,"ask":208.3,"ask_size":1.0,"iv":0.2377,"open_interest":8.0,"volume":5.0,"delta":-0.3644,"gamma":0.0004,"vega":13.0041,"theta":-22.6081,"rho":-1.7731,"theo":208.4264,"change":-84.85,"open":147.33,"high":208.6,"low":147.33,"tick":"up","last_trade_price":208.6,"last_trade_time":"2026-02-18T14:44:11","percent_change":-28.9146,"prev_day_close":293.449996948242},{"option":"NDXP260225C24650000","bid":445.5,"bid_size":1.0,"ask":449.0,"ask_size":1.0,"iv":0.2358,"open_interest":1.0,"volume":0.0,"delta":0.6139,"gamma":0.0005,"vega":13.234,"theta":-22.6736,"rho":2.8416,"theo":444.7254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":517.0,"last_trade_time":"2026-02-12T11:29:37","percent_change":0.0,"prev_day_close":393.400009155273},{"option":"NDXP260225P24650000","bid":220.5,"bid_size":2.0,"ask":222.9,"ask_size":1.0,"iv":0.234,"open_interest":5.0,"volume":0.0,"delta":-0.386,"gamma":0.0005,"vega":13.234,"theta":-22.6991,"rho":-1.8787,"theo":222.9591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.35,"last_trade_time":"2026-02-11T15:31:14","percent_change":0.0,"prev_day_close":311.650009155273},{"option":"NDXP260225C24700000","bid":411.0,"bid_size":1.0,"ask":414.0,"ask_size":2.0,"iv":0.232,"open_interest":0.0,"volume":0.0,"delta":0.5913,"gamma":0.0005,"vega":13.4306,"theta":-22.6876,"rho":2.741,"theo":410.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.0},{"option":"NDXP260225P24700000","bid":235.0,"bid_size":2.0,"ask":238.5,"ask_size":2.0,"iv":0.2303,"open_interest":4.0,"volume":0.0,"delta":-0.4086,"gamma":0.0005,"vega":13.4306,"theta":-22.7073,"rho":-1.9889,"theo":238.4132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":489.4,"last_trade_time":"2026-02-17T10:47:14","percent_change":0.0,"prev_day_close":331.0},{"option":"NDXP260225C24750000","bid":377.8,"bid_size":1.0,"ask":380.6,"ask_size":1.0,"iv":0.2282,"open_interest":0.0,"volume":1.0,"delta":0.5677,"gamma":0.0005,"vega":13.5917,"theta":-22.6101,"rho":2.6332,"theo":376.7048,"change":41.2,"open":374.6,"high":374.6,"low":374.6,"tick":"up","last_trade_price":374.6,"last_trade_time":"2026-02-18T14:43:01","percent_change":12.3575,"prev_day_close":333.400009155273},{"option":"NDXP260225P24750000","bid":252.2,"bid_size":1.0,"ask":254.6,"ask_size":1.0,"iv":0.2264,"open_interest":0.0,"volume":23.0,"delta":-0.4321,"gamma":0.0005,"vega":13.5917,"theta":-22.624,"rho":-2.1063,"theo":254.8576,"change":-179.45,"open":186.99,"high":191.74,"low":171.42,"tick":"down","last_trade_price":171.95,"last_trade_time":"2026-02-18T11:08:11","percent_change":-51.0672,"prev_day_close":351.400009155273},{"option":"NDXP260225C24800000","bid":345.8,"bid_size":1.0,"ask":348.2,"ask_size":1.0,"iv":0.2241,"open_interest":1.0,"volume":1.0,"delta":0.5432,"gamma":0.0005,"vega":13.7066,"theta":-22.4336,"rho":2.5223,"theo":344.2416,"change":2.9,"open":307.5,"high":307.5,"low":307.5,"tick":"down","last_trade_price":307.5,"last_trade_time":"2026-02-18T09:50:45","percent_change":0.952071,"prev_day_close":304.599990844727},{"option":"NDXP260225P24800000","bid":269.8,"bid_size":1.0,"ask":272.2,"ask_size":1.0,"iv":0.2226,"open_interest":0.0,"volume":7.0,"delta":-0.4567,"gamma":0.0005,"vega":13.7066,"theta":-22.4419,"rho":-2.2268,"theo":272.354,"change":-171.92,"open":339.4,"high":339.4,"low":200.99,"tick":"down","last_trade_price":201.28,"last_trade_time":"2026-02-18T10:48:14","percent_change":-46.0665,"prev_day_close":373.200012207031},{"option":"NDXP260225C24850000","bid":314.2,"bid_size":1.0,"ask":316.6,"ask_size":1.0,"iv":0.2201,"open_interest":2.0,"volume":0.0,"delta":0.5176,"gamma":0.0005,"vega":13.7719,"theta":-22.1531,"rho":2.4067,"theo":312.8736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":375.4,"last_trade_time":"2026-02-13T14:58:41","percent_change":0.0,"prev_day_close":277.600006103516},{"option":"NDXP260225P24850000","bid":287.8,"bid_size":1.0,"ask":290.6,"ask_size":1.0,"iv":0.2185,"open_interest":3.0,"volume":0.0,"delta":-0.4823,"gamma":0.0005,"vega":13.7719,"theta":-22.1557,"rho":-2.352,"theo":290.9455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":497.8,"last_trade_time":"2026-02-17T11:01:58","percent_change":0.0,"prev_day_close":395.800003051758},{"option":"NDXP260225C24900000","bid":283.4,"bid_size":1.0,"ask":285.8,"ask_size":1.0,"iv":0.2157,"open_interest":7.0,"volume":0.0,"delta":0.4911,"gamma":0.0005,"vega":13.7819,"theta":-21.7607,"rho":2.2839,"theo":282.6872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":385.5,"last_trade_time":"2026-02-13T13:00:26","percent_change":0.0,"prev_day_close":251.349998474121},{"option":"NDXP260225P24900000","bid":307.4,"bid_size":1.0,"ask":309.9,"ask_size":1.0,"iv":0.2143,"open_interest":7.0,"volume":1.0,"delta":-0.5088,"gamma":0.0005,"vega":13.7819,"theta":-21.7574,"rho":-2.4843,"theo":310.7188,"change":-32.9,"open":386.7,"high":386.7,"low":386.7,"tick":"down","last_trade_price":386.7,"last_trade_time":"2026-02-18T09:50:48","percent_change":-7.8408,"prev_day_close":419.600006103516},{"option":"NDXP260225C24950000","bid":254.6,"bid_size":1.0,"ask":257.0,"ask_size":1.0,"iv":0.2117,"open_interest":17.0,"volume":1.0,"delta":0.4636,"gamma":0.0005,"vega":13.7309,"theta":-21.2513,"rho":2.1591,"theo":253.752,"change":79.5,"open":306.0,"high":306.0,"low":306.0,"tick":"down","last_trade_price":306.0,"last_trade_time":"2026-02-18T13:27:15","percent_change":35.0993,"prev_day_close":226.5},{"option":"NDXP260225P24950000","bid":328.6,"bid_size":1.0,"ask":331.4,"ask_size":1.0,"iv":0.2101,"open_interest":1.0,"volume":3.0,"delta":-0.5363,"gamma":0.0005,"vega":13.7309,"theta":-21.2424,"rho":-2.6187,"theo":331.7431,"change":-163.73,"open":411.0,"high":411.0,"low":281.02,"tick":"down","last_trade_price":281.02,"last_trade_time":"2026-02-18T10:34:54","percent_change":-36.8139,"prev_day_close":444.75},{"option":"NDXP260225C25000000","bid":227.0,"bid_size":1.0,"ask":229.0,"ask_size":6.0,"iv":0.2071,"open_interest":11.0,"volume":1.0,"delta":0.4352,"gamma":0.0006,"vega":13.6106,"theta":-20.6225,"rho":2.0282,"theo":226.1333,"change":84.95,"open":287.7,"high":287.7,"low":287.7,"tick":"up","last_trade_price":287.7,"last_trade_time":"2026-02-18T11:53:02","percent_change":41.8989,"prev_day_close":202.75},{"option":"NDXP260225P25000000","bid":350.6,"bid_size":1.0,"ask":353.4,"ask_size":1.0,"iv":0.2057,"open_interest":4.0,"volume":24.0,"delta":-0.5647,"gamma":0.0006,"vega":13.6106,"theta":-20.6078,"rho":-2.7592,"theo":354.084,"change":-224.06,"open":300.85,"high":300.85,"low":246.94,"tick":"down","last_trade_price":246.94,"last_trade_time":"2026-02-18T12:53:50","percent_change":-47.5711,"prev_day_close":471.0},{"option":"NDXP260225C25050000","bid":200.0,"bid_size":2.0,"ask":203.0,"ask_size":3.0,"iv":0.2028,"open_interest":9.0,"volume":1.0,"delta":0.4061,"gamma":0.0006,"vega":13.4156,"theta":-19.8698,"rho":1.8932,"theo":199.9362,"change":77.3,"open":257.9,"high":257.9,"low":257.9,"tick":"down","last_trade_price":257.9,"last_trade_time":"2026-02-18T11:53:02","percent_change":42.8018,"prev_day_close":180.599998474121},{"option":"NDXP260225P25050000","bid":374.1,"bid_size":1.0,"ask":377.0,"ask_size":1.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":-0.5938,"gamma":0.0006,"vega":13.4156,"theta":-19.8494,"rho":-2.9038,"theo":377.8464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.599990844727},{"option":"NDXP260225C25100000","bid":175.0,"bid_size":2.0,"ask":177.5,"ask_size":3.0,"iv":0.1984,"open_interest":5.0,"volume":0.0,"delta":0.3762,"gamma":0.0006,"vega":13.144,"theta":-18.995,"rho":1.7562,"theo":175.2193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":436.9,"last_trade_time":"2026-02-11T13:24:38","percent_change":0.0,"prev_day_close":159.600006103516},{"option":"NDXP260225P25100000","bid":398.5,"bid_size":1.0,"ask":402.0,"ask_size":1.0,"iv":0.1968,"open_interest":1.0,"volume":0.0,"delta":-0.6237,"gamma":0.0006,"vega":13.144,"theta":-18.9689,"rho":-3.0503,"theo":403.0891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":365.0,"last_trade_time":"2026-02-09T10:47:48","percent_change":0.0,"prev_day_close":527.600006103516},{"option":"NDXP260225C25150000","bid":152.0,"bid_size":2.0,"ask":154.3,"ask_size":1.0,"iv":0.1938,"open_interest":1.0,"volume":0.0,"delta":0.3458,"gamma":0.0006,"vega":12.7809,"theta":-17.9993,"rho":1.6139,"theo":152.0768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":400.8,"last_trade_time":"2026-02-11T13:26:12","percent_change":0.0,"prev_day_close":140.0},{"option":"NDXP260225P25150000","bid":424.8,"bid_size":1.0,"ask":428.4,"ask_size":1.0,"iv":0.1921,"open_interest":3.0,"volume":0.0,"delta":-0.6541,"gamma":0.0006,"vega":12.7809,"theta":-17.9674,"rho":-3.2023,"theo":429.9062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":327.0,"last_trade_time":"2026-02-11T14:45:51","percent_change":0.0,"prev_day_close":557.350006103516},{"option":"NDXP260225C25200000","bid":129.8,"bid_size":2.0,"ask":132.2,"ask_size":3.0,"iv":0.1894,"open_interest":9.0,"volume":0.0,"delta":0.3151,"gamma":0.0005,"vega":12.3372,"theta":-16.888,"rho":1.4724,"theo":130.5663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":222.4,"last_trade_time":"2026-02-12T12:57:30","percent_change":0.0,"prev_day_close":122.0},{"option":"NDXP260225P25200000","bid":453.0,"bid_size":1.0,"ask":457.8,"ask_size":1.0,"iv":0.1875,"open_interest":0.0,"volume":2.0,"delta":-0.6848,"gamma":0.0005,"vega":12.3372,"theta":-16.8503,"rho":-3.3533,"theo":458.3553,"change":-256.34,"open":334.9,"high":334.9,"low":331.76,"tick":"down","last_trade_price":331.76,"last_trade_time":"2026-02-18T12:53:50","percent_change":-43.5878,"prev_day_close":588.100006103516},{"option":"NDXP260225C25250000","bid":110.1,"bid_size":2.0,"ask":112.0,"ask_size":2.0,"iv":0.1847,"open_interest":0.0,"volume":0.0,"delta":0.2842,"gamma":0.0005,"vega":11.7928,"theta":-15.6698,"rho":1.3271,"theo":110.7503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.950000762939},{"option":"NDXP260225P25250000","bid":464.9,"bid_size":1.0,"ask":507.8,"ask_size":1.0,"iv":0.1844,"open_interest":2.0,"volume":0.0,"delta":-0.7157,"gamma":0.0005,"vega":11.7928,"theta":-15.6264,"rho":-3.5082,"theo":488.4988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":395.2,"last_trade_time":"2026-02-09T10:58:30","percent_change":0.0,"prev_day_close":621.899993896484},{"option":"NDXP260225C25300000","bid":91.8,"bid_size":2.0,"ask":94.1,"ask_size":1.0,"iv":0.18,"open_interest":2.0,"volume":0.0,"delta":0.2534,"gamma":0.0005,"vega":11.1672,"theta":-14.3575,"rho":1.1848,"theo":92.6805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":341.8,"last_trade_time":"2026-02-11T14:49:25","percent_change":0.0,"prev_day_close":89.7999992370606},{"option":"NDXP260225P25300000","bid":494.6,"bid_size":1.0,"ask":539.5,"ask_size":1.0,"iv":0.1801,"open_interest":6.0,"volume":5.0,"delta":-0.7465,"gamma":0.0005,"vega":11.1672,"theta":-14.3084,"rho":-3.66,"theo":520.3886,"change":-237.85,"open":417.7,"high":417.7,"low":417.7,"tick":"up","last_trade_price":417.7,"last_trade_time":"2026-02-18T13:28:54","percent_change":-36.2825,"prev_day_close":655.550018310547},{"option":"NDXP260225C25350000","bid":75.7,"bid_size":2.0,"ask":77.4,"ask_size":2.0,"iv":0.1758,"open_interest":0.0,"volume":0.0,"delta":0.2231,"gamma":0.0005,"vega":10.4428,"theta":-12.9716,"rho":1.0419,"theo":76.4124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.0500030517578},{"option":"NDXP260225P25350000","bid":528.2,"bid_size":1.0,"ask":573.1,"ask_size":1.0,"iv":0.1758,"open_interest":0.0,"volume":0.0,"delta":-0.7768,"gamma":0.0005,"vega":10.4428,"theta":-12.9168,"rho":-3.8125,"theo":554.0801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":692.649993896484},{"option":"NDXP260225C25400000","bid":61.0,"bid_size":2.0,"ask":63.0,"ask_size":3.0,"iv":0.1712,"open_interest":1.0,"volume":7.0,"delta":0.1936,"gamma":0.0005,"vega":9.6507,"theta":-11.539,"rho":0.905,"theo":61.9919,"change":-4.35,"open":61.8,"high":61.8,"low":55.5,"tick":"up","last_trade_price":59.4,"last_trade_time":"2026-02-18T09:51:02","percent_change":-6.82353,"prev_day_close":63.75},{"option":"NDXP260225P25400000","bid":564.1,"bid_size":1.0,"ask":608.9,"ask_size":1.0,"iv":0.1717,"open_interest":4.0,"volume":0.0,"delta":-0.8063,"gamma":0.0005,"vega":9.6507,"theta":-11.4784,"rho":-3.9591,"theo":589.6191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":397.0,"last_trade_time":"2026-02-10T12:53:09","percent_change":0.0,"prev_day_close":731.049987792969},{"option":"NDXP260225C25450000","bid":48.6,"bid_size":4.0,"ask":50.6,"ask_size":4.0,"iv":0.167,"open_interest":2.0,"volume":2.0,"delta":0.1655,"gamma":0.0004,"vega":8.7815,"theta":-10.0956,"rho":0.7727,"theo":49.4636,"change":28.75,"open":81.6,"high":81.6,"low":81.6,"tick":"no_change","last_trade_price":81.6,"last_trade_time":"2026-02-18T12:05:13","percent_change":54.3992,"prev_day_close":52.8499984741211},{"option":"NDXP260225P25450000","bid":602.5,"bid_size":1.0,"ask":646.6,"ask_size":1.0,"iv":0.1679,"open_interest":1.0,"volume":0.0,"delta":-0.8344,"gamma":0.0004,"vega":8.7815,"theta":-10.0292,"rho":-4.1009,"theo":627.0503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":271.8,"last_trade_time":"2026-01-28T09:47:19","percent_change":0.0,"prev_day_close":768.799987792969},{"option":"NDXP260225C25500000","bid":38.4,"bid_size":4.0,"ask":39.9,"ask_size":1.0,"iv":0.163,"open_interest":19.0,"volume":5.0,"delta":0.1391,"gamma":0.0004,"vega":7.8787,"theta":-8.6823,"rho":0.6492,"theo":38.8154,"change":3.55,"open":39.9,"high":66.6,"low":39.9,"tick":"down","last_trade_price":46.9,"last_trade_time":"2026-02-18T14:18:34","percent_change":8.18916,"prev_day_close":43.3499984741211},{"option":"NDXP260225P25500000","bid":644.7,"bid_size":1.0,"ask":686.9,"ask_size":1.0,"iv":0.1627,"open_interest":5.0,"volume":0.0,"delta":-0.8608,"gamma":0.0004,"vega":7.8787,"theta":-8.6102,"rho":-4.234,"theo":666.3617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":476.52,"last_trade_time":"2026-02-09T15:40:27","percent_change":0.0,"prev_day_close":808.300018310547},{"option":"NDXP260225C25550000","bid":29.7,"bid_size":5.0,"ask":31.2,"ask_size":1.0,"iv":0.1592,"open_interest":2.0,"volume":31.0,"delta":0.1152,"gamma":0.0004,"vega":6.9566,"theta":-7.3418,"rho":0.5375,"theo":30.0023,"change":1.8,"open":44.3,"high":44.9,"low":36.9,"tick":"down","last_trade_price":36.9,"last_trade_time":"2026-02-18T14:18:34","percent_change":5.1282,"prev_day_close":35.1000003814697},{"option":"NDXP260225P25550000","bid":683.4,"bid_size":1.0,"ask":728.1,"ask_size":1.0,"iv":0.1577,"open_interest":1.0,"volume":0.0,"delta":-0.8847,"gamma":0.0004,"vega":6.9566,"theta":-7.264,"rho":-4.3553,"theo":707.5082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.56,"last_trade_time":"2026-01-30T10:38:42","percent_change":0.0,"prev_day_close":847.700012207031},{"option":"NDXP260225C25600000","bid":22.7,"bid_size":11.0,"ask":24.1,"ask_size":9.0,"iv":0.1561,"open_interest":6.0,"volume":3.0,"delta":0.0939,"gamma":0.0003,"vega":6.0487,"theta":-6.1136,"rho":0.4374,"theo":22.9001,"change":10.1,"open":25.4,"high":38.3,"low":25.4,"tick":"up","last_trade_price":38.3,"last_trade_time":"2026-02-18T11:53:02","percent_change":35.8156,"prev_day_close":28.1999998092651},{"option":"NDXP260225P25600000","bid":726.2,"bid_size":1.0,"ask":770.9,"ask_size":1.0,"iv":0.1539,"open_interest":1.0,"volume":0.0,"delta":-0.906,"gamma":0.0003,"vega":6.0487,"theta":-6.0301,"rho":-4.4649,"theo":750.3655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":413.44,"last_trade_time":"2026-01-30T10:38:42","percent_change":0.0,"prev_day_close":892.299987792969},{"option":"NDXP260225C25650000","bid":17.1,"bid_size":3.0,"ask":18.4,"ask_size":4.0,"iv":0.153,"open_interest":2.0,"volume":2.0,"delta":0.0757,"gamma":0.0003,"vega":5.1961,"theta":-5.0264,"rho":0.352,"theo":17.3268,"change":13.42,"open":27.65,"high":35.82,"low":27.65,"tick":"up","last_trade_price":35.82,"last_trade_time":"2026-02-18T10:58:09","percent_change":59.9107,"prev_day_close":22.4000005722046},{"option":"NDXP260225P25650000","bid":770.0,"bid_size":1.0,"ask":814.0,"ask_size":1.0,"iv":0.1536,"open_interest":3.0,"volume":0.0,"delta":-0.9242,"gamma":0.0003,"vega":5.1961,"theta":-4.9371,"rho":-4.5599,"theo":794.7518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.0,"last_trade_time":"2026-01-28T10:08:36","percent_change":0.0,"prev_day_close":935.25},{"option":"NDXP260225C25700000","bid":12.6,"bid_size":10.0,"ask":14.1,"ask_size":13.0,"iv":0.1504,"open_interest":4.0,"volume":10.0,"delta":0.0604,"gamma":0.0002,"vega":4.4112,"theta":-4.0965,"rho":0.2811,"theo":13.0655,"change":5.7,"open":21.65,"high":28.13,"low":21.65,"tick":"down","last_trade_price":23.45,"last_trade_time":"2026-02-18T11:55:10","percent_change":32.1127,"prev_day_close":17.75},{"option":"NDXP260225P25700000","bid":815.9,"bid_size":1.0,"ask":859.4,"ask_size":1.0,"iv":0.1477,"open_interest":0.0,"volume":0.0,"delta":-0.9394,"gamma":0.0002,"vega":4.4112,"theta":-4.0016,"rho":-4.6403,"theo":840.4501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.850006103516},{"option":"NDXP260225C25750000","bid":9.3,"bid_size":5.0,"ask":10.6,"ask_size":6.0,"iv":0.1486,"open_interest":4.0,"volume":11.0,"delta":0.0481,"gamma":0.0002,"vega":3.7213,"theta":-3.3252,"rho":0.223,"theo":9.8717,"change":5.64,"open":11.4,"high":21.88,"low":11.4,"tick":"down","last_trade_price":19.49,"last_trade_time":"2026-02-18T11:29:44","percent_change":40.722,"prev_day_close":13.8499999046326},{"option":"NDXP260225P25750000","bid":852.7,"bid_size":1.0,"ask":920.9,"ask_size":1.0,"iv":0.1523,"open_interest":0.0,"volume":0.0,"delta":-0.9518,"gamma":0.0002,"vega":3.7213,"theta":-3.2245,"rho":-4.708,"theo":887.2159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.75003051758},{"option":"NDXP260225C25800000","bid":6.8,"bid_size":14.0,"ask":8.1,"ask_size":13.0,"iv":0.1469,"open_interest":1.0,"volume":6.0,"delta":0.0383,"gamma":0.0002,"vega":3.1294,"theta":-2.7006,"rho":0.1774,"theo":7.5121,"change":2.84,"open":14.13,"high":16.75,"low":13.64,"tick":"down","last_trade_price":13.64,"last_trade_time":"2026-02-18T11:55:10","percent_change":26.2963,"prev_day_close":10.7999997138977},{"option":"NDXP260225P25800000","bid":898.5,"bid_size":1.0,"ask":966.9,"ask_size":1.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.9616,"gamma":0.0002,"vega":3.1294,"theta":-2.5941,"rho":-4.7632,"theo":934.8158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.34997558594},{"option":"NDXP260225C25850000","bid":5.0,"bid_size":8.0,"ask":6.2,"ask_size":7.0,"iv":0.146,"open_interest":2.0,"volume":2.0,"delta":0.0306,"gamma":0.0001,"vega":2.6302,"theta":-2.2034,"rho":0.1415,"theo":5.7813,"change":4.12,"open":11.8,"high":12.57,"low":11.8,"tick":"up","last_trade_price":12.57,"last_trade_time":"2026-02-18T12:06:54","percent_change":48.7574,"prev_day_close":8.45000004768372},{"option":"NDXP260225P25850000","bid":946.6,"bid_size":1.0,"ask":1015.0,"ask_size":1.0,"iv":0.1501,"open_interest":0.0,"volume":0.0,"delta":-0.9693,"gamma":0.0001,"vega":2.6302,"theta":-2.0912,"rho":-4.8086,"theo":983.0446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1120.84997558594},{"option":"NDXP260225C25900000","bid":3.7,"bid_size":11.0,"ask":4.9,"ask_size":15.0,"iv":0.1452,"open_interest":79.0,"volume":4.0,"delta":0.0246,"gamma":0.0001,"vega":2.2178,"theta":-1.8095,"rho":0.1137,"theo":4.5059,"change":-1.2,"open":9.96,"high":9.96,"low":5.5,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T14:06:04","percent_change":-17.9104,"prev_day_close":6.69999980926514},{"option":"NDXP260225P25900000","bid":995.2,"bid_size":1.0,"ask":1063.6,"ask_size":1.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":-0.9752,"gamma":0.0001,"vega":2.2178,"theta":-1.6916,"rho":-4.846,"theo":1031.7287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1170.70001220703},{"option":"NDXP260225C25950000","bid":2.8,"bid_size":5.0,"ask":3.8,"ask_size":3.0,"iv":0.1453,"open_interest":18.0,"volume":1.0,"delta":0.02,"gamma":0.0001,"vega":1.8749,"theta":-1.4972,"rho":0.092,"theo":3.558,"change":1.95,"open":7.05,"high":7.05,"low":7.05,"tick":"up","last_trade_price":7.05,"last_trade_time":"2026-02-18T12:05:15","percent_change":38.2353,"prev_day_close":5.09999990463257},{"option":"NDXP260225P25950000","bid":1045.8,"bid_size":1.0,"ask":1114.0,"ask_size":1.0,"iv":0.1488,"open_interest":0.0,"volume":0.0,"delta":-0.9799,"gamma":0.0001,"vega":1.8749,"theta":-1.3736,"rho":-4.8773,"theo":1080.7405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1216.84997558594},{"option":"NDXP260225C26000000","bid":2.1,"bid_size":11.0,"ask":3.1,"ask_size":10.0,"iv":0.1456,"open_interest":5.0,"volume":3.0,"delta":0.0163,"gamma":0.0001,"vega":1.5914,"theta":-1.2468,"rho":0.075,"theo":2.8403,"change":-1.3,"open":4.9,"high":4.9,"low":2.7,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-18T14:41:04","percent_change":-32.5,"prev_day_close":4.0},{"option":"NDXP260225P26000000","bid":1093.4,"bid_size":1.0,"ask":1161.9,"ask_size":1.0,"iv":0.155,"open_interest":0.0,"volume":0.0,"delta":-0.9836,"gamma":0.0001,"vega":1.5914,"theta":-1.1174,"rho":-4.9039,"theo":1129.9823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1267.40002441406},{"option":"NDXP260225C26050000","bid":1.6,"bid_size":6.0,"ask":2.5,"ask_size":5.0,"iv":0.1464,"open_interest":12.0,"volume":10.0,"delta":0.0134,"gamma":0.0001,"vega":1.3544,"theta":-1.044,"rho":0.0614,"theo":2.2888,"change":0.575,"open":3.9,"high":3.9,"low":3.85,"tick":"no_change","last_trade_price":3.85,"last_trade_time":"2026-02-18T11:54:17","percent_change":17.5573,"prev_day_close":3.27499997615814},{"option":"NDXP260225P26050000","bid":1144.5,"bid_size":1.0,"ask":1211.3,"ask_size":1.0,"iv":0.1619,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0001,"vega":1.3544,"theta":-0.9088,"rho":-4.9271,"theo":1179.3904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1312.94995117188},{"option":"NDXP260225C26100000","bid":1.25,"bid_size":6.0,"ask":2.05,"ask_size":4.0,"iv":0.1478,"open_interest":2.0,"volume":0.0,"delta":0.011,"gamma":0.0001,"vega":1.1549,"theta":-0.8774,"rho":0.0506,"theo":1.8572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-17T14:53:37","percent_change":0.0,"prev_day_close":2.59999990463257},{"option":"NDXP260225P26100000","bid":1192.4,"bid_size":1.0,"ask":1260.9,"ask_size":1.0,"iv":0.1605,"open_interest":4.0,"volume":0.0,"delta":-0.9888,"gamma":0.0001,"vega":1.1549,"theta":-0.7366,"rho":-4.9474,"theo":1228.9184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":910.0,"last_trade_time":"2026-02-11T16:03:17","percent_change":0.0,"prev_day_close":1362.85003662109},{"option":"NDXP260225C26150000","bid":0.95,"bid_size":7.0,"ask":1.75,"ask_size":5.0,"iv":0.1492,"open_interest":10.0,"volume":13.0,"delta":0.0091,"gamma":0.0,"vega":0.9873,"theta":-0.7399,"rho":0.0418,"theo":1.5159,"change":0.275,"open":1.64,"high":2.45,"low":1.64,"tick":"no_change","last_trade_price":2.4,"last_trade_time":"2026-02-18T11:54:17","percent_change":12.9412,"prev_day_close":2.12500005960464},{"option":"NDXP260225P26150000","bid":1242.1,"bid_size":1.0,"ask":1310.6,"ask_size":1.0,"iv":0.1635,"open_interest":0.0,"volume":0.0,"delta":-0.9908,"gamma":0.0,"vega":0.9873,"theta":-0.5933,"rho":-4.9659,"theo":1278.5366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1414.45001220703},{"option":"NDXP260225C26200000","bid":0.75,"bid_size":7.0,"ask":1.5,"ask_size":5.0,"iv":0.1509,"open_interest":77.0,"volume":8.0,"delta":0.0076,"gamma":0.0,"vega":0.8448,"theta":-0.6257,"rho":0.0347,"theo":1.2441,"change":-0.305,"open":1.15,"high":1.42,"low":1.15,"tick":"up","last_trade_price":1.42,"last_trade_time":"2026-02-18T09:33:38","percent_change":-17.6812,"prev_day_close":1.72500002384186},{"option":"NDXP260225P26200000","bid":1241.1,"bid_size":1.0,"ask":1414.4,"ask_size":1.0,"iv":0.146,"open_interest":0.0,"volume":0.0,"delta":-0.9923,"gamma":0.0,"vega":0.8448,"theta":-0.4734,"rho":-4.9825,"theo":1328.2243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1466.35003662109},{"option":"NDXP260225C26250000","bid":0.6,"bid_size":7.0,"ask":1.3,"ask_size":5.0,"iv":0.1527,"open_interest":0.0,"volume":8.0,"delta":0.0063,"gamma":0.0,"vega":0.7246,"theta":-0.5307,"rho":0.0289,"theo":1.026,"change":-0.345,"open":1.0,"high":1.08,"low":1.0,"tick":"no_change","last_trade_price":1.08,"last_trade_time":"2026-02-18T09:35:19","percent_change":-24.2105,"prev_day_close":1.42500001192093},{"option":"NDXP260225P26250000","bid":1290.9,"bid_size":1.0,"ask":1464.2,"ask_size":1.0,"iv":0.1473,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":0.7246,"theta":-0.3727,"rho":-4.9979,"theo":1377.9658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1514.54998779297},{"option":"NDXP260225C26300000","bid":0.45,"bid_size":7.0,"ask":1.15,"ask_size":5.0,"iv":0.1551,"open_interest":1.0,"volume":3.0,"delta":0.0053,"gamma":0.0,"vega":0.6233,"theta":-0.4519,"rho":0.0241,"theo":0.8513,"change":-0.205,"open":0.98,"high":0.98,"low":0.97,"tick":"down","last_trade_price":0.97,"last_trade_time":"2026-02-18T09:35:19","percent_change":-17.4468,"prev_day_close":1.17500001192093},{"option":"NDXP260225P26300000","bid":1340.7,"bid_size":1.0,"ask":1514.0,"ask_size":1.0,"iv":0.1478,"open_interest":2.0,"volume":0.0,"delta":-0.9946,"gamma":0.0,"vega":0.6233,"theta":-0.2881,"rho":-5.0122,"theo":1427.7507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":631.58,"last_trade_time":"2026-01-27T16:01:21","percent_change":0.0,"prev_day_close":1565.75},{"option":"NDXP260225C26350000","bid":0.35,"bid_size":7.0,"ask":1.05,"ask_size":8.0,"iv":0.1575,"open_interest":2.0,"volume":0.0,"delta":0.0045,"gamma":0.0,"vega":0.5376,"theta":-0.3866,"rho":0.0203,"theo":0.7111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.45,"last_trade_time":"2026-02-10T15:36:40","percent_change":0.0,"prev_day_close":0.974999994039536},{"option":"NDXP260225P26350000","bid":1390.6,"bid_size":1.0,"ask":1563.9,"ask_size":1.0,"iv":0.1487,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":0.5376,"theta":-0.2171,"rho":-5.0256,"theo":1477.57,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1614.04998779297},{"option":"NDXP260225C26400000","bid":0.25,"bid_size":7.0,"ask":0.95,"ask_size":7.0,"iv":0.1596,"open_interest":3.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.4657,"theta":-0.3325,"rho":0.0172,"theo":0.5982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-17T11:22:04","percent_change":0.0,"prev_day_close":0.825000017881394},{"option":"NDXP260225P26400000","bid":1440.5,"bid_size":1.0,"ask":1613.8,"ask_size":1.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0,"vega":0.4657,"theta":-0.1573,"rho":-5.0383,"theo":1527.4167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1664.85003662109},{"option":"NDXP260225C26450000","bid":0.2,"bid_size":7.0,"ask":0.85,"ask_size":7.0,"iv":0.162,"open_interest":2.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.4056,"theta":-0.2879,"rho":0.0146,"theo":0.5075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.3,"last_trade_time":"2026-02-10T15:36:40","percent_change":0.0,"prev_day_close":0.725000001490116},{"option":"NDXP260225P26450000","bid":1490.3,"bid_size":1.0,"ask":1663.5,"ask_size":1.0,"iv":0.1496,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.4056,"theta":-0.1069,"rho":-5.0505,"theo":1577.2856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1713.69995117188},{"option":"NDXP260225C26500000","bid":0.15,"bid_size":7.0,"ask":0.8,"ask_size":8.0,"iv":0.1648,"open_interest":2.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.3551,"theta":-0.2511,"rho":0.0125,"theo":0.4346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-11T14:07:07","percent_change":0.0,"prev_day_close":0.649999991059303},{"option":"NDXP260225P26500000","bid":1540.3,"bid_size":1.0,"ask":1713.6,"ask_size":1.0,"iv":0.1561,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.3551,"theta":-0.0644,"rho":-5.0621,"theo":1627.1722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1760.64996337891},{"option":"NDXP260225C26550000","bid":0.1,"bid_size":7.0,"ask":0.75,"ask_size":8.0,"iv":0.1675,"open_interest":31.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.3127,"theta":-0.2207,"rho":0.0108,"theo":0.3755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":305.05,"last_trade_time":"2026-01-28T10:40:57","percent_change":0.0,"prev_day_close":0.624999988824129},{"option":"NDXP260225P26550000","bid":1590.2,"bid_size":1.0,"ask":1763.5,"ask_size":1.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.3127,"theta":-0.0282,"rho":-5.0734,"theo":1677.0727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1815.84997558594},{"option":"NDXP260225C26600000","bid":0.1,"bid_size":7.0,"ask":0.7,"ask_size":8.0,"iv":0.1708,"open_interest":1.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.2772,"theta":-0.1955,"rho":0.0094,"theo":0.3276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.35,"last_trade_time":"2026-02-05T09:56:45","percent_change":0.0,"prev_day_close":0.5999999884516},{"option":"NDXP260225P26600000","bid":1640.1,"bid_size":1.0,"ask":1813.7,"ask_size":1.0,"iv":0.1661,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.2772,"theta":0.0,"rho":-5.0844,"theo":1726.9844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1861.85003662109},{"option":"NDXP260225C26650000","bid":0.05,"bid_size":7.0,"ask":0.65,"ask_size":9.0,"iv":0.173,"open_interest":1.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.2473,"theta":-0.1747,"rho":0.0083,"theo":0.2885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.66,"last_trade_time":"2026-02-04T11:28:47","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260225P26650000","bid":1683.5,"bid_size":1.0,"ask":1863.2,"ask_size":1.0,"iv":0.1442,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2473,"theta":0.0,"rho":-5.0951,"theo":1776.9049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1913.70001220703},{"option":"NDXP260225C26700000","bid":0.05,"bid_size":7.0,"ask":0.65,"ask_size":9.0,"iv":0.1773,"open_interest":2.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.222,"theta":-0.1573,"rho":0.0073,"theo":0.2565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.82,"last_trade_time":"2026-02-04T11:26:30","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260225P26700000","bid":1642.2,"bid_size":1.0,"ask":1999.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.222,"theta":0.0,"rho":-5.1056,"theo":1826.8324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1963.64996337891},{"option":"NDXP260225C26750000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":11.0,"iv":0.1803,"open_interest":7.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.2005,"theta":-0.1426,"rho":0.0065,"theo":0.2299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.0,"last_trade_time":"2026-02-10T10:29:45","percent_change":0.0,"prev_day_close":0.5},{"option":"NDXP260225P26750000","bid":1692.1,"bid_size":1.0,"ask":2048.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.2005,"theta":0.0,"rho":-5.116,"theo":1876.7654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2013.55004882812},{"option":"NDXP260225C26800000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":8.0,"iv":0.1818,"open_interest":3.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.1821,"theta":-0.1302,"rho":0.0059,"theo":0.2077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.27,"last_trade_time":"2026-02-04T11:26:30","percent_change":0.0,"prev_day_close":0.5},{"option":"NDXP260225P26800000","bid":1751.8,"bid_size":1.0,"ask":2105.6,"ask_size":1.0,"iv":0.2249,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1821,"theta":0.0,"rho":-5.1262,"theo":1926.7028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2067.59997558594},{"option":"NDXP260225C26850000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":9.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1662,"theta":-0.1196,"rho":0.0053,"theo":0.189,"change":0.0,"open":0.0,"high":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":"NDXP260225P26850000","bid":1801.7,"bid_size":1.0,"ask":2155.6,"ask_size":1.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1662,"theta":0.0,"rho":-5.1364,"theo":1976.6436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2112.89996337891},{"option":"NDXP260225C26900000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":10.0,"iv":0.1901,"open_interest":1.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.1525,"theta":-0.1106,"rho":0.0048,"theo":0.1731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.6,"last_trade_time":"2026-02-03T09:48:52","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"NDXP260225P26900000","bid":1851.7,"bid_size":1.0,"ask":2205.5,"ask_size":1.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1525,"theta":0.0,"rho":-5.1464,"theo":2026.5873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2162.80004882812},{"option":"NDXP260225C26950000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":11.0,"iv":0.1942,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1405,"theta":-0.1027,"rho":0.0044,"theo":0.1594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260225P26950000","bid":1901.6,"bid_size":1.0,"ask":2255.4,"ask_size":1.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1405,"theta":0.0,"rho":-5.1564,"theo":2076.5331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2212.75},{"option":"NDXP260225C27000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":8.0,"iv":0.1967,"open_interest":1.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1299,"theta":-0.0957,"rho":0.004,"theo":0.1475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-10T13:53:20","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260225P27000000","bid":1951.6,"bid_size":1.0,"ask":2305.4,"ask_size":1.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1299,"theta":0.0,"rho":-5.1664,"theo":2126.4808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2262.69995117188},{"option":"NDXP260225C27050000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":10.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1205,"theta":-0.0896,"rho":0.0037,"theo":0.137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260225P27050000","bid":2001.5,"bid_size":1.0,"ask":2355.3,"ask_size":1.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1205,"theta":0.0,"rho":-5.1762,"theo":2176.4299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2312.75},{"option":"NDXP260225C27100000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":11.0,"iv":0.2047,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.112,"theta":-0.0841,"rho":0.0034,"theo":0.1277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260225P27100000","bid":2051.4,"bid_size":1.0,"ask":2405.3,"ask_size":1.0,"iv":0.2525,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.112,"theta":0.0,"rho":-5.1861,"theo":2226.3802,"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":2363.05004882812},{"option":"NDXP260225C27150000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":12.0,"iv":0.2087,"open_interest":1.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1044,"theta":-0.0791,"rho":0.0032,"theo":0.1194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.0,"last_trade_time":"2026-02-02T11:41:48","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260225P27150000","bid":2101.4,"bid_size":1.0,"ask":2455.2,"ask_size":1.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1044,"theta":0.0,"rho":-5.1959,"theo":2276.3314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2415.90002441406},{"option":"NDXP260225C27200000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":11.0,"iv":0.2127,"open_interest":1.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0976,"theta":-0.0746,"rho":0.003,"theo":0.1119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.25,"last_trade_time":"2026-01-30T10:15:55","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260225P27200000","bid":2151.3,"bid_size":1.0,"ask":2499.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0976,"theta":0.0,"rho":-5.2057,"theo":2326.2836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2462.94995117188},{"option":"NDXP260225C27250000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":12.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0914,"theta":-0.0705,"rho":0.0028,"theo":0.1052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260225P27250000","bid":2201.3,"bid_size":1.0,"ask":2555.1,"ask_size":1.0,"iv":0.2663,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0914,"theta":0.0,"rho":-5.2155,"theo":2376.2364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2512.80004882812},{"option":"NDXP260225C27300000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":12.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0857,"theta":-0.0668,"rho":0.0026,"theo":0.099,"change":0.0,"open":0.0,"high":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":"NDXP260225P27300000","bid":2251.2,"bid_size":1.0,"ask":2605.0,"ask_size":1.0,"iv":0.2701,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0857,"theta":0.0,"rho":-5.2253,"theo":2426.1898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2565.70007324219},{"option":"NDXP260225C27350000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":9.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0805,"theta":-0.0633,"rho":0.0024,"theo":0.0934,"change":0.0,"open":0.0,"high":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":"NDXP260225P27350000","bid":2301.2,"bid_size":1.0,"ask":2655.0,"ask_size":1.0,"iv":0.2754,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0805,"theta":0.0,"rho":-5.235,"theo":2476.1437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2612.75},{"option":"NDXP260225C27400000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":9.0,"iv":0.2266,"open_interest":2.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0757,"theta":-0.0601,"rho":0.0022,"theo":0.0882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.45,"last_trade_time":"2026-02-02T09:36:14","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260225P27400000","bid":2351.1,"bid_size":1.0,"ask":2704.9,"ask_size":1.0,"iv":0.2791,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0757,"theta":0.0,"rho":-5.2447,"theo":2526.0981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2665.59997558594},{"option":"NDXP260225C27500000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":10.0,"iv":0.2344,"open_interest":1.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0672,"theta":-0.0544,"rho":0.002,"theo":0.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.3,"last_trade_time":"2026-01-30T09:50:26","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260225P27500000","bid":2451.1,"bid_size":1.0,"ask":2804.8,"ask_size":1.0,"iv":0.2888,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0672,"theta":0.0,"rho":-5.2642,"theo":2626.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2762.15002441406},{"option":"NDXP260225C27600000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":10.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0598,"theta":-0.0494,"rho":0.0018,"theo":0.0711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260225P27600000","bid":2551.0,"bid_size":1.0,"ask":2904.8,"ask_size":1.0,"iv":0.2986,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0598,"theta":0.0,"rho":-5.2835,"theo":2725.9192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2862.44995117188},{"option":"NDXP260225C27700000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":11.0,"iv":0.2499,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0536,"theta":-0.045,"rho":0.0016,"theo":0.0642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260225P27700000","bid":2650.9,"bid_size":1.0,"ask":3004.7,"ask_size":1.0,"iv":0.3074,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0536,"theta":0.0,"rho":-5.3029,"theo":2825.8315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2962.35009765625},{"option":"NDXP260225C27800000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":11.0,"iv":0.2575,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0481,"theta":-0.0411,"rho":0.0014,"theo":0.0582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260225P27800000","bid":2750.8,"bid_size":1.0,"ask":3104.6,"ask_size":1.0,"iv":0.3161,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0481,"theta":0.0,"rho":-5.3222,"theo":2925.7446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3061.69995117188},{"option":"NDXP260225C27900000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":12.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0433,"theta":-0.0377,"rho":0.0012,"theo":0.0529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260225P27900000","bid":2850.7,"bid_size":1.0,"ask":3204.5,"ask_size":1.0,"iv":0.3248,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0433,"theta":0.0,"rho":-5.3415,"theo":3025.6585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3161.59997558594},{"option":"NDXP260225C28000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":13.0,"iv":0.2702,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0392,"theta":-0.0346,"rho":0.0011,"theo":0.0483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260225P28000000","bid":2950.7,"bid_size":1.0,"ask":3304.4,"ask_size":1.0,"iv":0.3342,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0392,"theta":0.0,"rho":-5.3608,"theo":3125.573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3261.65002441406},{"option":"NDXP260225C28100000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":11.0,"iv":0.2776,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0355,"theta":-0.0319,"rho":0.001,"theo":0.0442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260225P28100000","bid":3050.6,"bid_size":1.0,"ask":3404.3,"ask_size":1.0,"iv":0.3428,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0355,"theta":0.0,"rho":-5.38,"theo":3225.488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3361.55004882812},{"option":"NDXP260225C28200000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":11.0,"iv":0.285,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0322,"theta":-0.0294,"rho":0.0009,"theo":0.0405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260225P28200000","bid":3150.5,"bid_size":1.0,"ask":3504.2,"ask_size":1.0,"iv":0.3512,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0322,"theta":0.0,"rho":-5.3993,"theo":3325.4034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3461.84997558594},{"option":"NDXP260225C28300000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":12.0,"iv":0.2924,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0293,"theta":-0.0272,"rho":0.0008,"theo":0.0372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260225P28300000","bid":3250.4,"bid_size":1.0,"ask":3604.2,"ask_size":1.0,"iv":0.3606,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0293,"theta":0.0,"rho":-5.4185,"theo":3425.3193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3561.75},{"option":"NDXP260225C28400000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":12.0,"iv":0.2997,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0268,"theta":-0.0252,"rho":0.0008,"theo":0.0343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260225P28400000","bid":3350.3,"bid_size":1.0,"ask":3704.1,"ask_size":1.0,"iv":0.3689,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0268,"theta":0.0,"rho":-5.4377,"theo":3525.2355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3661.65002441406},{"option":"NDXP260225C28500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":12.0,"iv":0.307,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0245,"theta":-0.0234,"rho":0.0007,"theo":0.0316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260225P28500000","bid":3450.3,"bid_size":1.0,"ask":3804.0,"ask_size":1.0,"iv":0.3782,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0245,"theta":0.0,"rho":-5.457,"theo":3625.152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3761.54992675781},{"option":"NDXP260225C28600000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":13.0,"iv":0.3143,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0225,"theta":-0.0218,"rho":0.0006,"theo":0.0293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260225P28600000","bid":3550.2,"bid_size":1.0,"ask":3903.9,"ask_size":1.0,"iv":0.3864,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0225,"theta":0.0,"rho":-5.4762,"theo":3725.0688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3861.45007324219},{"option":"NDXP260225C29000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":11.0,"iv":0.3395,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0162,"theta":-0.0166,"rho":0.0004,"theo":0.0218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-03T11:22:28","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260225P29000000","bid":3949.6,"bid_size":1.0,"ask":4303.6,"ask_size":1.0,"iv":0.4186,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0162,"theta":0.0,"rho":-5.5529,"theo":4124.7379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4260.74987792969},{"option":"NDXP260225C29500000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":14.0,"iv":0.3742,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0112,"theta":-0.0121,"rho":0.0003,"theo":0.0157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260225P29500000","bid":4449.2,"bid_size":1.0,"ask":4803.2,"ask_size":1.0,"iv":0.4599,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":-5.6488,"theo":4624.3274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4760.64990234375},{"option":"NDXP260225C30000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":12.0,"iv":0.4035,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.008,"theta":-0.0092,"rho":0.0002,"theo":0.0116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260225P30000000","bid":4948.8,"bid_size":1.0,"ask":5302.8,"ask_size":1.0,"iv":0.5001,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":-5.7447,"theo":5123.919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5259.84985351562},{"option":"NDXP260225C30500000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":14.0,"iv":0.4363,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0058,"theta":-0.0071,"rho":0.0001,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260225P30500000","bid":5448.4,"bid_size":1.0,"ask":5802.4,"ask_size":1.0,"iv":0.5393,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0058,"theta":0.0,"rho":-5.8405,"theo":5623.5119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5759.39990234375},{"option":"NDXP260225C31000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":15.0,"iv":0.4683,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0044,"theta":-0.0056,"rho":0.0001,"theo":0.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-01-28T13:21:15","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260225P31000000","bid":5948.0,"bid_size":1.0,"ask":6302.1,"ask_size":1.0,"iv":0.579,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":-5.9362,"theo":6123.1056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6259.35009765625},{"option":"NDXP260225C32000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":15.0,"iv":0.5303,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0026,"theta":-0.0036,"rho":0.0001,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260225P32000000","bid":6947.2,"bid_size":1.0,"ask":7301.3,"ask_size":1.0,"iv":0.6548,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-6.1278,"theo":7122.2944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7258.44995117188},{"option":"NDXP260225C33000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":14.0,"iv":0.5899,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0017,"theta":-0.0025,"rho":0.0,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"NDXP260225P33000000","bid":7946.5,"bid_size":1.0,"ask":8300.5,"ask_size":1.0,"iv":0.7259,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":-6.3193,"theo":8121.4844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8257.55004882812},{"option":"NDXP260226C13000000","bid":11687.2,"bid_size":1.0,"ask":12041.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0228,"theta":0.0,"rho":2.844,"theo":11863.5265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11721.900390625},{"option":"NDXP260226P13000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":1.2606,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0228,"theta":-0.1166,"rho":-0.0009,"theo":0.1768,"change":0.0,"open":0.0,"high":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":"NDXP260226C14000000","bid":10688.1,"bid_size":1.0,"ask":11042.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0337,"theta":0.0,"rho":3.0623,"theo":10864.523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10723.0498046875},{"option":"NDXP260226P14000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":8.0,"iv":1.1318,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0337,"theta":-0.1598,"rho":-0.0013,"theo":0.2492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260226C15000000","bid":9686.9,"bid_size":1.0,"ask":10040.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0497,"theta":0.0,"rho":3.2805,"theo":9865.5501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9724.25},{"option":"NDXP260226P15000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":8.0,"iv":1.0095,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0497,"theta":-0.219,"rho":-0.002,"theo":0.3522,"change":0.0,"open":0.0,"high":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":"NDXP260226C16000000","bid":8687.9,"bid_size":1.0,"ask":9041.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0742,"theta":0.0,"rho":3.4982,"theo":8866.6228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8725.599609375},{"option":"NDXP260226P16000000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":7.0,"iv":0.9039,"open_interest":1.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0742,"theta":-0.3008,"rho":-0.0031,"theo":0.5009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-05T09:32:32","percent_change":0.0,"prev_day_close":0.650000000372529},{"option":"NDXP260226C17000000","bid":7691.2,"bid_size":1.0,"ask":8045.1,"ask_size":1.0,"iv":0.7462,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1119,"theta":0.0,"rho":3.7154,"theo":7867.7657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7728.30004882812},{"option":"NDXP260226P17000000","bid":0.1,"bid_size":8.0,"ask":0.9,"ask_size":8.0,"iv":0.8124,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1119,"theta":-0.4154,"rho":-0.0048,"theo":0.7196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.02500000596046},{"option":"NDXP260226C18000000","bid":6692.5,"bid_size":1.0,"ask":7044.6,"ask_size":1.0,"iv":0.7009,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1717,"theta":0.0,"rho":3.9314,"theo":6869.0229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6728.75},{"option":"NDXP260226P18000000","bid":0.65,"bid_size":1.0,"ask":1.3,"ask_size":7.0,"iv":0.7372,"open_interest":1.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.1717,"theta":-0.5803,"rho":-0.0075,"theo":1.0528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-12T09:41:19","percent_change":0.0,"prev_day_close":1.65000003576279},{"option":"NDXP260226C19000000","bid":5694.0,"bid_size":1.0,"ask":6046.2,"ask_size":1.0,"iv":0.632,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.2723,"theta":-0.1644,"rho":4.1453,"theo":5870.4838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5730.60009765625},{"option":"NDXP260226P19000000","bid":1.15,"bid_size":7.0,"ask":2.0,"ask_size":7.0,"iv":0.6504,"open_interest":19.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.2723,"theta":-0.8282,"rho":-0.0124,"theo":1.5896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-17T12:45:37","percent_change":0.0,"prev_day_close":2.64999997615814},{"option":"NDXP260226C19500000","bid":5195.0,"bid_size":1.0,"ask":5547.1,"ask_size":1.0,"iv":0.5952,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.35,"theta":-0.3971,"rho":4.2508,"theo":5371.3501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5231.69995117188},{"option":"NDXP260226P19500000","bid":1.6,"bid_size":7.0,"ask":2.5,"ask_size":7.0,"iv":0.6082,"open_interest":1.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.35,"theta":-1.0044,"rho":-0.0164,"theo":1.9938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-17T15:10:36","percent_change":0.0,"prev_day_close":3.375},{"option":"NDXP260226C20000000","bid":4696.0,"bid_size":1.0,"ask":5048.2,"ask_size":1.0,"iv":0.5552,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.4568,"theta":-0.689,"rho":4.3546,"theo":4872.3786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4734.25},{"option":"NDXP260226P20000000","bid":2.25,"bid_size":5.0,"ask":3.2,"ask_size":7.0,"iv":0.5669,"open_interest":3.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.4568,"theta":-1.2398,"rho":-0.022,"theo":2.5603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-11T11:56:33","percent_change":0.0,"prev_day_close":4.14999985694885},{"option":"NDXP260226C20500000","bid":4195.4,"bid_size":1.0,"ask":4549.5,"ask_size":1.0,"iv":0.4952,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.6145,"theta":-1.0754,"rho":4.4554,"theo":4373.6804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4239.04992675781},{"option":"NDXP260226P20500000","bid":3.1,"bid_size":5.0,"ask":4.1,"ask_size":12.0,"iv":0.5246,"open_interest":3.0,"volume":0.0,"delta":-0.0057,"gamma":0.0,"vega":0.6145,"theta":-1.5698,"rho":-0.0307,"theo":3.4,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.1,"last_trade_time":"2026-02-11T12:04:59","percent_change":0.0,"prev_day_close":5.29999995231628},{"option":"NDXP260226C21000000","bid":3694.0,"bid_size":1.0,"ask":4052.0,"ask_size":1.0,"iv":0.433,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.8545,"theta":-1.6256,"rho":4.5509,"theo":3875.4872,"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":3738.40002441406},{"option":"NDXP260226P21000000","bid":4.4,"bid_size":6.0,"ask":5.4,"ask_size":5.0,"iv":0.4838,"open_interest":17.0,"volume":2.0,"delta":-0.0083,"gamma":0.0,"vega":0.8545,"theta":-2.0634,"rho":-0.0445,"theo":4.7448,"change":-0.78,"open":6.37,"high":6.37,"low":6.37,"tick":"no_change","last_trade_price":6.37,"last_trade_time":"2026-02-18T09:41:29","percent_change":-10.9091,"prev_day_close":7.14999985694885},{"option":"NDXP260226C21100000","bid":3594.5,"bid_size":1.0,"ask":3952.4,"ask_size":1.0,"iv":0.43,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.9183,"theta":-1.7649,"rho":4.569,"theo":3775.9446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3644.30004882812},{"option":"NDXP260226P21100000","bid":4.7,"bid_size":6.0,"ask":5.8,"ask_size":11.0,"iv":0.4758,"open_interest":1.0,"volume":0.0,"delta":-0.009,"gamma":0.0,"vega":0.9183,"theta":-2.1914,"rho":-0.0483,"theo":5.1098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.0,"last_trade_time":"2026-02-12T15:57:48","percent_change":0.0,"prev_day_close":7.64999985694885},{"option":"NDXP260226C21200000","bid":3496.6,"bid_size":1.0,"ask":3852.9,"ask_size":1.0,"iv":0.4398,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":0.9878,"theta":-1.917,"rho":4.5866,"theo":3676.4458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3546.40002441406},{"option":"NDXP260226P21200000","bid":5.1,"bid_size":5.0,"ask":6.2,"ask_size":11.0,"iv":0.468,"open_interest":0.0,"volume":0.0,"delta":-0.0097,"gamma":0.0,"vega":0.9878,"theta":-2.3322,"rho":-0.0526,"theo":5.5186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.25},{"option":"NDXP260226C21300000","bid":3397.1,"bid_size":1.0,"ask":3753.4,"ask_size":1.0,"iv":0.4339,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":1.0638,"theta":-2.0832,"rho":4.6037,"theo":3576.9968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3441.0},{"option":"NDXP260226P21300000","bid":5.6,"bid_size":4.0,"ask":6.6,"ask_size":10.0,"iv":0.4603,"open_interest":1.0,"volume":0.0,"delta":-0.0106,"gamma":0.0,"vega":1.0638,"theta":-2.4871,"rho":-0.0574,"theo":5.9772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.4,"last_trade_time":"2026-02-11T12:40:37","percent_change":0.0,"prev_day_close":8.94999980926514},{"option":"NDXP260226C21400000","bid":3295.5,"bid_size":1.0,"ask":3654.0,"ask_size":1.0,"iv":0.4139,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0,"vega":1.1478,"theta":-2.265,"rho":4.6204,"theo":3477.6042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3347.40002441406},{"option":"NDXP260226P21400000","bid":6.0,"bid_size":10.0,"ask":7.1,"ask_size":10.0,"iv":0.4527,"open_interest":1.0,"volume":0.0,"delta":-0.0116,"gamma":0.0,"vega":1.1478,"theta":-2.6576,"rho":-0.0626,"theo":6.4922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.6,"last_trade_time":"2026-02-11T15:34:18","percent_change":0.0,"prev_day_close":9.7000002861023},{"option":"NDXP260226C21500000","bid":3196.2,"bid_size":1.0,"ask":3554.0,"ask_size":1.0,"iv":0.4108,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":1.242,"theta":-2.464,"rho":4.6363,"theo":3378.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3242.69995117188},{"option":"NDXP260226P21500000","bid":6.6,"bid_size":5.0,"ask":7.7,"ask_size":10.0,"iv":0.4447,"open_interest":0.0,"volume":0.0,"delta":-0.0127,"gamma":0.0,"vega":1.242,"theta":-2.8453,"rho":-0.0685,"theo":7.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.5999999046326},{"option":"NDXP260226C21600000","bid":3096.9,"bid_size":1.0,"ask":3454.8,"ask_size":1.0,"iv":0.407,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":1.3471,"theta":-2.6823,"rho":4.6514,"theo":3279.0223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3142.40002441406},{"option":"NDXP260226P21600000","bid":7.2,"bid_size":10.0,"ask":8.3,"ask_size":6.0,"iv":0.4375,"open_interest":0.0,"volume":0.0,"delta":-0.0139,"gamma":0.0,"vega":1.3471,"theta":-3.0523,"rho":-0.0753,"theo":7.7255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.5},{"option":"NDXP260226C21700000","bid":2997.7,"bid_size":1.0,"ask":3355.2,"ask_size":1.0,"iv":0.4011,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":1.4628,"theta":-2.9221,"rho":4.6656,"theo":3179.8553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3042.94995117188},{"option":"NDXP260226P21700000","bid":7.9,"bid_size":10.0,"ask":9.0,"ask_size":6.0,"iv":0.4306,"open_interest":0.0,"volume":0.0,"delta":-0.0153,"gamma":0.0,"vega":1.4628,"theta":-3.2809,"rho":-0.083,"theo":8.4661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.5999999046326},{"option":"NDXP260226C21800000","bid":2904.2,"bid_size":1.0,"ask":3256.5,"ask_size":1.0,"iv":0.4198,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":1.5892,"theta":-3.186,"rho":4.6789,"theo":3080.7876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2945.09997558594},{"option":"NDXP260226P21800000","bid":8.7,"bid_size":10.0,"ask":9.8,"ask_size":5.0,"iv":0.4234,"open_interest":0.0,"volume":0.0,"delta":-0.0169,"gamma":0.0,"vega":1.5892,"theta":-3.5334,"rho":-0.0916,"theo":9.306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.9000000953674},{"option":"NDXP260226C21900000","bid":2801.9,"bid_size":1.0,"ask":3158.2,"ask_size":1.0,"iv":0.4049,"open_interest":0.0,"volume":0.0,"delta":0.9812,"gamma":0.0,"vega":1.7292,"theta":-3.476,"rho":4.6912,"theo":2981.833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2846.65002441406},{"option":"NDXP260226P21900000","bid":9.7,"bid_size":5.0,"ask":10.8,"ask_size":6.0,"iv":0.4163,"open_interest":0.0,"volume":0.0,"delta":-0.0187,"gamma":0.0,"vega":1.7292,"theta":-3.8122,"rho":-0.1012,"theo":10.259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.2999997138977},{"option":"NDXP260226C22000000","bid":2703.0,"bid_size":1.0,"ask":3058.7,"ask_size":1.0,"iv":0.3966,"open_interest":0.0,"volume":0.0,"delta":0.9792,"gamma":0.0,"vega":1.8869,"theta":-3.795,"rho":4.7021,"theo":2883.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2749.15002441406},{"option":"NDXP260226P22000000","bid":10.7,"bid_size":4.0,"ask":11.8,"ask_size":5.0,"iv":0.4098,"open_interest":0.0,"volume":0.0,"delta":-0.0207,"gamma":0.0,"vega":1.8869,"theta":-4.1198,"rho":-0.1122,"theo":11.3424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.0},{"option":"NDXP260226C22100000","bid":2604.3,"bid_size":1.0,"ask":2960.0,"ask_size":1.0,"iv":0.3912,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0,"vega":2.0627,"theta":-4.1464,"rho":4.7113,"theo":2784.3382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2653.34997558594},{"option":"NDXP260226P22100000","bid":12.0,"bid_size":4.0,"ask":13.1,"ask_size":6.0,"iv":0.4034,"open_interest":2.0,"volume":0.0,"delta":-0.023,"gamma":0.0,"vega":2.0627,"theta":-4.4599,"rho":-0.1249,"theo":12.5793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.13,"last_trade_time":"2026-02-12T15:41:59","percent_change":0.0,"prev_day_close":18.8499994277954},{"option":"NDXP260226C22200000","bid":2505.8,"bid_size":1.0,"ask":2861.5,"ask_size":1.0,"iv":0.386,"open_interest":0.0,"volume":0.0,"delta":0.9743,"gamma":0.0,"vega":2.2548,"theta":-4.5339,"rho":4.7188,"theo":2685.8466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2552.5},{"option":"NDXP260226P22200000","bid":13.4,"bid_size":4.0,"ask":14.5,"ask_size":6.0,"iv":0.3972,"open_interest":6.0,"volume":0.0,"delta":-0.0256,"gamma":0.0,"vega":2.2548,"theta":-4.8361,"rho":-0.1392,"theo":13.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.47,"last_trade_time":"2026-02-12T11:54:45","percent_change":0.0,"prev_day_close":21.0},{"option":"NDXP260226C22300000","bid":2407.5,"bid_size":1.0,"ask":2763.3,"ask_size":1.0,"iv":0.381,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0,"vega":2.4664,"theta":-4.9609,"rho":4.7247,"theo":2587.5605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2455.54992675781},{"option":"NDXP260226P22300000","bid":15.0,"bid_size":4.0,"ask":16.2,"ask_size":6.0,"iv":0.3909,"open_interest":6.0,"volume":2.0,"delta":-0.0285,"gamma":0.0,"vega":2.4664,"theta":-5.2518,"rho":-0.1552,"theo":15.6168,"change":-11.42,"open":11.98,"high":11.98,"low":11.98,"tick":"down","last_trade_price":11.98,"last_trade_time":"2026-02-18T10:39:48","percent_change":-48.8034,"prev_day_close":23.3999996185303},{"option":"NDXP260226C22400000","bid":2307.9,"bid_size":1.0,"ask":2665.3,"ask_size":1.0,"iv":0.3724,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0,"vega":2.7047,"theta":-5.4308,"rho":4.7282,"theo":2489.5114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2294.75},{"option":"NDXP260226P22400000","bid":16.8,"bid_size":9.0,"ask":17.9,"ask_size":4.0,"iv":0.3848,"open_interest":0.0,"volume":2.0,"delta":-0.0319,"gamma":0.0,"vega":2.7047,"theta":-5.7104,"rho":-0.1736,"theo":17.4753,"change":-12.97,"open":13.23,"high":13.23,"low":13.23,"tick":"down","last_trade_price":13.23,"last_trade_time":"2026-02-18T10:39:48","percent_change":-49.5038,"prev_day_close":26.1999998092651},{"option":"NDXP260226C22500000","bid":2211.7,"bid_size":1.0,"ask":2567.5,"ask_size":1.0,"iv":0.3709,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0001,"vega":2.9693,"theta":-5.9476,"rho":4.7288,"theo":2391.741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2243.84997558594},{"option":"NDXP260226P22500000","bid":18.9,"bid_size":8.0,"ask":20.1,"ask_size":5.0,"iv":0.3788,"open_interest":5.0,"volume":0.0,"delta":-0.0357,"gamma":0.0001,"vega":2.9693,"theta":-6.2159,"rho":-0.1948,"theo":19.6126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.4,"last_trade_time":"2026-02-17T12:23:50","percent_change":0.0,"prev_day_close":29.3500003814697},{"option":"NDXP260226C22600000","bid":2110.0,"bid_size":1.0,"ask":2468.7,"ask_size":1.0,"iv":0.3561,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0001,"vega":3.2563,"theta":-6.5154,"rho":4.7267,"theo":2294.2934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2147.69995117188},{"option":"NDXP260226P22600000","bid":21.3,"bid_size":8.0,"ask":22.6,"ask_size":5.0,"iv":0.3731,"open_interest":8.0,"volume":0.0,"delta":-0.04,"gamma":0.0001,"vega":3.2563,"theta":-6.7724,"rho":-0.2188,"theo":22.0725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.7,"last_trade_time":"2026-02-17T12:44:52","percent_change":0.0,"prev_day_close":33.0499992370606},{"option":"NDXP260226C22700000","bid":2161.4,"bid_size":1.0,"ask":2270.8,"ask_size":1.0,"iv":0.414,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0001,"vega":3.5735,"theta":-7.1364,"rho":4.7217,"theo":2197.2108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2052.0},{"option":"NDXP260226P22700000","bid":24.1,"bid_size":8.0,"ask":25.5,"ask_size":5.0,"iv":0.3676,"open_interest":16.0,"volume":10.0,"delta":-0.045,"gamma":0.0001,"vega":3.5735,"theta":-7.3821,"rho":-0.2458,"theo":24.8975,"change":-20.45,"open":16.75,"high":16.75,"low":16.7,"tick":"no_change","last_trade_price":16.7,"last_trade_time":"2026-02-18T12:04:49","percent_change":-55.0471,"prev_day_close":37.1500015258789},{"option":"NDXP260226C22800000","bid":2065.2,"bid_size":1.0,"ask":2173.6,"ask_size":1.0,"iv":0.405,"open_interest":0.0,"volume":0.0,"delta":0.9493,"gamma":0.0001,"vega":3.9271,"theta":-7.8127,"rho":4.7123,"theo":2100.548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1956.85003662109},{"option":"NDXP260226P22800000","bid":27.3,"bid_size":9.0,"ask":28.7,"ask_size":4.0,"iv":0.362,"open_interest":24.0,"volume":10.0,"delta":-0.0506,"gamma":0.0001,"vega":3.9271,"theta":-8.0471,"rho":-0.277,"theo":28.1423,"change":-23.05,"open":18.85,"high":18.85,"low":18.8,"tick":"no_change","last_trade_price":18.8,"last_trade_time":"2026-02-18T12:04:49","percent_change":-55.0777,"prev_day_close":41.8499984741211},{"option":"NDXP260226C22900000","bid":1969.8,"bid_size":1.0,"ask":2075.7,"ask_size":1.0,"iv":0.3955,"open_interest":0.0,"volume":0.0,"delta":0.9429,"gamma":0.0001,"vega":4.3078,"theta":-8.5465,"rho":4.6988,"theo":2004.3682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1862.25},{"option":"NDXP260226P22900000","bid":31.0,"bid_size":2.0,"ask":32.5,"ask_size":5.0,"iv":0.3565,"open_interest":4.0,"volume":0.0,"delta":-0.057,"gamma":0.0001,"vega":4.3078,"theta":-8.7696,"rho":-0.3124,"theo":31.8701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.95,"last_trade_time":"2026-02-12T14:41:11","percent_change":0.0,"prev_day_close":47.1499996185303},{"option":"NDXP260226C23000000","bid":1874.5,"bid_size":1.0,"ask":1979.7,"ask_size":1.0,"iv":0.3872,"open_interest":0.0,"volume":0.0,"delta":0.9357,"gamma":0.0001,"vega":4.7198,"theta":-9.3372,"rho":4.6813,"theo":1908.7258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1768.40002441406},{"option":"NDXP260226P23000000","bid":35.2,"bid_size":9.0,"ask":36.7,"ask_size":4.0,"iv":0.3511,"open_interest":8.0,"volume":0.0,"delta":-0.0642,"gamma":0.0001,"vega":4.7198,"theta":-9.549,"rho":-0.3518,"theo":36.1352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":54.0,"last_trade_time":"2026-02-17T16:14:42","percent_change":0.0,"prev_day_close":53.1499996185303},{"option":"NDXP260226C23100000","bid":1780.2,"bid_size":1.0,"ask":1883.3,"ask_size":1.0,"iv":0.3786,"open_interest":0.0,"volume":0.0,"delta":0.9276,"gamma":0.0001,"vega":5.1736,"theta":-10.1827,"rho":4.6579,"theo":1813.6874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1675.59997558594},{"option":"NDXP260226P23100000","bid":39.9,"bid_size":4.0,"ask":41.4,"ask_size":3.0,"iv":0.3457,"open_interest":2.0,"volume":1.0,"delta":-0.0723,"gamma":0.0001,"vega":5.1736,"theta":-10.3832,"rho":-0.397,"theo":41.0045,"change":-31.81,"open":28.09,"high":28.09,"low":28.09,"tick":"down","last_trade_price":28.09,"last_trade_time":"2026-02-18T12:13:30","percent_change":-53.1052,"prev_day_close":59.8999996185303},{"option":"NDXP260226C23200000","bid":1686.0,"bid_size":1.0,"ask":1788.5,"ask_size":1.0,"iv":0.3707,"open_interest":0.0,"volume":0.0,"delta":0.9185,"gamma":0.0001,"vega":5.655,"theta":-11.0812,"rho":4.629,"theo":1719.3339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1583.5},{"option":"NDXP260226P23200000","bid":45.6,"bid_size":5.0,"ask":47.0,"ask_size":3.0,"iv":0.3403,"open_interest":8.0,"volume":0.0,"delta":-0.0814,"gamma":0.0001,"vega":5.655,"theta":-11.2704,"rho":-0.4479,"theo":46.5585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":58.1,"last_trade_time":"2026-02-02T10:20:19","percent_change":0.0,"prev_day_close":67.6500015258789},{"option":"NDXP260226C23300000","bid":1593.2,"bid_size":1.0,"ask":1693.4,"ask_size":1.0,"iv":0.3626,"open_interest":0.0,"volume":0.0,"delta":0.9082,"gamma":0.0001,"vega":6.1675,"theta":-12.0274,"rho":4.5947,"theo":1625.7303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1492.20001220703},{"option":"NDXP260226P23300000","bid":51.9,"bid_size":4.0,"ask":53.3,"ask_size":3.0,"iv":0.3352,"open_interest":5.0,"volume":3.0,"delta":-0.0916,"gamma":0.0001,"vega":6.1675,"theta":-12.2053,"rho":-0.504,"theo":52.8625,"change":-39.4,"open":37.1,"high":37.1,"low":37.1,"tick":"no_change","last_trade_price":37.1,"last_trade_time":"2026-02-18T11:58:49","percent_change":-51.5033,"prev_day_close":76.5},{"option":"NDXP260226C23400000","bid":1500.6,"bid_size":1.0,"ask":1599.8,"ask_size":1.0,"iv":0.3548,"open_interest":0.0,"volume":0.0,"delta":0.8968,"gamma":0.0001,"vega":6.7213,"theta":-13.0144,"rho":4.5524,"theo":1532.9633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1396.25},{"option":"NDXP260226P23400000","bid":58.7,"bid_size":4.0,"ask":60.5,"ask_size":3.0,"iv":0.33,"open_interest":5.0,"volume":5.0,"delta":-0.1031,"gamma":0.0001,"vega":6.7213,"theta":-13.181,"rho":-0.5682,"theo":60.0031,"change":-43.9,"open":39.08,"high":42.15,"low":37.2,"tick":"up","last_trade_price":42.15,"last_trade_time":"2026-02-18T11:58:13","percent_change":-51.0168,"prev_day_close":86.0499992370606},{"option":"NDXP260226C23500000","bid":1409.2,"bid_size":1.0,"ask":1506.8,"ask_size":1.0,"iv":0.3472,"open_interest":0.0,"volume":0.0,"delta":0.8841,"gamma":0.0002,"vega":7.2948,"theta":-14.0353,"rho":4.5035,"theo":1441.1328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1313.54998779297},{"option":"NDXP260226P23500000","bid":66.7,"bid_size":4.0,"ask":68.6,"ask_size":3.0,"iv":0.3245,"open_interest":5.0,"volume":1.0,"delta":-0.1158,"gamma":0.0002,"vega":7.2948,"theta":-14.1906,"rho":-0.639,"theo":68.0803,"change":-52.47,"open":44.58,"high":44.58,"low":44.58,"tick":"down","last_trade_price":44.58,"last_trade_time":"2026-02-18T11:01:22","percent_change":-54.0649,"prev_day_close":97.0499992370606},{"option":"NDXP260226C23550000","bid":1364.1,"bid_size":1.0,"ask":1460.3,"ask_size":1.0,"iv":0.3433,"open_interest":0.0,"volume":0.0,"delta":0.8772,"gamma":0.0002,"vega":7.5921,"theta":-14.5553,"rho":4.4765,"theo":1395.5933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.29998779297},{"option":"NDXP260226P23550000","bid":71.1,"bid_size":5.0,"ask":73.0,"ask_size":3.0,"iv":0.3218,"open_interest":2.0,"volume":0.0,"delta":-0.1227,"gamma":0.0002,"vega":7.5921,"theta":-14.7049,"rho":-0.6769,"theo":72.4946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":74.0,"last_trade_time":"2026-02-12T09:45:59","percent_change":0.0,"prev_day_close":103.199996948242},{"option":"NDXP260226C23600000","bid":1319.0,"bid_size":1.0,"ask":1414.8,"ask_size":1.0,"iv":0.3398,"open_interest":0.0,"volume":0.0,"delta":0.8699,"gamma":0.0002,"vega":7.9002,"theta":-15.0797,"rho":4.447,"theo":1350.3227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1245.5},{"option":"NDXP260226P23600000","bid":75.9,"bid_size":5.0,"ask":77.8,"ask_size":3.0,"iv":0.3192,"open_interest":7.0,"volume":4.0,"delta":-0.13,"gamma":0.0002,"vega":7.9002,"theta":-15.2237,"rho":-0.7174,"theo":77.1777,"change":-56.9,"open":49.3,"high":52.5,"low":49.2,"tick":"up","last_trade_price":52.5,"last_trade_time":"2026-02-18T12:30:30","percent_change":-52.011,"prev_day_close":109.399997711182},{"option":"NDXP260226C23650000","bid":1274.3,"bid_size":1.0,"ask":1369.2,"ask_size":1.0,"iv":0.3361,"open_interest":0.0,"volume":0.0,"delta":0.8623,"gamma":0.0002,"vega":8.2161,"theta":-15.6071,"rho":4.4147,"theo":1305.3399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1202.0},{"option":"NDXP260226P23650000","bid":80.7,"bid_size":4.0,"ask":82.7,"ask_size":4.0,"iv":0.3163,"open_interest":0.0,"volume":0.0,"delta":-0.1376,"gamma":0.0002,"vega":8.2161,"theta":-15.7455,"rho":-0.7606,"theo":82.1487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":116.150001525879},{"option":"NDXP260226C23700000","bid":1230.0,"bid_size":1.0,"ask":1296.3,"ask_size":1.0,"iv":0.3166,"open_interest":0.0,"volume":0.0,"delta":0.8542,"gamma":0.0002,"vega":8.5341,"theta":-16.1362,"rho":4.3803,"theo":1260.6623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1159.0},{"option":"NDXP260226P23700000","bid":86.2,"bid_size":4.0,"ask":88.0,"ask_size":2.0,"iv":0.3136,"open_interest":3.0,"volume":3.0,"delta":-0.1456,"gamma":0.0002,"vega":8.5341,"theta":-16.2689,"rho":-0.8059,"theo":87.4249,"change":-55.5,"open":66.1,"high":67.65,"low":66.1,"tick":"up","last_trade_price":67.65,"last_trade_time":"2026-02-18T10:36:28","percent_change":-45.067,"prev_day_close":123.150001525879},{"option":"NDXP260226C23750000","bid":1186.0,"bid_size":1.0,"ask":1251.9,"ask_size":1.0,"iv":0.3139,"open_interest":0.0,"volume":0.0,"delta":0.8458,"gamma":0.0002,"vega":8.8529,"theta":-16.6653,"rho":4.3443,"theo":1216.3024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1116.29998779297},{"option":"NDXP260226P23750000","bid":91.8,"bid_size":3.0,"ask":93.6,"ask_size":2.0,"iv":0.3108,"open_interest":0.0,"volume":1.0,"delta":-0.1541,"gamma":0.0002,"vega":8.8529,"theta":-16.7923,"rho":-0.8529,"theo":93.0189,"change":-18.59,"open":112.21,"high":112.21,"low":112.21,"tick":"down","last_trade_price":112.21,"last_trade_time":"2026-02-18T09:42:07","percent_change":-14.2125,"prev_day_close":130.800003051758},{"option":"NDXP260226C23800000","bid":1142.1,"bid_size":1.0,"ask":1209.5,"ask_size":1.0,"iv":0.3111,"open_interest":0.0,"volume":0.0,"delta":0.8368,"gamma":0.0002,"vega":9.1769,"theta":-17.1925,"rho":4.3061,"theo":1172.2732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.04998779297},{"option":"NDXP260226P23800000","bid":97.4,"bid_size":3.0,"ask":99.6,"ask_size":3.0,"iv":0.308,"open_interest":3.0,"volume":3.0,"delta":-0.163,"gamma":0.0002,"vega":9.1769,"theta":-17.3139,"rho":-0.902,"theo":98.9434,"change":-72.65,"open":82.15,"high":82.15,"low":65.9,"tick":"down","last_trade_price":65.9,"last_trade_time":"2026-02-18T11:09:34","percent_change":-52.4359,"prev_day_close":138.549995422363},{"option":"NDXP260226C23850000","bid":1098.7,"bid_size":1.0,"ask":1164.3,"ask_size":1.0,"iv":0.3083,"open_interest":0.0,"volume":0.0,"delta":0.8275,"gamma":0.0002,"vega":9.5096,"theta":-17.7156,"rho":4.2647,"theo":1128.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1030.10000610352},{"option":"NDXP260226P23850000","bid":103.7,"bid_size":4.0,"ask":105.6,"ask_size":1.0,"iv":0.3052,"open_interest":1.0,"volume":0.0,"delta":-0.1724,"gamma":0.0002,"vega":9.5096,"theta":-17.8314,"rho":-0.9544,"theo":105.2188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.88,"last_trade_time":"2026-02-12T10:23:30","percent_change":0.0,"prev_day_close":146.800003051758},{"option":"NDXP260226C23900000","bid":1055.7,"bid_size":1.0,"ask":1121.1,"ask_size":1.0,"iv":0.3056,"open_interest":0.0,"volume":0.0,"delta":0.8177,"gamma":0.0002,"vega":9.8471,"theta":-18.2325,"rho":4.2199,"theo":1085.2933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":989.850006103516},{"option":"NDXP260226P23900000","bid":110.6,"bid_size":2.0,"ask":112.3,"ask_size":1.0,"iv":0.3023,"open_interest":9.0,"volume":2.0,"delta":-0.1822,"gamma":0.0002,"vega":9.8471,"theta":-18.3426,"rho":-1.0102,"theo":111.8711,"change":-83.07,"open":73.0,"high":73.0,"low":72.53,"tick":"down","last_trade_price":72.53,"last_trade_time":"2026-02-18T11:42:05","percent_change":-53.3869,"prev_day_close":155.600006103516},{"option":"NDXP260226C23950000","bid":1013.2,"bid_size":1.0,"ask":1078.2,"ask_size":1.0,"iv":0.3027,"open_interest":0.0,"volume":0.0,"delta":0.8073,"gamma":0.0002,"vega":10.1825,"theta":-18.7412,"rho":4.1726,"theo":1042.3915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":948.950012207031},{"option":"NDXP260226P23950000","bid":117.4,"bid_size":2.0,"ask":119.4,"ask_size":2.0,"iv":0.2993,"open_interest":1.0,"volume":0.0,"delta":-0.1925,"gamma":0.0002,"vega":10.1825,"theta":-18.8456,"rho":-1.0684,"theo":118.9231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.83,"last_trade_time":"2026-02-12T10:23:30","percent_change":0.0,"prev_day_close":165.0},{"option":"NDXP260226C24000000","bid":970.9,"bid_size":1.0,"ask":1035.8,"ask_size":1.0,"iv":0.2998,"open_interest":3.0,"volume":0.0,"delta":0.7965,"gamma":0.0003,"vega":10.5146,"theta":-19.2393,"rho":4.1234,"theo":999.9056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":937.05,"last_trade_time":"2026-02-13T09:38:34","percent_change":0.0,"prev_day_close":907.549987792969},{"option":"NDXP260226P24000000","bid":124.6,"bid_size":2.0,"ask":126.7,"ask_size":2.0,"iv":0.2966,"open_interest":8.0,"volume":0.0,"delta":-0.2034,"gamma":0.0003,"vega":10.5146,"theta":-19.3381,"rho":-1.1285,"theo":126.391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.6,"last_trade_time":"2026-02-12T14:25:47","percent_change":0.0,"prev_day_close":174.800003051758},{"option":"NDXP260226C24050000","bid":929.2,"bid_size":1.0,"ask":993.8,"ask_size":1.0,"iv":0.297,"open_interest":0.0,"volume":0.0,"delta":0.7851,"gamma":0.0003,"vega":10.8487,"theta":-19.7244,"rho":4.0713,"theo":957.8543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":867.75},{"option":"NDXP260226P24050000","bid":132.6,"bid_size":2.0,"ask":134.8,"ask_size":2.0,"iv":0.2935,"open_interest":0.0,"volume":0.0,"delta":-0.2148,"gamma":0.0003,"vega":10.8487,"theta":-19.8175,"rho":-1.1915,"theo":134.2935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.199996948242},{"option":"NDXP260226C24100000","bid":888.0,"bid_size":1.0,"ask":951.4,"ask_size":1.0,"iv":0.2937,"open_interest":3.0,"volume":0.0,"delta":0.7732,"gamma":0.0003,"vega":11.1867,"theta":-20.1931,"rho":4.015,"theo":916.267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":862.05,"last_trade_time":"2026-02-13T09:38:34","percent_change":0.0,"prev_day_close":830.950012207031},{"option":"NDXP260226P24100000","bid":141.0,"bid_size":2.0,"ask":143.2,"ask_size":1.0,"iv":0.2904,"open_interest":2.0,"volume":1.0,"delta":-0.2267,"gamma":0.0003,"vega":11.1867,"theta":-20.2806,"rho":-1.2588,"theo":142.66,"change":-31.31,"open":164.69,"high":164.69,"low":164.69,"tick":"up","last_trade_price":164.69,"last_trade_time":"2026-02-18T09:45:03","percent_change":-15.9745,"prev_day_close":196.0},{"option":"NDXP260226C24150000","bid":847.2,"bid_size":1.0,"ask":910.3,"ask_size":1.0,"iv":0.2907,"open_interest":0.0,"volume":0.0,"delta":0.7607,"gamma":0.0003,"vega":11.5218,"theta":-20.6425,"rho":3.955,"theo":875.1772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":792.399993896484},{"option":"NDXP260226P24150000","bid":149.8,"bid_size":2.0,"ask":152.0,"ask_size":1.0,"iv":0.2875,"open_interest":0.0,"volume":0.0,"delta":-0.2392,"gamma":0.0003,"vega":11.5218,"theta":-20.7244,"rho":-1.3297,"theo":151.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.400001525879},{"option":"NDXP260226C24200000","bid":814.3,"bid_size":1.0,"ask":857.1,"ask_size":1.0,"iv":0.2846,"open_interest":0.0,"volume":0.0,"delta":0.7476,"gamma":0.0003,"vega":11.847,"theta":-21.0697,"rho":3.8927,"theo":834.6095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":753.450012207031},{"option":"NDXP260226P24200000","bid":159.0,"bid_size":2.0,"ask":161.3,"ask_size":1.0,"iv":0.2843,"open_interest":2.0,"volume":2.0,"delta":-0.2522,"gamma":0.0003,"vega":11.847,"theta":-21.1459,"rho":-1.403,"theo":160.9101,"change":-33.89,"open":185.71,"high":185.71,"low":185.71,"tick":"down","last_trade_price":185.71,"last_trade_time":"2026-02-18T09:45:03","percent_change":-15.4326,"prev_day_close":219.600006103516},{"option":"NDXP260226C24250000","bid":775.3,"bid_size":1.0,"ask":816.2,"ask_size":1.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":0.734,"gamma":0.0003,"vega":12.1648,"theta":-21.4715,"rho":3.8277,"theo":794.5827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":716.25},{"option":"NDXP260226P24250000","bid":169.0,"bid_size":2.0,"ask":171.1,"ask_size":1.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":-0.2659,"gamma":0.0003,"vega":12.1648,"theta":-21.5421,"rho":-1.4789,"theo":170.837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.549995422363},{"option":"NDXP260226C24300000","bid":736.0,"bid_size":1.0,"ask":780.8,"ask_size":1.0,"iv":0.2784,"open_interest":0.0,"volume":0.0,"delta":0.7197,"gamma":0.0003,"vega":12.4797,"theta":-21.8441,"rho":3.7583,"theo":755.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.5},{"option":"NDXP260226P24300000","bid":179.4,"bid_size":2.0,"ask":181.6,"ask_size":1.0,"iv":0.2782,"open_interest":5.0,"volume":1.0,"delta":-0.2802,"gamma":0.0003,"vega":12.4797,"theta":-21.909,"rho":-1.5592,"theo":181.3347,"change":-36.46,"open":209.29,"high":209.29,"low":209.29,"tick":"up","last_trade_price":209.29,"last_trade_time":"2026-02-18T09:45:03","percent_change":-14.8362,"prev_day_close":245.75},{"option":"NDXP260226C24350000","bid":695.8,"bid_size":1.0,"ask":738.8,"ask_size":1.0,"iv":0.2754,"open_interest":0.0,"volume":0.0,"delta":0.7047,"gamma":0.0003,"vega":12.7872,"theta":-22.1831,"rho":3.6841,"theo":716.282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":643.799987792969},{"option":"NDXP260226P24350000","bid":190.5,"bid_size":2.0,"ask":192.4,"ask_size":1.0,"iv":0.275,"open_interest":0.0,"volume":0.0,"delta":-0.2952,"gamma":0.0003,"vega":12.7872,"theta":-22.2423,"rho":-1.6444,"theo":192.4439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.75},{"option":"NDXP260226C24400000","bid":679.2,"bid_size":1.0,"ask":683.4,"ask_size":1.0,"iv":0.2736,"open_interest":2.0,"volume":2.0,"delta":0.6891,"gamma":0.0004,"vega":13.0782,"theta":-22.4846,"rho":3.6071,"theo":678.081,"change":139.01,"open":745.38,"high":747.51,"low":745.38,"tick":"up","last_trade_price":747.51,"last_trade_time":"2026-02-18T10:11:05","percent_change":22.8447,"prev_day_close":608.5},{"option":"NDXP260226P24400000","bid":201.8,"bid_size":2.0,"ask":204.1,"ask_size":1.0,"iv":0.2718,"open_interest":26.0,"volume":2.0,"delta":-0.3107,"gamma":0.0004,"vega":13.0782,"theta":-22.5382,"rho":-1.7323,"theo":204.1967,"change":-99.82,"open":176.0,"high":176.0,"low":174.68,"tick":"down","last_trade_price":174.68,"last_trade_time":"2026-02-18T10:11:05","percent_change":-36.3643,"prev_day_close":274.5},{"option":"NDXP260226C24450000","bid":641.0,"bid_size":1.0,"ask":645.0,"ask_size":1.0,"iv":0.2702,"open_interest":0.0,"volume":0.0,"delta":0.6729,"gamma":0.0004,"vega":13.352,"theta":-22.7451,"rho":3.5276,"theo":640.5435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.0},{"option":"NDXP260226P24450000","bid":214.4,"bid_size":2.0,"ask":216.5,"ask_size":1.0,"iv":0.2686,"open_interest":1.0,"volume":2.0,"delta":-0.327,"gamma":0.0004,"vega":13.352,"theta":-22.793,"rho":-1.8227,"theo":216.613,"change":-28.15,"open":261.6,"high":261.6,"low":261.6,"tick":"down","last_trade_price":261.6,"last_trade_time":"2026-02-18T09:50:25","percent_change":-9.71527,"prev_day_close":289.75},{"option":"NDXP260226C24500000","bid":604.6,"bid_size":1.0,"ask":608.0,"ask_size":1.0,"iv":0.2669,"open_interest":1.0,"volume":0.0,"delta":0.6559,"gamma":0.0004,"vega":13.6129,"theta":-22.96,"rho":3.4432,"theo":603.7009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":684.21,"last_trade_time":"2026-02-12T11:46:09","percent_change":0.0,"prev_day_close":540.25},{"option":"NDXP260226P24500000","bid":227.0,"bid_size":2.0,"ask":229.4,"ask_size":1.0,"iv":0.2652,"open_interest":12.0,"volume":0.0,"delta":-0.3439,"gamma":0.0004,"vega":13.6129,"theta":-23.0023,"rho":-1.9181,"theo":229.7242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":373.0,"last_trade_time":"2026-02-17T12:48:25","percent_change":0.0,"prev_day_close":306.25},{"option":"NDXP260226C24550000","bid":568.2,"bid_size":1.0,"ask":571.8,"ask_size":1.0,"iv":0.2638,"open_interest":0.0,"volume":0.0,"delta":0.6383,"gamma":0.0004,"vega":13.8566,"theta":-23.124,"rho":3.3535,"theo":567.6002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.600006103516},{"option":"NDXP260226P24550000","bid":240.5,"bid_size":2.0,"ask":242.9,"ask_size":1.0,"iv":0.2619,"open_interest":1.0,"volume":0.0,"delta":-0.3616,"gamma":0.0004,"vega":13.8566,"theta":-23.1607,"rho":-2.0188,"theo":243.5773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":390.6,"last_trade_time":"2026-02-17T12:48:28","percent_change":0.0,"prev_day_close":323.200012207031},{"option":"NDXP260226C24600000","bid":533.5,"bid_size":1.0,"ask":536.5,"ask_size":1.0,"iv":0.2602,"open_interest":0.0,"volume":0.0,"delta":0.62,"gamma":0.0004,"vega":14.0741,"theta":-23.2327,"rho":3.2612,"theo":532.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":475.400009155273},{"option":"NDXP260226P24600000","bid":255.5,"bid_size":2.0,"ask":257.7,"ask_size":1.0,"iv":0.2586,"open_interest":8.0,"volume":4.0,"delta":-0.3799,"gamma":0.0004,"vega":14.0741,"theta":-23.2637,"rho":-2.122,"theo":258.2068,"change":-90.2,"open":251.0,"high":251.0,"low":251.0,"tick":"no_change","last_trade_price":251.0,"last_trade_time":"2026-02-18T10:00:48","percent_change":-26.4361,"prev_day_close":341.200012207031},{"option":"NDXP260226C24650000","bid":499.0,"bid_size":1.0,"ask":501.9,"ask_size":1.0,"iv":0.2569,"open_interest":0.0,"volume":0.0,"delta":0.601,"gamma":0.0004,"vega":14.2646,"theta":-23.2824,"rho":3.1661,"theo":497.7486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.199996948242},{"option":"NDXP260226P24650000","bid":270.5,"bid_size":2.0,"ask":272.9,"ask_size":1.0,"iv":0.2552,"open_interest":3.0,"volume":0.0,"delta":-0.3989,"gamma":0.0004,"vega":14.2646,"theta":-23.3077,"rho":-2.228,"theo":273.6333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":343.53,"last_trade_time":"2026-02-13T12:14:18","percent_change":0.0,"prev_day_close":359.800003051758},{"option":"NDXP260226C24700000","bid":465.0,"bid_size":1.0,"ask":467.5,"ask_size":1.0,"iv":0.2534,"open_interest":0.0,"volume":1.0,"delta":0.5813,"gamma":0.0004,"vega":14.4296,"theta":-23.268,"rho":3.0651,"theo":464.0592,"change":7.2,"open":421.0,"high":421.0,"low":421.0,"tick":"up","last_trade_price":421.0,"last_trade_time":"2026-02-18T09:50:18","percent_change":1.73997,"prev_day_close":413.800003051758},{"option":"NDXP260226P24700000","bid":286.6,"bid_size":1.0,"ask":288.7,"ask_size":1.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":-0.4186,"gamma":0.0004,"vega":14.4296,"theta":-23.2877,"rho":-2.34,"theo":289.8978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.400009155273},{"option":"NDXP260226C24750000","bid":432.2,"bid_size":1.0,"ask":435.0,"ask_size":1.0,"iv":0.2499,"open_interest":0.0,"volume":0.0,"delta":0.5609,"gamma":0.0004,"vega":14.5627,"theta":-23.184,"rho":2.9595,"theo":431.2616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.599990844727},{"option":"NDXP260226P24750000","bid":304.2,"bid_size":1.0,"ask":306.6,"ask_size":1.0,"iv":0.2482,"open_interest":4.0,"volume":0.0,"delta":-0.439,"gamma":0.0004,"vega":14.5627,"theta":-23.198,"rho":-2.4566,"theo":307.054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":303.9,"last_trade_time":"2026-02-10T15:56:59","percent_change":0.0,"prev_day_close":400.0},{"option":"NDXP260226C24800000","bid":400.2,"bid_size":1.0,"ask":403.1,"ask_size":1.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.5398,"gamma":0.0004,"vega":14.6581,"theta":-23.0269,"rho":2.8522,"theo":399.3859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.149993896484},{"option":"NDXP260226P24800000","bid":321.8,"bid_size":1.0,"ask":324.6,"ask_size":1.0,"iv":0.2447,"open_interest":1.0,"volume":0.0,"delta":-0.4601,"gamma":0.0004,"vega":14.6581,"theta":-23.0353,"rho":-2.5748,"theo":325.132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":500.4,"last_trade_time":"2026-02-17T12:48:28","percent_change":0.0,"prev_day_close":421.800003051758},{"option":"NDXP260226C24850000","bid":369.0,"bid_size":1.0,"ask":371.8,"ask_size":2.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.518,"gamma":0.0004,"vega":14.715,"theta":-22.7934,"rho":2.7404,"theo":368.4645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":328.599990844727},{"option":"NDXP260226P24850000","bid":341.0,"bid_size":1.0,"ask":343.4,"ask_size":1.0,"iv":0.2412,"open_interest":2.0,"volume":0.0,"delta":-0.4819,"gamma":0.0004,"vega":14.715,"theta":-22.7962,"rho":-2.6976,"theo":344.1645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":503.1,"last_trade_time":"2026-02-13T10:40:23","percent_change":0.0,"prev_day_close":444.199996948242},{"option":"NDXP260226C24900000","bid":339.0,"bid_size":1.0,"ask":341.8,"ask_size":2.0,"iv":0.2392,"open_interest":0.0,"volume":4.0,"delta":0.4956,"gamma":0.0004,"vega":14.7291,"theta":-22.4787,"rho":2.6226,"theo":338.5626,"change":42.07,"open":292.0,"high":350.0,"low":292.0,"tick":"down","last_trade_price":344.27,"last_trade_time":"2026-02-18T14:42:06","percent_change":13.9212,"prev_day_close":302.199996948242},{"option":"NDXP260226P24900000","bid":360.6,"bid_size":1.0,"ask":363.4,"ask_size":1.0,"iv":0.2375,"open_interest":5.0,"volume":1.0,"delta":-0.5043,"gamma":0.0004,"vega":14.7291,"theta":-22.4758,"rho":-2.8262,"theo":364.2163,"change":3.3,"open":471.1,"high":471.1,"low":471.1,"tick":"up","last_trade_price":471.1,"last_trade_time":"2026-02-18T09:35:01","percent_change":0.705429,"prev_day_close":467.800003051758},{"option":"NDXP260226C24950000","bid":310.2,"bid_size":1.0,"ask":312.6,"ask_size":2.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":0.4725,"gamma":0.0005,"vega":14.6967,"theta":-22.0798,"rho":2.5034,"theo":309.7296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.799987792969},{"option":"NDXP260226P24950000","bid":381.8,"bid_size":1.0,"ask":384.6,"ask_size":1.0,"iv":0.2338,"open_interest":4.0,"volume":21.0,"delta":-0.5274,"gamma":0.0005,"vega":14.6967,"theta":-22.0712,"rho":-2.9564,"theo":385.3371,"change":-133.8,"open":280.25,"high":358.6,"low":280.25,"tick":"up","last_trade_price":358.6,"last_trade_time":"2026-02-18T14:31:50","percent_change":-27.173,"prev_day_close":492.399993896484},{"option":"NDXP260226C25000000","bid":282.6,"bid_size":1.0,"ask":285.0,"ask_size":2.0,"iv":0.2317,"open_interest":6.0,"volume":6.0,"delta":0.4488,"gamma":0.0005,"vega":14.6142,"theta":-21.5959,"rho":2.381,"theo":282.0014,"change":88.3,"open":330.73,"high":340.8,"low":330.73,"tick":"no_change","last_trade_price":340.8,"last_trade_time":"2026-02-18T10:39:30","percent_change":34.9703,"prev_day_close":252.5},{"option":"NDXP260226P25000000","bid":404.2,"bid_size":1.0,"ask":407.0,"ask_size":1.0,"iv":0.2302,"open_interest":24.0,"volume":0.0,"delta":-0.551,"gamma":0.0005,"vega":14.6142,"theta":-21.5817,"rho":-3.0897,"theo":407.5627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":606.02,"last_trade_time":"2026-02-17T13:12:36","percent_change":0.0,"prev_day_close":518.0},{"option":"NDXP260226C25050000","bid":255.8,"bid_size":1.0,"ask":258.2,"ask_size":1.0,"iv":0.228,"open_interest":8.0,"volume":0.0,"delta":0.4246,"gamma":0.0005,"vega":14.4749,"theta":-21.0245,"rho":2.2528,"theo":255.4529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.08,"last_trade_time":"2026-02-17T15:13:37","percent_change":0.0,"prev_day_close":229.449996948242},{"option":"NDXP260226P25050000","bid":427.2,"bid_size":1.0,"ask":430.5,"ask_size":1.0,"iv":0.2263,"open_interest":3.0,"volume":1.0,"delta":-0.5752,"gamma":0.0005,"vega":14.4749,"theta":-21.0047,"rho":-3.2289,"theo":430.968,"change":-57.55,"open":487.2,"high":487.2,"low":487.2,"tick":"up","last_trade_price":487.2,"last_trade_time":"2026-02-18T09:53:54","percent_change":-10.5645,"prev_day_close":544.75},{"option":"NDXP260226C25100000","bid":230.2,"bid_size":2.0,"ask":232.8,"ask_size":1.0,"iv":0.2241,"open_interest":5.0,"volume":0.0,"delta":0.4,"gamma":0.0005,"vega":14.2807,"theta":-20.3654,"rho":2.1241,"theo":230.1446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":382.0,"last_trade_time":"2026-02-12T10:48:56","percent_change":0.0,"prev_day_close":207.25},{"option":"NDXP260226P25100000","bid":451.5,"bid_size":1.0,"ask":455.0,"ask_size":1.0,"iv":0.2226,"open_interest":8.0,"volume":1.0,"delta":-0.5999,"gamma":0.0005,"vega":14.2807,"theta":-20.3399,"rho":-3.3685,"theo":455.6135,"change":-186.8,"open":386.2,"high":386.2,"low":386.2,"tick":"down","last_trade_price":386.2,"last_trade_time":"2026-02-18T13:45:17","percent_change":-32.6003,"prev_day_close":573.0},{"option":"NDXP260226C25150000","bid":206.0,"bid_size":2.0,"ask":208.7,"ask_size":1.0,"iv":0.2204,"open_interest":1.0,"volume":0.0,"delta":0.3749,"gamma":0.0005,"vega":14.0265,"theta":-19.621,"rho":1.9929,"theo":206.1139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.17,"last_trade_time":"2026-02-17T15:52:55","percent_change":0.0,"prev_day_close":186.5},{"option":"NDXP260226P25150000","bid":477.0,"bid_size":1.0,"ask":481.0,"ask_size":1.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":-0.625,"gamma":0.0005,"vega":14.0265,"theta":-19.5899,"rho":-3.5107,"theo":481.5366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.800018310547},{"option":"NDXP260226C25200000","bid":183.5,"bid_size":2.0,"ask":186.0,"ask_size":2.0,"iv":0.2165,"open_interest":4.0,"volume":0.0,"delta":0.3495,"gamma":0.0005,"vega":13.7036,"theta":-18.7925,"rho":1.8577,"theo":183.4334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.33,"last_trade_time":"2026-02-17T15:52:55","percent_change":0.0,"prev_day_close":166.900001525879},{"option":"NDXP260226P25200000","bid":504.0,"bid_size":1.0,"ask":508.0,"ask_size":1.0,"iv":0.2148,"open_interest":4.0,"volume":0.0,"delta":-0.6503,"gamma":0.0005,"vega":13.7036,"theta":-18.7557,"rho":-3.6568,"theo":508.8099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.6,"last_trade_time":"2026-01-23T11:26:18","percent_change":0.0,"prev_day_close":632.149993896484},{"option":"NDXP260226C25250000","bid":162.0,"bid_size":2.0,"ask":164.3,"ask_size":2.0,"iv":0.2126,"open_interest":0.0,"volume":1.0,"delta":0.324,"gamma":0.0005,"vega":13.3234,"theta":-17.8836,"rho":1.7243,"theo":162.1342,"change":13.63,"open":162.43,"high":162.43,"low":162.43,"tick":"up","last_trade_price":162.43,"last_trade_time":"2026-02-18T14:37:40","percent_change":9.15994,"prev_day_close":148.800003051758},{"option":"NDXP260226P25250000","bid":532.2,"bid_size":1.0,"ask":537.0,"ask_size":1.0,"iv":0.2109,"open_interest":1.0,"volume":0.0,"delta":-0.6759,"gamma":0.0005,"vega":13.3234,"theta":-17.8412,"rho":-3.8012,"theo":537.4645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":715.2,"last_trade_time":"2026-02-13T10:13:14","percent_change":0.0,"prev_day_close":663.400024414062},{"option":"NDXP260226C25300000","bid":142.2,"bid_size":2.0,"ask":144.4,"ask_size":2.0,"iv":0.2086,"open_interest":0.0,"volume":1.0,"delta":0.2984,"gamma":0.0004,"vega":12.873,"theta":-16.9001,"rho":1.588,"theo":142.236,"change":10.93,"open":142.53,"high":142.53,"low":142.53,"tick":"up","last_trade_price":142.53,"last_trade_time":"2026-02-18T14:37:40","percent_change":8.30547,"prev_day_close":131.600006103516},{"option":"NDXP260226P25300000","bid":562.2,"bid_size":1.0,"ask":567.0,"ask_size":1.0,"iv":0.2071,"open_interest":2.0,"volume":0.0,"delta":-0.7014,"gamma":0.0004,"vega":12.873,"theta":-16.852,"rho":-3.9483,"theo":567.5201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":565.1,"last_trade_time":"2026-01-21T11:24:38","percent_change":0.0,"prev_day_close":695.800018310547},{"option":"NDXP260226C25350000","bid":123.4,"bid_size":2.0,"ask":125.4,"ask_size":3.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":0.273,"gamma":0.0004,"vega":12.3556,"theta":-15.8467,"rho":1.4529,"theo":123.7745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":115.599998474121},{"option":"NDXP260226P25350000","bid":573.1,"bid_size":1.0,"ask":618.2,"ask_size":2.0,"iv":0.2044,"open_interest":1.0,"volume":0.0,"delta":-0.7269,"gamma":0.0004,"vega":12.3556,"theta":-15.7929,"rho":-4.0944,"theo":599.0124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":661.0,"last_trade_time":"2026-02-13T14:45:57","percent_change":0.0,"prev_day_close":729.75},{"option":"NDXP260226C25400000","bid":106.2,"bid_size":2.0,"ask":108.2,"ask_size":4.0,"iv":0.2008,"open_interest":7.0,"volume":0.0,"delta":0.2477,"gamma":0.0004,"vega":11.7818,"theta":-14.7327,"rho":1.3195,"theo":106.7358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.28,"last_trade_time":"2026-02-12T15:32:35","percent_change":0.0,"prev_day_close":101.0},{"option":"NDXP260226P25400000","bid":609.1,"bid_size":1.0,"ask":650.9,"ask_size":1.0,"iv":0.2004,"open_interest":2.0,"volume":0.0,"delta":-0.7522,"gamma":0.0004,"vega":11.7818,"theta":-14.6733,"rho":-4.2387,"theo":631.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":390.9,"last_trade_time":"2026-01-30T11:13:46","percent_change":0.0,"prev_day_close":764.75},{"option":"NDXP260226C25450000","bid":90.6,"bid_size":2.0,"ask":92.4,"ask_size":3.0,"iv":0.197,"open_interest":2.0,"volume":0.0,"delta":0.2229,"gamma":0.0004,"vega":11.1351,"theta":-13.5682,"rho":1.1864,"theo":91.1468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.23,"last_trade_time":"2026-02-12T15:32:35","percent_change":0.0,"prev_day_close":87.5499992370606},{"option":"NDXP260226P25450000","bid":641.8,"bid_size":1.0,"ask":685.4,"ask_size":1.0,"iv":0.1965,"open_interest":1.0,"volume":0.0,"delta":-0.777,"gamma":0.0004,"vega":11.1351,"theta":-13.5032,"rho":-4.3828,"theo":666.2922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.8,"last_trade_time":"2026-01-29T09:31:29","percent_change":0.0,"prev_day_close":802.25},{"option":"NDXP260226C25500000","bid":76.4,"bid_size":2.0,"ask":78.1,"ask_size":4.0,"iv":0.1932,"open_interest":7.0,"volume":0.0,"delta":0.1987,"gamma":0.0004,"vega":10.4451,"theta":-12.3671,"rho":1.0587,"theo":77.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.47,"last_trade_time":"2026-02-17T13:10:51","percent_change":0.0,"prev_day_close":75.3499984741211},{"option":"NDXP260226P25500000","bid":678.0,"bid_size":1.0,"ask":720.9,"ask_size":2.0,"iv":0.1925,"open_interest":3.0,"volume":0.0,"delta":-0.8012,"gamma":0.0004,"vega":10.4451,"theta":-12.2964,"rho":-4.5214,"theo":702.1001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":484.6,"last_trade_time":"2026-01-23T10:21:25","percent_change":0.0,"prev_day_close":838.549987792969},{"option":"NDXP260226C25550000","bid":63.7,"bid_size":3.0,"ask":65.4,"ask_size":2.0,"iv":0.1893,"open_interest":2.0,"volume":0.0,"delta":0.1753,"gamma":0.0004,"vega":9.6933,"theta":-11.147,"rho":0.9328,"theo":64.312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.0,"last_trade_time":"2026-02-17T15:43:56","percent_change":0.0,"prev_day_close":64.3499984741211},{"option":"NDXP260226P25550000","bid":714.2,"bid_size":1.0,"ask":759.1,"ask_size":1.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":-0.8246,"gamma":0.0004,"vega":9.6933,"theta":-11.0706,"rho":-4.6583,"theo":739.3651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":874.300018310547},{"option":"NDXP260226C25600000","bid":52.5,"bid_size":3.0,"ask":54.2,"ask_size":2.0,"iv":0.1854,"open_interest":4.0,"volume":1.0,"delta":0.153,"gamma":0.0003,"vega":8.9141,"theta":-9.9276,"rho":0.8148,"theo":53.0724,"change":31.6,"open":86.0,"high":86.0,"low":86.0,"tick":"up","last_trade_price":86.0,"last_trade_time":"2026-02-18T11:05:23","percent_change":58.0882,"prev_day_close":54.3999996185303},{"option":"NDXP260226P25600000","bid":753.0,"bid_size":1.0,"ask":797.9,"ask_size":1.0,"iv":0.1835,"open_interest":5.0,"volume":0.0,"delta":-0.8469,"gamma":0.0003,"vega":8.9141,"theta":-9.8456,"rho":-4.7872,"theo":778.0793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.5,"last_trade_time":"2026-01-29T09:31:32","percent_change":0.0,"prev_day_close":914.25},{"option":"NDXP260226C25650000","bid":42.6,"bid_size":3.0,"ask":44.4,"ask_size":2.0,"iv":0.1819,"open_interest":2.0,"volume":7.0,"delta":0.1319,"gamma":0.0003,"vega":8.0986,"theta":-8.732,"rho":0.7016,"theo":43.2664,"change":6.4,"open":63.1,"high":63.1,"low":52.1,"tick":"down","last_trade_price":52.1,"last_trade_time":"2026-02-18T14:03:10","percent_change":14.0044,"prev_day_close":45.7000007629394},{"option":"NDXP260226P25650000","bid":793.2,"bid_size":1.0,"ask":838.0,"ask_size":1.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":-0.8679,"gamma":0.0003,"vega":8.0986,"theta":-8.6444,"rho":-4.9114,"theo":818.227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":955.399993896484},{"option":"NDXP260226C25700000","bid":34.4,"bid_size":3.0,"ask":36.0,"ask_size":4.0,"iv":0.1784,"open_interest":2.0,"volume":3.0,"delta":0.1124,"gamma":0.0003,"vega":7.2832,"theta":-7.5828,"rho":0.5984,"theo":34.8469,"change":4.65,"open":56.4,"high":57.5,"low":42.7,"tick":"down","last_trade_price":42.7,"last_trade_time":"2026-02-18T14:03:10","percent_change":12.2208,"prev_day_close":38.0499992370606},{"option":"NDXP260226P25700000","bid":826.2,"bid_size":1.0,"ask":894.0,"ask_size":1.0,"iv":0.1786,"open_interest":3.0,"volume":0.0,"delta":-0.8874,"gamma":0.0003,"vega":7.2832,"theta":-7.4895,"rho":-5.0255,"theo":859.7614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":496.8,"last_trade_time":"2026-01-30T11:15:29","percent_change":0.0,"prev_day_close":997.650024414062},{"option":"NDXP260226C25750000","bid":27.4,"bid_size":3.0,"ask":28.9,"ask_size":5.0,"iv":0.1751,"open_interest":0.0,"volume":0.0,"delta":0.0947,"gamma":0.0003,"vega":6.4656,"theta":-6.5025,"rho":0.5031,"theo":27.7491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.4500007629394},{"option":"NDXP260226P25750000","bid":867.9,"bid_size":1.0,"ask":936.9,"ask_size":1.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":-0.9052,"gamma":0.0003,"vega":6.4656,"theta":-6.4035,"rho":-5.1318,"theo":902.6174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1042.84997558594},{"option":"NDXP260226C25800000","bid":21.5,"bid_size":3.0,"ask":22.9,"ask_size":4.0,"iv":0.172,"open_interest":3.0,"volume":5.0,"delta":0.0789,"gamma":0.0002,"vega":5.6837,"theta":-5.5091,"rho":0.4189,"theo":21.8681,"change":11.55,"open":37.9,"high":41.24,"low":35.85,"tick":"down","last_trade_price":37.2,"last_trade_time":"2026-02-18T11:09:34","percent_change":45.0292,"prev_day_close":25.6499996185303},{"option":"NDXP260226P25800000","bid":912.0,"bid_size":1.0,"ask":980.9,"ask_size":1.0,"iv":0.1712,"open_interest":1.0,"volume":0.0,"delta":-0.921,"gamma":0.0002,"vega":5.6837,"theta":-5.4045,"rho":-5.2268,"theo":946.6902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":414.9,"last_trade_time":"2026-01-29T09:30:38","percent_change":0.0,"prev_day_close":1085.20001220703},{"option":"NDXP260226C25850000","bid":16.6,"bid_size":9.0,"ask":18.0,"ask_size":5.0,"iv":0.1691,"open_interest":0.0,"volume":1.0,"delta":0.065,"gamma":0.0002,"vega":4.9351,"theta":-4.6174,"rho":0.3449,"theo":17.0907,"change":10.1,"open":31.1,"high":31.1,"low":31.1,"tick":"up","last_trade_price":31.1,"last_trade_time":"2026-02-18T10:20:02","percent_change":48.0952,"prev_day_close":21.0},{"option":"NDXP260226P25850000","bid":955.6,"bid_size":1.0,"ask":1026.1,"ask_size":1.0,"iv":0.1674,"open_interest":0.0,"volume":0.0,"delta":-0.9348,"gamma":0.0002,"vega":4.9351,"theta":-4.5072,"rho":-5.3118,"theo":991.8666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1130.29998779297},{"option":"NDXP260226C25900000","bid":12.7,"bid_size":10.0,"ask":14.1,"ask_size":6.0,"iv":0.1666,"open_interest":4.0,"volume":3.0,"delta":0.0532,"gamma":0.0002,"vega":4.252,"theta":-3.8348,"rho":0.2814,"theo":13.2721,"change":5.6,"open":25.11,"high":26.97,"low":22.6,"tick":"down","last_trade_price":22.6,"last_trade_time":"2026-02-18T12:13:30","percent_change":32.9412,"prev_day_close":17.0},{"option":"NDXP260226P25900000","bid":1003.4,"bid_size":1.0,"ask":1072.1,"ask_size":1.0,"iv":0.1656,"open_interest":1.0,"volume":0.0,"delta":-0.9467,"gamma":0.0002,"vega":4.252,"theta":-3.7188,"rho":-5.3862,"theo":1038.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":486.8,"last_trade_time":"2026-01-29T09:35:48","percent_change":0.0,"prev_day_close":1180.15002441406},{"option":"NDXP260226C25950000","bid":9.8,"bid_size":5.0,"ask":11.0,"ask_size":6.0,"iv":0.1644,"open_interest":2.0,"volume":1.0,"delta":0.0432,"gamma":0.0001,"vega":3.6294,"theta":-3.1634,"rho":0.2285,"theo":10.2751,"change":7.95,"open":21.65,"high":21.65,"low":21.65,"tick":"down","last_trade_price":21.65,"last_trade_time":"2026-02-18T11:07:51","percent_change":58.0292,"prev_day_close":13.6999998092651},{"option":"NDXP260226P25950000","bid":1050.3,"bid_size":1.0,"ask":1119.1,"ask_size":1.0,"iv":0.1634,"open_interest":1.0,"volume":1.0,"delta":-0.9567,"gamma":0.0001,"vega":3.6294,"theta":-3.0419,"rho":-5.4501,"theo":1084.9586,"change":-232.55,"open":990.8,"high":990.8,"low":990.8,"tick":"up","last_trade_price":990.8,"last_trade_time":"2026-02-18T13:51:19","percent_change":-19.0093,"prev_day_close":1223.34997558594},{"option":"NDXP260226C26000000","bid":7.5,"bid_size":7.0,"ask":8.6,"ask_size":7.0,"iv":0.1627,"open_interest":34.0,"volume":0.0,"delta":0.0349,"gamma":0.0001,"vega":3.085,"theta":-2.599,"rho":0.1843,"theo":7.9526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.62,"last_trade_time":"2026-02-13T15:03:02","percent_change":0.0,"prev_day_close":11.0999999046326},{"option":"NDXP260226P26000000","bid":1097.8,"bid_size":1.0,"ask":1166.6,"ask_size":1.0,"iv":0.1611,"open_interest":2.0,"volume":0.0,"delta":-0.9649,"gamma":0.0001,"vega":3.085,"theta":-2.4718,"rho":-5.5052,"theo":1132.5899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1178.28,"last_trade_time":"2026-02-12T14:55:29","percent_change":0.0,"prev_day_close":1271.80004882812},{"option":"NDXP260226C26050000","bid":5.7,"bid_size":6.0,"ask":6.9,"ask_size":9.0,"iv":0.1614,"open_interest":3.0,"volume":4.0,"delta":0.0282,"gamma":0.0001,"vega":2.6104,"theta":-2.133,"rho":0.149,"theo":6.1757,"change":-2.4,"open":11.54,"high":13.78,"low":6.45,"tick":"down","last_trade_price":6.45,"last_trade_time":"2026-02-18T14:36:57","percent_change":-27.1186,"prev_day_close":8.84999990463257},{"option":"NDXP260226P26050000","bid":1144.3,"bid_size":1.0,"ask":1212.8,"ask_size":1.0,"iv":0.1659,"open_interest":1.0,"volume":0.0,"delta":-0.9716,"gamma":0.0001,"vega":2.6104,"theta":-2.0001,"rho":-5.5515,"theo":1180.7668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":516.3,"last_trade_time":"2026-01-29T09:32:01","percent_change":0.0,"prev_day_close":1319.10003662109},{"option":"NDXP260226C26100000","bid":4.3,"bid_size":7.0,"ask":5.4,"ask_size":6.0,"iv":0.1603,"open_interest":8.0,"volume":1.0,"delta":0.0229,"gamma":0.0001,"vega":2.2095,"theta":-1.7536,"rho":0.1202,"theo":4.8248,"change":3.42,"open":10.57,"high":10.57,"low":10.57,"tick":"up","last_trade_price":10.57,"last_trade_time":"2026-02-18T11:00:01","percent_change":47.8322,"prev_day_close":7.14999985694885},{"option":"NDXP260226P26100000","bid":1192.9,"bid_size":1.0,"ask":1261.3,"ask_size":1.0,"iv":0.1621,"open_interest":0.0,"volume":0.0,"delta":-0.977,"gamma":0.0001,"vega":2.2095,"theta":-1.6151,"rho":-5.5912,"theo":1229.3696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1369.14996337891},{"option":"NDXP260226C26150000","bid":3.3,"bid_size":8.0,"ask":4.4,"ask_size":11.0,"iv":0.16,"open_interest":2.0,"volume":0.0,"delta":0.0186,"gamma":0.0001,"vega":1.87,"theta":-1.4476,"rho":0.0978,"theo":3.8022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.3,"last_trade_time":"2026-02-02T09:39:52","percent_change":0.0,"prev_day_close":5.75},{"option":"NDXP260226P26150000","bid":1241.7,"bid_size":1.0,"ask":1310.2,"ask_size":1.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":-0.9813,"gamma":0.0001,"vega":1.87,"theta":-1.3034,"rho":-5.6246,"theo":1278.3008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1415.84997558594},{"option":"NDXP260226C26200000","bid":2.55,"bid_size":7.0,"ask":3.5,"ask_size":5.0,"iv":0.1598,"open_interest":8.0,"volume":0.0,"delta":0.0152,"gamma":0.0001,"vega":1.5892,"theta":-1.2019,"rho":0.0797,"theo":3.0257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.85,"last_trade_time":"2026-02-17T15:21:50","percent_change":0.0,"prev_day_close":4.64999985694885},{"option":"NDXP260226P26200000","bid":1236.2,"bid_size":1.0,"ask":1413.4,"ask_size":1.0,"iv":0.1546,"open_interest":0.0,"volume":0.0,"delta":-0.9847,"gamma":0.0001,"vega":1.5892,"theta":-1.0521,"rho":-5.6536,"theo":1327.4781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1463.44995117188},{"option":"NDXP260226C26250000","bid":1.95,"bid_size":7.0,"ask":2.85,"ask_size":5.0,"iv":0.1596,"open_interest":4.0,"volume":0.0,"delta":0.0125,"gamma":0.0,"vega":1.3539,"theta":-1.0046,"rho":0.0655,"theo":2.4338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-12T10:32:47","percent_change":0.0,"prev_day_close":3.85000002384186},{"option":"NDXP260226P26250000","bid":1289.0,"bid_size":1.0,"ask":1463.6,"ask_size":1.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.9874,"gamma":0.0,"vega":1.3539,"theta":-0.8492,"rho":-5.6787,"theo":1376.84,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1514.20001220703},{"option":"NDXP260226C26300000","bid":1.5,"bid_size":8.0,"ask":2.35,"ask_size":7.0,"iv":0.1598,"open_interest":4.0,"volume":2.0,"delta":0.0104,"gamma":0.0,"vega":1.1591,"theta":-0.8452,"rho":0.0542,"theo":1.977,"change":0.85,"open":4.0,"high":4.0,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T10:38:51","percent_change":26.9841,"prev_day_close":3.14999997615814},{"option":"NDXP260226P26300000","bid":1339.0,"bid_size":1.0,"ask":1512.3,"ask_size":1.0,"iv":0.1535,"open_interest":0.0,"volume":0.0,"delta":-0.9895,"gamma":0.0,"vega":1.1591,"theta":-0.6841,"rho":-5.701,"theo":1426.337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1560.39996337891},{"option":"NDXP260226C26350000","bid":1.2,"bid_size":8.0,"ask":2.0,"ask_size":7.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":0.0086,"gamma":0.0,"vega":0.9962,"theta":-0.7158,"rho":0.0451,"theo":1.6214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.28,"last_trade_time":"2026-02-12T11:29:04","percent_change":0.0,"prev_day_close":2.54999995231628},{"option":"NDXP260226P26350000","bid":1388.6,"bid_size":1.0,"ask":1562.1,"ask_size":1.0,"iv":0.1543,"open_interest":0.0,"volume":0.0,"delta":-0.9912,"gamma":0.0,"vega":0.9962,"theta":-0.549,"rho":-5.7211,"theo":1475.9352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1609.79998779297},{"option":"NDXP260226C26400000","bid":0.9,"bid_size":8.0,"ask":1.7,"ask_size":7.0,"iv":0.1621,"open_interest":1.0,"volume":2.0,"delta":0.0072,"gamma":0.0,"vega":0.8589,"theta":-0.6095,"rho":0.0378,"theo":1.3407,"change":0.55,"open":2.65,"high":2.65,"low":2.65,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-18T10:38:51","percent_change":26.1905,"prev_day_close":2.10000002384186},{"option":"NDXP260226P26400000","bid":1434.0,"bid_size":1.0,"ask":1611.6,"ask_size":1.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":0.8589,"theta":-0.4371,"rho":-5.7393,"theo":1525.6083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1662.45001220703},{"option":"NDXP260226C26450000","bid":0.7,"bid_size":9.0,"ask":1.45,"ask_size":8.0,"iv":0.1627,"open_interest":1.0,"volume":0.0,"delta":0.0061,"gamma":0.0,"vega":0.7436,"theta":-0.5216,"rho":0.0318,"theo":1.1163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-13T09:41:02","percent_change":0.0,"prev_day_close":1.75},{"option":"NDXP260226P26450000","bid":1488.1,"bid_size":1.0,"ask":1661.6,"ask_size":1.0,"iv":0.1553,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0,"vega":0.7436,"theta":-0.3435,"rho":-5.7562,"theo":1575.3377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1710.45001220703},{"option":"NDXP260226C26500000","bid":0.55,"bid_size":8.0,"ask":1.25,"ask_size":7.0,"iv":0.1634,"open_interest":13.0,"volume":1.0,"delta":0.0052,"gamma":0.0,"vega":0.6456,"theta":-0.4484,"rho":0.0269,"theo":0.9357,"change":0.55,"open":2.0,"high":2.0,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T10:40:27","percent_change":37.931,"prev_day_close":1.44999998807907},{"option":"NDXP260226P26500000","bid":1537.8,"bid_size":1.0,"ask":1711.1,"ask_size":1.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":-0.9947,"gamma":0.0,"vega":0.6456,"theta":-0.2647,"rho":-5.7721,"theo":1625.1109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1760.84997558594},{"option":"NDXP260226C26550000","bid":0.45,"bid_size":8.0,"ask":1.1,"ask_size":9.0,"iv":0.1649,"open_interest":0.0,"volume":0.0,"delta":0.0044,"gamma":0.0,"vega":0.5619,"theta":-0.387,"rho":0.0229,"theo":0.7889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.22499996423721},{"option":"NDXP260226P26550000","bid":1581.1,"bid_size":1.0,"ask":1760.9,"ask_size":1.0,"iv":0.1476,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":0.5619,"theta":-0.1977,"rho":-5.787,"theo":1674.9178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1813.90002441406},{"option":"NDXP260226C26600000","bid":0.35,"bid_size":8.0,"ask":1.0,"ask_size":10.0,"iv":0.1673,"open_interest":15.0,"volume":10.0,"delta":0.0038,"gamma":0.0,"vega":0.4908,"theta":-0.3354,"rho":0.0195,"theo":0.6687,"change":0.175,"open":1.2,"high":1.2,"low":1.2,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-18T13:36:24","percent_change":17.0732,"prev_day_close":1.02500000596046},{"option":"NDXP260226P26600000","bid":1637.6,"bid_size":1.0,"ask":1810.8,"ask_size":1.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0,"vega":0.4908,"theta":-0.1404,"rho":-5.8013,"theo":1724.7515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1859.65002441406},{"option":"NDXP260226C26650000","bid":0.25,"bid_size":8.0,"ask":0.9,"ask_size":10.0,"iv":0.1687,"open_interest":1.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.4301,"theta":-0.292,"rho":0.0167,"theo":0.5703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.3,"last_trade_time":"2026-02-11T10:18:05","percent_change":0.0,"prev_day_close":0.900000020861626},{"option":"NDXP260226P26650000","bid":1681.7,"bid_size":1.0,"ask":1860.6,"ask_size":1.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.4301,"theta":-0.0913,"rho":-5.8151,"theo":1774.6068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1914.24993896484},{"option":"NDXP260226C26700000","bid":0.2,"bid_size":8.0,"ask":0.85,"ask_size":13.0,"iv":0.1713,"open_interest":1.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.3781,"theta":-0.2553,"rho":0.0144,"theo":0.4893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.05,"last_trade_time":"2026-02-12T09:48:06","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"NDXP260226P26700000","bid":1639.9,"bid_size":1.0,"ask":1998.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.3781,"theta":-0.049,"rho":-5.8283,"theo":1824.4797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1964.14996337891},{"option":"NDXP260226C26750000","bid":0.1,"bid_size":10.0,"ask":0.75,"ask_size":10.0,"iv":0.1727,"open_interest":2.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.3336,"theta":-0.2244,"rho":0.0125,"theo":0.4223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.8,"last_trade_time":"2026-02-13T09:59:07","percent_change":0.0,"prev_day_close":0.775000013411045},{"option":"NDXP260226P26750000","bid":1699.2,"bid_size":1.0,"ask":2046.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.3336,"theta":-0.0124,"rho":-5.8412,"theo":1874.3665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2015.25},{"option":"NDXP260226C26800000","bid":0.1,"bid_size":8.0,"ask":0.7,"ask_size":11.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.2957,"theta":-0.1982,"rho":0.0108,"theo":0.367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.724999979138374},{"option":"NDXP260226P26800000","bid":1749.1,"bid_size":1.0,"ask":2104.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.2957,"theta":0.0,"rho":-5.8538,"theo":1924.2649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2065.20001220703},{"option":"NDXP260226C26850000","bid":0.05,"bid_size":8.0,"ask":0.7,"ask_size":14.0,"iv":0.1787,"open_interest":3.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.2633,"theta":-0.1761,"rho":0.0095,"theo":0.3211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-12T15:18:15","percent_change":0.0,"prev_day_close":0.675000000745058},{"option":"NDXP260226P26850000","bid":1799.0,"bid_size":1.0,"ask":2147.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2633,"theta":0.0,"rho":-5.8661,"theo":1974.1729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2115.0},{"option":"NDXP260226C26900000","bid":0.05,"bid_size":8.0,"ask":0.65,"ask_size":14.0,"iv":0.1815,"open_interest":12.0,"volume":10.0,"delta":0.0016,"gamma":0.0,"vega":0.2356,"theta":-0.1574,"rho":0.0084,"theo":0.283,"change":-0.125,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T13:36:24","percent_change":-20.0,"prev_day_close":0.625000024214387},{"option":"NDXP260226P26900000","bid":1848.9,"bid_size":1.0,"ask":2197.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.2356,"theta":0.0,"rho":-5.8781,"theo":2024.0886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2160.74993896484},{"option":"NDXP260226C26950000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":13.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.2117,"theta":-0.1416,"rho":0.0074,"theo":0.2512,"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":0.574999988079071},{"option":"NDXP260226P26950000","bid":1898.9,"bid_size":1.0,"ask":2252.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.2117,"theta":0.0,"rho":-5.89,"theo":2074.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2213.59997558594},{"option":"NDXP260226C27000000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":16.0,"iv":0.188,"open_interest":4.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.1912,"theta":-0.128,"rho":0.0066,"theo":0.2244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-11T13:50:18","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260226P27000000","bid":1948.8,"bid_size":1.0,"ask":2302.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1912,"theta":0.0,"rho":-5.9018,"theo":2123.9376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2260.54992675781},{"option":"NDXP260226C27050000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":13.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1735,"theta":-0.1165,"rho":0.0059,"theo":0.2019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260226P27050000","bid":1998.8,"bid_size":1.0,"ask":2352.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1735,"theta":0.0,"rho":-5.9134,"theo":2173.8689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2310.55004882812},{"option":"NDXP260226C27100000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":14.0,"iv":0.1944,"open_interest":3.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1583,"theta":-0.1066,"rho":0.0053,"theo":0.1829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.6,"last_trade_time":"2026-01-30T12:23:25","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260226P27100000","bid":2048.7,"bid_size":1.0,"ask":2402.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1583,"theta":0.0,"rho":-5.9249,"theo":2223.8036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2364.59997558594},{"option":"NDXP260226C27150000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":13.0,"iv":0.1967,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.145,"theta":-0.0981,"rho":0.0048,"theo":0.1667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260226P27150000","bid":2098.7,"bid_size":1.0,"ask":2452.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.145,"theta":0.0,"rho":-5.9364,"theo":2273.7412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2414.5},{"option":"NDXP260226C27200000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":13.0,"iv":0.2005,"open_interest":11.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1333,"theta":-0.0907,"rho":0.0044,"theo":0.1527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.9,"last_trade_time":"2026-02-03T10:56:52","percent_change":0.0,"prev_day_close":0.5},{"option":"NDXP260226P27200000","bid":2148.6,"bid_size":1.0,"ask":2502.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1333,"theta":0.0,"rho":-5.9477,"theo":2323.6811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2464.40002441406},{"option":"NDXP260226C27300000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":15.0,"iv":0.208,"open_interest":1.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.114,"theta":-0.0785,"rho":0.0037,"theo":0.1301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.6,"last_trade_time":"2026-01-29T09:42:13","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"NDXP260226P27300000","bid":2248.5,"bid_size":1.0,"ask":2602.5,"ask_size":1.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.114,"theta":0.0,"rho":-5.9703,"theo":2423.5661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2564.84997558594},{"option":"NDXP260226C27400000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":12.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0988,"theta":-0.069,"rho":0.0032,"theo":0.1127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260226P27400000","bid":2348.4,"bid_size":1.0,"ask":2702.4,"ask_size":1.0,"iv":0.262,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0988,"theta":0.0,"rho":-5.9927,"theo":2523.4563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2664.15002441406},{"option":"NDXP260226C27500000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":13.0,"iv":0.2211,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0865,"theta":-0.0614,"rho":0.0028,"theo":0.099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260226P27500000","bid":2446.1,"bid_size":1.0,"ask":2800.1,"ask_size":1.0,"iv":0.2466,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0865,"theta":0.0,"rho":-6.015,"theo":2623.3501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2764.55004882812},{"option":"NDXP260226C27600000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":14.0,"iv":0.2284,"open_interest":10.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0763,"theta":-0.055,"rho":0.0024,"theo":0.0878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.1,"last_trade_time":"2026-01-29T11:41:43","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260226P27600000","bid":2546.0,"bid_size":1.0,"ask":2900.0,"ask_size":1.0,"iv":0.2544,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0763,"theta":0.0,"rho":-6.0373,"theo":2723.2465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2863.90002441406},{"option":"NDXP260226C27700000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":15.0,"iv":0.2356,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0677,"theta":-0.0497,"rho":0.0021,"theo":0.0784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260226P27700000","bid":2645.9,"bid_size":1.0,"ask":2999.9,"ask_size":1.0,"iv":0.2621,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0677,"theta":0.0,"rho":-6.0594,"theo":2823.1447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2963.70007324219},{"option":"NDXP260226C27800000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":15.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0605,"theta":-0.0451,"rho":0.0019,"theo":0.0705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260226P27800000","bid":2745.8,"bid_size":1.0,"ask":3099.8,"ask_size":1.0,"iv":0.2681,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0605,"theta":0.0,"rho":-6.0816,"theo":2923.0444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3063.59997558594},{"option":"NDXP260226C27900000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":16.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0542,"theta":-0.0411,"rho":0.0017,"theo":0.0637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260226P27900000","bid":2845.7,"bid_size":1.0,"ask":3199.6,"ask_size":1.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0542,"theta":0.0,"rho":-6.1036,"theo":3022.9451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3163.5},{"option":"NDXP260226C28000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":15.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0488,"theta":-0.0376,"rho":0.0015,"theo":0.0577,"change":0.0,"open":0.0,"high":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":"NDXP260226P28000000","bid":2947.7,"bid_size":1.0,"ask":3301.8,"ask_size":1.0,"iv":0.3115,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0488,"theta":0.0,"rho":-6.1257,"theo":3122.8468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3263.90002441406},{"option":"NDXP260226C28100000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":14.0,"iv":0.262,"open_interest":1.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0441,"theta":-0.0345,"rho":0.0013,"theo":0.0526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.6,"last_trade_time":"2026-02-02T10:56:04","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260226P28100000","bid":3047.6,"bid_size":1.0,"ask":3401.7,"ask_size":1.0,"iv":0.3196,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0441,"theta":0.0,"rho":-6.1477,"theo":3222.7492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3363.25},{"option":"NDXP260226C28200000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":14.0,"iv":0.269,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.04,"theta":-0.0318,"rho":0.0012,"theo":0.048,"change":0.0,"open":0.0,"high":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":"NDXP260226P28200000","bid":3147.5,"bid_size":1.0,"ask":3501.6,"ask_size":1.0,"iv":0.3277,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.04,"theta":0.0,"rho":-6.1697,"theo":3322.6523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3463.09997558594},{"option":"NDXP260226C28300000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":14.0,"iv":0.276,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0363,"theta":-0.0293,"rho":0.0011,"theo":0.0439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260226P28300000","bid":3247.4,"bid_size":1.0,"ask":3601.5,"ask_size":1.0,"iv":0.3358,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0363,"theta":0.0,"rho":-6.1918,"theo":3422.5558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3558.80004882812},{"option":"NDXP260226C28400000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":15.0,"iv":0.2829,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.033,"theta":-0.0271,"rho":0.001,"theo":0.0403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260226P28400000","bid":3347.3,"bid_size":1.0,"ask":3701.4,"ask_size":1.0,"iv":0.3437,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.033,"theta":0.0,"rho":-6.2137,"theo":3522.4598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3661.59997558594},{"option":"NDXP260226C28500000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":17.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0302,"theta":-0.0251,"rho":0.0009,"theo":0.0371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260226P28500000","bid":3447.2,"bid_size":1.0,"ask":3801.3,"ask_size":1.0,"iv":0.3517,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0302,"theta":0.0,"rho":-6.2357,"theo":3622.3641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3758.59997558594},{"option":"NDXP260226C29000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":15.0,"iv":0.3207,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0197,"theta":-0.0176,"rho":0.0006,"theo":0.0252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260226P29000000","bid":3946.8,"bid_size":1.0,"ask":4300.8,"ask_size":1.0,"iv":0.3915,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0197,"theta":0.0,"rho":-6.3454,"theo":4121.8902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4262.40014648438},{"option":"NDXP260226C29500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":18.0,"iv":0.3534,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0135,"theta":-0.0127,"rho":0.0004,"theo":0.0179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260226P29500000","bid":4446.3,"bid_size":1.0,"ask":4800.4,"ask_size":1.0,"iv":0.4304,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0135,"theta":0.0,"rho":-6.455,"theo":4621.4208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4761.7001953125},{"option":"NDXP260226C30000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":16.0,"iv":0.3816,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0095,"theta":-0.0095,"rho":0.0003,"theo":0.0131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.3,"last_trade_time":"2026-01-28T14:00:05","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260226P30000000","bid":4943.1,"bid_size":1.0,"ask":5297.7,"ask_size":1.0,"iv":0.4285,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":-6.5646,"theo":5120.954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5261.2001953125},{"option":"NDXP260226C30500000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":17.0,"iv":0.4126,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0069,"theta":-0.0073,"rho":0.0002,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260226P30500000","bid":5445.1,"bid_size":1.0,"ask":5797.3,"ask_size":1.0,"iv":0.4657,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0069,"theta":0.0,"rho":-6.6741,"theo":5620.4888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5759.4501953125},{"option":"NDXP260226C31000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":17.0,"iv":0.4428,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0052,"theta":-0.0057,"rho":0.0001,"theo":0.0076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.71,"last_trade_time":"2026-01-28T14:00:05","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260226P31000000","bid":5942.2,"bid_size":1.0,"ask":6296.8,"ask_size":1.0,"iv":0.4972,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":-6.7835,"theo":6120.0245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6260.2001953125},{"option":"NDXP260226C32000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":17.0,"iv":0.4961,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0031,"theta":-0.0037,"rho":0.0001,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260226P32000000","bid":6941.3,"bid_size":1.0,"ask":7295.9,"ask_size":1.0,"iv":0.5632,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":-7.0024,"theo":7119.0976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7259.2001953125},{"option":"NDXP260226C33000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":17.0,"iv":0.5519,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.002,"theta":-0.0025,"rho":0.0,"theo":0.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260226P33000000","bid":7940.4,"bid_size":1.0,"ask":8295.0,"ask_size":1.0,"iv":0.6266,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":-7.2212,"theo":8118.1719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8258.2001953125},{"option":"NDXP260227C12000000","bid":12685.8,"bid_size":1.0,"ask":13040.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0229,"theta":0.0,"rho":3.6094,"theo":12863.4312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12726.7001953125},{"option":"NDXP260227P12000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":7.0,"iv":1.3398,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0229,"theta":-0.1165,"rho":-0.0012,"theo":0.1892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260227C13000000","bid":11687.1,"bid_size":1.0,"ask":12041.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0335,"theta":0.0,"rho":3.9096,"theo":11864.7755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11724.849609375},{"option":"NDXP260227P13000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":8.0,"iv":1.1987,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0335,"theta":-0.1576,"rho":-0.0017,"theo":0.2635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260227C14000000","bid":10688.3,"bid_size":1.0,"ask":11043.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0486,"theta":0.0,"rho":4.2096,"theo":10866.1488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10729.8500976562},{"option":"NDXP260227P14000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":8.0,"iv":1.0755,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0486,"theta":-0.2127,"rho":-0.0025,"theo":0.3668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260227C14500000","bid":10188.6,"bid_size":1.0,"ask":10543.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0588,"theta":0.0,"rho":4.3594,"theo":10366.8499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10230.6499023438},{"option":"NDXP260227P14500000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":7.0,"iv":1.0197,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0588,"theta":-0.2468,"rho":-0.0031,"theo":0.433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260227C15000000","bid":9689.3,"bid_size":1.0,"ask":10044.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0711,"theta":0.0,"rho":4.5091,"theo":9867.5637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9731.5},{"option":"NDXP260227P15000000","bid":0.2,"bid_size":1.0,"ask":0.65,"ask_size":8.0,"iv":0.9894,"open_interest":202.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0711,"theta":-0.2866,"rho":-0.0038,"theo":0.5118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-09T09:38:42","percent_change":0.0,"prev_day_close":0.775000005960464},{"option":"NDXP260227C15100000","bid":9589.4,"bid_size":1.0,"ask":9944.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0738,"theta":0.0,"rho":4.539,"theo":9767.7082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9631.64990234375},{"option":"NDXP260227P15100000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":7.0,"iv":0.9582,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0738,"theta":-0.2953,"rho":-0.004,"theo":0.5293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.674999976530671},{"option":"NDXP260227C15200000","bid":9491.8,"bid_size":1.0,"ask":9846.4,"ask_size":1.0,"iv":0.9759,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0766,"theta":0.0,"rho":4.5689,"theo":9667.8533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9531.7998046875},{"option":"NDXP260227P15200000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":7.0,"iv":0.9462,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0766,"theta":-0.3043,"rho":-0.0041,"theo":0.5474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.82499997317791},{"option":"NDXP260227C15300000","bid":9391.9,"bid_size":1.0,"ask":9746.6,"ask_size":1.0,"iv":0.9595,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0796,"theta":0.0,"rho":4.5988,"theo":9567.9991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9428.5498046875},{"option":"NDXP260227P15300000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":9.0,"iv":0.9393,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0796,"theta":-0.3135,"rho":-0.0043,"theo":0.5662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.725000012665987},{"option":"NDXP260227C15400000","bid":9292.1,"bid_size":1.0,"ask":9646.7,"ask_size":1.0,"iv":0.9579,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0827,"theta":0.0,"rho":4.6287,"theo":9468.1456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9328.75},{"option":"NDXP260227P15400000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":8.0,"iv":0.9274,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0827,"theta":-0.3231,"rho":-0.0045,"theo":0.5856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.725000012665987},{"option":"NDXP260227C15500000","bid":9192.2,"bid_size":1.0,"ask":9546.8,"ask_size":1.0,"iv":0.942,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0859,"theta":0.0,"rho":4.6586,"theo":9368.2927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9228.89990234375},{"option":"NDXP260227P15500000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":8.0,"iv":0.9202,"open_interest":10.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0859,"theta":-0.3329,"rho":-0.0046,"theo":0.6058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-01-20T10:24:07","percent_change":0.0,"prev_day_close":0.774999991059303},{"option":"NDXP260227C15600000","bid":9092.3,"bid_size":1.0,"ask":9447.0,"ask_size":1.0,"iv":0.9261,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0892,"theta":0.0,"rho":4.6885,"theo":9268.4406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9132.5},{"option":"NDXP260227P15600000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":7.0,"iv":0.9084,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0892,"theta":-0.3431,"rho":-0.0048,"theo":0.6266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.825000025331974},{"option":"NDXP260227C15700000","bid":8992.5,"bid_size":1.0,"ask":9347.1,"ask_size":1.0,"iv":0.924,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0927,"theta":0.0,"rho":4.7184,"theo":9168.5892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9032.7001953125},{"option":"NDXP260227P15700000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":7.0,"iv":0.8967,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0927,"theta":-0.3535,"rho":-0.005,"theo":0.6483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260227C15800000","bid":8892.6,"bid_size":1.0,"ask":9247.3,"ask_size":1.0,"iv":0.9086,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0964,"theta":0.0,"rho":4.7482,"theo":9068.7387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8932.85009765625},{"option":"NDXP260227P15800000","bid":0.05,"bid_size":8.0,"ask":0.8,"ask_size":7.0,"iv":0.8932,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0964,"theta":-0.3643,"rho":-0.0053,"theo":0.6707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.875},{"option":"NDXP260227C15900000","bid":8792.7,"bid_size":1.0,"ask":9147.4,"ask_size":1.0,"iv":0.8996,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.1003,"theta":0.0,"rho":4.7781,"theo":8968.889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8833.0},{"option":"NDXP260227P15900000","bid":0.05,"bid_size":14.0,"ask":0.8,"ask_size":7.0,"iv":0.8815,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.1003,"theta":-0.3755,"rho":-0.0055,"theo":0.694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.924999982118606},{"option":"NDXP260227C16000000","bid":8692.9,"bid_size":1.0,"ask":9047.5,"ask_size":1.0,"iv":0.8906,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.1043,"theta":0.0,"rho":4.8079,"theo":8869.0402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8733.2001953125},{"option":"NDXP260227P16000000","bid":0.25,"bid_size":1.0,"ask":0.85,"ask_size":8.0,"iv":0.8871,"open_interest":8.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.1043,"theta":-0.387,"rho":-0.0057,"theo":0.7182,"change":-0.425,"open":0.55,"high":0.55,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T10:39:54","percent_change":-43.5897,"prev_day_close":0.975000008940697},{"option":"NDXP260227C16100000","bid":8593.0,"bid_size":1.0,"ask":8945.0,"ask_size":1.0,"iv":0.8755,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1085,"theta":0.0,"rho":4.8378,"theo":8769.1923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8633.39990234375},{"option":"NDXP260227P16100000","bid":0.1,"bid_size":13.0,"ask":0.85,"ask_size":7.0,"iv":0.8656,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.1085,"theta":-0.3989,"rho":-0.006,"theo":0.7434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.0249999910593},{"option":"NDXP260227C16200000","bid":8493.2,"bid_size":1.0,"ask":8845.4,"ask_size":1.0,"iv":0.8722,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1129,"theta":0.0,"rho":4.8676,"theo":8669.3454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8533.55029296875},{"option":"NDXP260227P16200000","bid":0.15,"bid_size":12.0,"ask":0.9,"ask_size":8.0,"iv":0.8606,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.1129,"theta":-0.4112,"rho":-0.0062,"theo":0.7695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.04999998211861},{"option":"NDXP260227C16300000","bid":8393.3,"bid_size":1.0,"ask":8748.0,"ask_size":1.0,"iv":0.8575,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1174,"theta":0.0,"rho":4.8974,"theo":8569.4995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8433.7001953125},{"option":"NDXP260227P16300000","bid":0.15,"bid_size":12.0,"ask":0.9,"ask_size":8.0,"iv":0.849,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1174,"theta":-0.4239,"rho":-0.0065,"theo":0.7966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"NDXP260227C16400000","bid":8293.5,"bid_size":1.0,"ask":8648.1,"ask_size":1.0,"iv":0.9983,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1222,"theta":0.0,"rho":4.9272,"theo":8469.6548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8330.5},{"option":"NDXP260227P16400000","bid":0.2,"bid_size":12.0,"ask":0.95,"ask_size":7.0,"iv":0.8434,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1222,"theta":-0.437,"rho":-0.0068,"theo":0.8249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.15000000596046},{"option":"NDXP260227C16500000","bid":8193.6,"bid_size":1.0,"ask":8548.3,"ask_size":1.0,"iv":0.8392,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1272,"theta":0.0,"rho":4.9569,"theo":8369.8111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8230.69995117188},{"option":"NDXP260227P16500000","bid":0.25,"bid_size":12.0,"ask":1.0,"ask_size":8.0,"iv":0.8373,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.1272,"theta":-0.4506,"rho":-0.0071,"theo":0.8542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.19999998807907},{"option":"NDXP260227C16600000","bid":8093.8,"bid_size":1.0,"ask":8448.4,"ask_size":1.0,"iv":0.8348,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1323,"theta":0.0,"rho":4.9867,"theo":8269.9687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8134.30004882812},{"option":"NDXP260227P16600000","bid":0.3,"bid_size":6.0,"ask":1.0,"ask_size":7.0,"iv":0.8284,"open_interest":6.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.1323,"theta":-0.4646,"rho":-0.0074,"theo":0.8848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-03T11:06:04","percent_change":0.0,"prev_day_close":1.25},{"option":"NDXP260227C16700000","bid":7993.9,"bid_size":1.0,"ask":8348.6,"ask_size":1.0,"iv":0.8207,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.1376,"theta":0.0,"rho":5.0165,"theo":8170.1275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8034.5},{"option":"NDXP260227P16700000","bid":0.3,"bid_size":11.0,"ask":1.05,"ask_size":8.0,"iv":0.8193,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.1376,"theta":-0.4792,"rho":-0.0077,"theo":0.9166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.32499998807907},{"option":"NDXP260227C16800000","bid":7894.1,"bid_size":1.0,"ask":8248.7,"ask_size":1.0,"iv":0.8158,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.1432,"theta":0.0,"rho":5.0462,"theo":8070.2876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7934.69995117188},{"option":"NDXP260227P16800000","bid":0.35,"bid_size":11.0,"ask":1.1,"ask_size":8.0,"iv":0.8125,"open_interest":0.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.1432,"theta":-0.4942,"rho":-0.0081,"theo":0.9497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.40000000596046},{"option":"NDXP260227C16900000","bid":7794.2,"bid_size":1.0,"ask":8148.9,"ask_size":1.0,"iv":0.8019,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.149,"theta":0.0,"rho":5.0759,"theo":7970.449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7834.85009765625},{"option":"NDXP260227P16900000","bid":0.4,"bid_size":6.0,"ask":1.1,"ask_size":7.0,"iv":0.8033,"open_interest":0.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.149,"theta":-0.5098,"rho":-0.0084,"theo":0.9841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"NDXP260227C17000000","bid":7694.4,"bid_size":1.0,"ask":8049.0,"ask_size":1.0,"iv":0.7967,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.1551,"theta":0.0,"rho":5.1056,"theo":7870.6118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7735.05004882812},{"option":"NDXP260227P17000000","bid":0.45,"bid_size":6.0,"ask":1.15,"ask_size":7.0,"iv":0.796,"open_interest":2.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.1551,"theta":-0.5259,"rho":-0.0088,"theo":1.0199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-12T09:45:24","percent_change":0.0,"prev_day_close":1.49999994039536},{"option":"NDXP260227C17100000","bid":7594.5,"bid_size":1.0,"ask":7949.2,"ask_size":1.0,"iv":0.7871,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.1615,"theta":0.0,"rho":5.1353,"theo":7770.7761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7635.25},{"option":"NDXP260227P17100000","bid":0.5,"bid_size":6.0,"ask":1.2,"ask_size":8.0,"iv":0.7885,"open_interest":0.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.1615,"theta":-0.5426,"rho":-0.0092,"theo":1.0573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"NDXP260227C17200000","bid":7494.7,"bid_size":1.0,"ask":7849.4,"ask_size":1.0,"iv":0.7774,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.1682,"theta":0.0,"rho":5.165,"theo":7670.942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7535.44995117188},{"option":"NDXP260227P17200000","bid":0.55,"bid_size":6.0,"ask":1.25,"ask_size":8.0,"iv":0.7808,"open_interest":0.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.1682,"theta":-0.5598,"rho":-0.0096,"theo":1.0962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"NDXP260227C17300000","bid":7394.9,"bid_size":1.0,"ask":7749.5,"ask_size":1.0,"iv":0.7713,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1752,"theta":0.0,"rho":5.1946,"theo":7571.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7435.64990234375},{"option":"NDXP260227P17300000","bid":0.6,"bid_size":6.0,"ask":1.3,"ask_size":8.0,"iv":0.7729,"open_interest":0.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.1752,"theta":-0.5777,"rho":-0.01,"theo":1.1367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.74999994039536},{"option":"NDXP260227C17400000","bid":7295.0,"bid_size":1.0,"ask":7649.7,"ask_size":1.0,"iv":0.7615,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1827,"theta":0.0,"rho":5.2243,"theo":7471.2789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7331.25},{"option":"NDXP260227P17400000","bid":0.65,"bid_size":6.0,"ask":1.35,"ask_size":8.0,"iv":0.7649,"open_interest":0.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.1827,"theta":-0.5962,"rho":-0.0105,"theo":1.179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.80000007152557},{"option":"NDXP260227C17500000","bid":7195.2,"bid_size":1.0,"ask":7549.9,"ask_size":1.0,"iv":0.7517,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1905,"theta":0.0,"rho":5.2538,"theo":7371.4501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7232.64990234375},{"option":"NDXP260227P17500000","bid":0.7,"bid_size":6.0,"ask":1.4,"ask_size":8.0,"iv":0.7566,"open_interest":93.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.1905,"theta":-0.6155,"rho":-0.011,"theo":1.2233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.16,"last_trade_time":"2025-12-19T15:48:34","percent_change":0.0,"prev_day_close":1.89999997615814},{"option":"NDXP260227C17600000","bid":7095.4,"bid_size":1.0,"ask":7450.1,"ask_size":1.0,"iv":0.745,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1988,"theta":0.0,"rho":5.2834,"theo":7271.6234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7136.30004882812},{"option":"NDXP260227P17600000","bid":0.75,"bid_size":6.0,"ask":1.45,"ask_size":8.0,"iv":0.7483,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.1988,"theta":-0.6355,"rho":-0.0115,"theo":1.2695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.97499996423721},{"option":"NDXP260227C17700000","bid":6995.5,"bid_size":1.0,"ask":7350.2,"ask_size":1.0,"iv":0.7351,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.2074,"theta":0.0,"rho":5.313,"theo":7171.7988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7036.5},{"option":"NDXP260227P17700000","bid":0.85,"bid_size":6.0,"ask":1.5,"ask_size":8.0,"iv":0.7412,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.2074,"theta":-0.6562,"rho":-0.012,"theo":1.3179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.05000007152557},{"option":"NDXP260227C17800000","bid":6895.7,"bid_size":1.0,"ask":7250.4,"ask_size":1.0,"iv":0.728,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.2165,"theta":0.0,"rho":5.3425,"theo":7071.9765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6936.19995117188},{"option":"NDXP260227P17800000","bid":0.9,"bid_size":6.0,"ask":1.55,"ask_size":8.0,"iv":0.7326,"open_interest":0.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.2165,"theta":-0.6778,"rho":-0.0126,"theo":1.3686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.14999997615814},{"option":"NDXP260227C17900000","bid":6795.9,"bid_size":1.0,"ask":7150.6,"ask_size":1.0,"iv":0.7207,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.2259,"theta":0.0,"rho":5.3719,"theo":6972.1566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6836.40014648438},{"option":"NDXP260227P17900000","bid":0.95,"bid_size":6.0,"ask":1.65,"ask_size":8.0,"iv":0.725,"open_interest":0.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.2259,"theta":-0.7003,"rho":-0.0132,"theo":1.4218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.24999994039536},{"option":"NDXP260227C18000000","bid":6696.1,"bid_size":1.0,"ask":7050.8,"ask_size":1.0,"iv":0.7131,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.2358,"theta":0.0,"rho":5.4014,"theo":6872.3393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6731.89990234375},{"option":"NDXP260227P18000000","bid":1.05,"bid_size":6.0,"ask":1.7,"ask_size":8.0,"iv":0.7173,"open_interest":5.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.2358,"theta":-0.7237,"rho":-0.0138,"theo":1.4775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.6,"last_trade_time":"2026-02-12T12:05:57","percent_change":0.0,"prev_day_close":2.35000002384186},{"option":"NDXP260227C18100000","bid":6596.3,"bid_size":1.0,"ask":6951.0,"ask_size":1.0,"iv":0.7053,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.2462,"theta":0.0,"rho":5.4308,"theo":6772.5248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6632.10009765625},{"option":"NDXP260227P18100000","bid":1.1,"bid_size":6.0,"ask":1.75,"ask_size":8.0,"iv":0.7083,"open_interest":0.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.2462,"theta":-0.7481,"rho":-0.0145,"theo":1.536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.49999994039536},{"option":"NDXP260227C18200000","bid":6496.5,"bid_size":1.0,"ask":6851.2,"ask_size":1.0,"iv":0.6974,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.257,"theta":-0.0064,"rho":5.4602,"theo":6672.7132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6532.34985351562},{"option":"NDXP260227P18200000","bid":1.2,"bid_size":6.0,"ask":1.85,"ask_size":8.0,"iv":0.7013,"open_interest":0.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.257,"theta":-0.7735,"rho":-0.0152,"theo":1.5974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.60000002384186},{"option":"NDXP260227C18300000","bid":6396.7,"bid_size":1.0,"ask":6751.4,"ask_size":1.0,"iv":0.6892,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.2684,"theta":-0.0444,"rho":5.4895,"theo":6572.9047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6437.85009765625},{"option":"NDXP260227P18300000","bid":1.25,"bid_size":6.0,"ask":1.95,"ask_size":8.0,"iv":0.6931,"open_interest":1.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.2684,"theta":-0.8,"rho":-0.0159,"theo":1.6618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-10T14:16:11","percent_change":0.0,"prev_day_close":2.69999992847443},{"option":"NDXP260227C18400000","bid":6296.9,"bid_size":1.0,"ask":6651.6,"ask_size":1.0,"iv":0.681,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.2805,"theta":-0.0835,"rho":5.5188,"theo":6473.0995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6334.69995117188},{"option":"NDXP260227P18400000","bid":1.35,"bid_size":6.0,"ask":2.0,"ask_size":8.0,"iv":0.6847,"open_interest":1.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.2805,"theta":-0.8276,"rho":-0.0167,"theo":1.7297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.45,"last_trade_time":"2026-01-09T11:26:31","percent_change":0.0,"prev_day_close":2.82500004768372},{"option":"NDXP260227C18500000","bid":6197.1,"bid_size":1.0,"ask":6551.8,"ask_size":1.0,"iv":0.6726,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.2933,"theta":-0.1238,"rho":5.548,"theo":6373.2978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6233.15014648438},{"option":"NDXP260227P18500000","bid":1.45,"bid_size":6.0,"ask":2.1,"ask_size":8.0,"iv":0.6771,"open_interest":1.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.2933,"theta":-0.8565,"rho":-0.0175,"theo":1.801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.8,"last_trade_time":"2026-02-12T13:44:43","percent_change":0.0,"prev_day_close":2.97499990463257},{"option":"NDXP260227C18600000","bid":6097.3,"bid_size":1.0,"ask":6452.0,"ask_size":1.0,"iv":0.664,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.307,"theta":-0.1655,"rho":5.5772,"theo":6273.5,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6133.30004882812},{"option":"NDXP260227P18600000","bid":1.5,"bid_size":6.0,"ask":2.2,"ask_size":8.0,"iv":0.6684,"open_interest":3.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.307,"theta":-0.8866,"rho":-0.0184,"theo":1.8762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-10T11:46:41","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"NDXP260227C18650000","bid":6047.4,"bid_size":1.0,"ask":6402.2,"ask_size":1.0,"iv":0.6597,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.3141,"theta":-0.1868,"rho":5.5918,"theo":6223.6027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6083.39990234375},{"option":"NDXP260227P18650000","bid":1.55,"bid_size":6.0,"ask":2.25,"ask_size":8.0,"iv":0.6645,"open_interest":4.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.3141,"theta":-0.9022,"rho":-0.0189,"theo":1.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.88,"last_trade_time":"2026-02-17T10:02:44","percent_change":0.0,"prev_day_close":3.17499995231628},{"option":"NDXP260227C18700000","bid":5997.6,"bid_size":1.0,"ask":6352.3,"ask_size":1.0,"iv":0.6571,"open_interest":1.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.3215,"theta":-0.2085,"rho":5.6064,"theo":6173.7064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6854.9,"last_trade_time":"2026-01-23T09:54:51","percent_change":0.0,"prev_day_close":6033.55004882812},{"option":"NDXP260227P18700000","bid":1.6,"bid_size":6.0,"ask":2.3,"ask_size":8.0,"iv":0.6605,"open_interest":4.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.3215,"theta":-0.9182,"rho":-0.0194,"theo":1.9556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.32,"last_trade_time":"2026-02-17T09:33:34","percent_change":0.0,"prev_day_close":3.22500002384186},{"option":"NDXP260227C18750000","bid":5947.7,"bid_size":1.0,"ask":6302.4,"ask_size":1.0,"iv":0.6527,"open_interest":1.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.329,"theta":-0.2306,"rho":5.6209,"theo":6123.8113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7022.5,"last_trade_time":"2026-01-30T10:27:34","percent_change":0.0,"prev_day_close":5983.69995117188},{"option":"NDXP260227P18750000","bid":1.65,"bid_size":6.0,"ask":2.35,"ask_size":8.0,"iv":0.6565,"open_interest":1.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.329,"theta":-0.9345,"rho":-0.0199,"theo":1.997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.25,"last_trade_time":"2026-02-05T11:57:26","percent_change":0.0,"prev_day_close":3.30000007152557},{"option":"NDXP260227C18800000","bid":5897.8,"bid_size":1.0,"ask":6252.5,"ask_size":1.0,"iv":0.6499,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.3369,"theta":-0.2531,"rho":5.6354,"theo":6073.9174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5939.05004882812},{"option":"NDXP260227P18800000","bid":1.7,"bid_size":6.0,"ask":2.4,"ask_size":8.0,"iv":0.6524,"open_interest":1.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.3369,"theta":-0.9513,"rho":-0.0204,"theo":2.0396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-10T13:37:07","percent_change":0.0,"prev_day_close":3.39999997615814},{"option":"NDXP260227C18850000","bid":5847.9,"bid_size":1.0,"ask":6202.6,"ask_size":1.0,"iv":0.6454,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.3449,"theta":-0.276,"rho":5.6499,"theo":6024.0247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5889.19995117188},{"option":"NDXP260227P18850000","bid":1.75,"bid_size":6.0,"ask":2.45,"ask_size":7.0,"iv":0.6483,"open_interest":6.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.3449,"theta":-0.9685,"rho":-0.0209,"theo":2.0834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.3,"last_trade_time":"2026-02-11T11:31:36","percent_change":0.0,"prev_day_close":3.5},{"option":"NDXP260227C18900000","bid":5798.0,"bid_size":1.0,"ask":6152.7,"ask_size":1.0,"iv":0.6409,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.3532,"theta":-0.2994,"rho":5.6644,"theo":5974.1334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5838.85009765625},{"option":"NDXP260227P18900000","bid":1.8,"bid_size":6.0,"ask":2.5,"ask_size":7.0,"iv":0.6441,"open_interest":2.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.3532,"theta":-0.986,"rho":-0.0215,"theo":2.1286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.2,"last_trade_time":"2026-02-10T13:15:48","percent_change":0.0,"prev_day_close":3.52499997615814},{"option":"NDXP260227C18950000","bid":5748.1,"bid_size":1.0,"ask":6102.8,"ask_size":1.0,"iv":0.6364,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.3618,"theta":-0.3231,"rho":5.6789,"theo":5924.2434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5784.64990234375},{"option":"NDXP260227P18950000","bid":1.85,"bid_size":6.0,"ask":2.55,"ask_size":7.0,"iv":0.6399,"open_interest":1.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.3618,"theta":-1.0041,"rho":-0.022,"theo":2.1751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-11T11:36:02","percent_change":0.0,"prev_day_close":3.59999990463257},{"option":"NDXP260227C19000000","bid":5698.2,"bid_size":1.0,"ask":6053.0,"ask_size":1.0,"iv":0.6318,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.3705,"theta":-0.3474,"rho":5.6933,"theo":5874.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5734.34985351562},{"option":"NDXP260227P19000000","bid":1.95,"bid_size":6.0,"ask":2.6,"ask_size":7.0,"iv":0.6364,"open_interest":6.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.3705,"theta":-1.0226,"rho":-0.0226,"theo":2.223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-11T15:34:18","percent_change":0.0,"prev_day_close":3.70000004768372},{"option":"NDXP260227C19050000","bid":5648.4,"bid_size":1.0,"ask":6003.1,"ask_size":1.0,"iv":0.6287,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.3795,"theta":-0.3721,"rho":5.7078,"theo":5824.4677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5686.35009765625},{"option":"NDXP260227P19050000","bid":2.0,"bid_size":6.0,"ask":2.65,"ask_size":7.0,"iv":0.6321,"open_interest":1.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.3795,"theta":-1.0416,"rho":-0.0232,"theo":2.2724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-11T12:34:45","percent_change":0.0,"prev_day_close":3.80000007152557},{"option":"NDXP260227C19100000","bid":5598.5,"bid_size":1.0,"ask":5953.2,"ask_size":1.0,"iv":0.6255,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.3888,"theta":-0.3974,"rho":5.7222,"theo":5774.5821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5639.35009765625},{"option":"NDXP260227P19100000","bid":2.05,"bid_size":6.0,"ask":2.75,"ask_size":8.0,"iv":0.6284,"open_interest":2.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.3888,"theta":-1.0611,"rho":-0.0239,"theo":2.3233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.8,"last_trade_time":"2026-02-11T11:38:01","percent_change":0.0,"prev_day_close":3.89999997615814},{"option":"NDXP260227C19150000","bid":5548.6,"bid_size":1.0,"ask":5900.9,"ask_size":1.0,"iv":0.6208,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.3982,"theta":-0.4231,"rho":5.7366,"theo":5724.6981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5589.44995117188},{"option":"NDXP260227P19150000","bid":2.1,"bid_size":6.0,"ask":2.8,"ask_size":7.0,"iv":0.6241,"open_interest":0.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.3982,"theta":-1.0811,"rho":-0.0245,"theo":2.3758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.89999997615814},{"option":"NDXP260227C19200000","bid":5498.7,"bid_size":1.0,"ask":5853.5,"ask_size":1.0,"iv":0.6162,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.408,"theta":-0.4494,"rho":5.7509,"theo":5674.8159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5536.75},{"option":"NDXP260227P19200000","bid":2.15,"bid_size":6.0,"ask":2.85,"ask_size":7.0,"iv":0.6197,"open_interest":0.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.408,"theta":-1.1017,"rho":-0.0252,"theo":2.4301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.0},{"option":"NDXP260227C19250000","bid":5448.9,"bid_size":1.0,"ask":5801.1,"ask_size":1.0,"iv":0.6128,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.418,"theta":-0.4763,"rho":5.7653,"theo":5624.9353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5484.94995117188},{"option":"NDXP260227P19250000","bid":2.2,"bid_size":6.0,"ask":2.9,"ask_size":7.0,"iv":0.6153,"open_interest":0.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":0.418,"theta":-1.1228,"rho":-0.0259,"theo":2.4861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.09999990463257},{"option":"NDXP260227C19300000","bid":5399.0,"bid_size":1.0,"ask":5751.2,"ask_size":1.0,"iv":0.6093,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.4284,"theta":-0.5037,"rho":5.7796,"theo":5575.0566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5440.40014648438},{"option":"NDXP260227P19300000","bid":2.3,"bid_size":6.0,"ask":3.0,"ask_size":8.0,"iv":0.612,"open_interest":0.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.4284,"theta":-1.1445,"rho":-0.0266,"theo":2.5438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.15000009536743},{"option":"NDXP260227C19350000","bid":5349.1,"bid_size":1.0,"ask":5701.3,"ask_size":1.0,"iv":0.6045,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.439,"theta":-0.5318,"rho":5.7939,"theo":5525.1798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5390.55004882812},{"option":"NDXP260227P19350000","bid":2.35,"bid_size":6.0,"ask":3.1,"ask_size":7.0,"iv":0.6082,"open_interest":0.0,"volume":3.0,"delta":-0.0037,"gamma":0.0,"vega":0.439,"theta":-1.1668,"rho":-0.0273,"theo":2.6035,"change":-1.65,"open":2.35,"high":2.55,"low":2.35,"tick":"no_change","last_trade_price":2.55,"last_trade_time":"2026-02-18T13:58:00","percent_change":-39.2857,"prev_day_close":4.20000004768372},{"option":"NDXP260227C19400000","bid":5299.2,"bid_size":1.0,"ask":5651.4,"ask_size":1.0,"iv":0.5998,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.45,"theta":-0.5605,"rho":5.8082,"theo":5475.305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5340.84985351562},{"option":"NDXP260227P19400000","bid":2.4,"bid_size":6.0,"ask":3.1,"ask_size":7.0,"iv":0.603,"open_interest":0.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.45,"theta":-1.1898,"rho":-0.0281,"theo":2.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.30000007152557},{"option":"NDXP260227C19450000","bid":5249.4,"bid_size":1.0,"ask":5601.6,"ask_size":1.0,"iv":0.5973,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.4614,"theta":-0.5898,"rho":5.8224,"theo":5425.4323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5290.85009765625},{"option":"NDXP260227P19450000","bid":2.5,"bid_size":6.0,"ask":3.2,"ask_size":7.0,"iv":0.5996,"open_interest":0.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.4614,"theta":-1.2134,"rho":-0.0289,"theo":2.729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.39999997615814},{"option":"NDXP260227C19500000","bid":5199.5,"bid_size":1.0,"ask":5551.7,"ask_size":1.0,"iv":0.5925,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.4732,"theta":-0.6198,"rho":5.8366,"theo":5375.5617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5240.55004882812},{"option":"NDXP260227P19500000","bid":2.55,"bid_size":6.0,"ask":3.3,"ask_size":7.0,"iv":0.5956,"open_interest":27.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.4732,"theta":-1.2376,"rho":-0.0297,"theo":2.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.8,"last_trade_time":"2026-02-05T11:03:55","percent_change":0.0,"prev_day_close":4.44999992847443},{"option":"NDXP260227C19550000","bid":5149.6,"bid_size":1.0,"ask":5501.8,"ask_size":1.0,"iv":0.5876,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.4855,"theta":-0.6506,"rho":5.8508,"theo":5325.6934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5193.19995117188},{"option":"NDXP260227P19550000","bid":2.65,"bid_size":6.0,"ask":3.4,"ask_size":7.0,"iv":0.592,"open_interest":2.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.4855,"theta":-1.2626,"rho":-0.0306,"theo":2.8631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-11T12:34:36","percent_change":0.0,"prev_day_close":4.54999995231628},{"option":"NDXP260227C19600000","bid":5099.8,"bid_size":1.0,"ask":5452.0,"ask_size":1.0,"iv":0.5849,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.4982,"theta":-0.682,"rho":5.865,"theo":5275.8275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5141.35009765625},{"option":"NDXP260227P19600000","bid":2.7,"bid_size":6.0,"ask":3.5,"ask_size":7.0,"iv":0.5879,"open_interest":0.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.4982,"theta":-1.2883,"rho":-0.0314,"theo":2.9337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.59999990463257},{"option":"NDXP260227C19650000","bid":5049.9,"bid_size":1.0,"ask":5402.1,"ask_size":1.0,"iv":0.58,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.5114,"theta":-0.7143,"rho":5.8791,"theo":5225.9642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5091.5},{"option":"NDXP260227P19650000","bid":2.8,"bid_size":6.0,"ask":3.5,"ask_size":6.0,"iv":0.5832,"open_interest":0.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.5114,"theta":-1.3148,"rho":-0.0323,"theo":3.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.70000004768372},{"option":"NDXP260227C19700000","bid":5000.0,"bid_size":1.0,"ask":5352.3,"ask_size":1.0,"iv":0.5761,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.5251,"theta":-0.7474,"rho":5.8932,"theo":5176.1035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5037.05004882812},{"option":"NDXP260227P19700000","bid":2.85,"bid_size":6.0,"ask":3.6,"ask_size":6.0,"iv":0.579,"open_interest":0.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.5251,"theta":-1.3422,"rho":-0.0333,"theo":3.0827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.79999995231628},{"option":"NDXP260227C19750000","bid":4950.1,"bid_size":1.0,"ask":5302.4,"ask_size":1.0,"iv":0.5712,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.5393,"theta":-0.7813,"rho":5.9072,"theo":5126.2456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4988.5},{"option":"NDXP260227P19750000","bid":2.95,"bid_size":6.0,"ask":3.7,"ask_size":6.0,"iv":0.5752,"open_interest":0.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":0.5393,"theta":-1.3704,"rho":-0.0343,"theo":3.1613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.90000009536743},{"option":"NDXP260227C19800000","bid":4900.3,"bid_size":1.0,"ask":5252.6,"ask_size":1.0,"iv":0.5672,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.5541,"theta":-0.8161,"rho":5.9212,"theo":5076.3907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4940.59985351562},{"option":"NDXP260227P19800000","bid":3.0,"bid_size":6.0,"ask":3.8,"ask_size":7.0,"iv":0.571,"open_interest":0.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.5541,"theta":-1.3994,"rho":-0.0354,"theo":3.2429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"NDXP260227C19850000","bid":4850.4,"bid_size":1.0,"ask":5202.7,"ask_size":1.0,"iv":0.5632,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.5694,"theta":-0.8518,"rho":5.9352,"theo":5026.5389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4894.19995117188},{"option":"NDXP260227P19850000","bid":3.1,"bid_size":6.0,"ask":3.9,"ask_size":7.0,"iv":0.5671,"open_interest":0.0,"volume":0.0,"delta":-0.0049,"gamma":0.0,"vega":0.5694,"theta":-1.4294,"rho":-0.0364,"theo":3.3277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.09999990463257},{"option":"NDXP260227C19900000","bid":4800.6,"bid_size":1.0,"ask":5152.9,"ask_size":1.0,"iv":0.5591,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.5853,"theta":-0.8886,"rho":5.9491,"theo":4976.6905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4844.40014648438},{"option":"NDXP260227P19900000","bid":3.2,"bid_size":6.0,"ask":4.0,"ask_size":7.0,"iv":0.5631,"open_interest":1.0,"volume":1.0,"delta":-0.0051,"gamma":0.0,"vega":0.5853,"theta":-1.4604,"rho":-0.0376,"theo":3.4157,"change":-2.25,"open":2.95,"high":2.95,"low":2.95,"tick":"down","last_trade_price":2.95,"last_trade_time":"2026-02-18T11:15:23","percent_change":-43.2692,"prev_day_close":5.20000004768372},{"option":"NDXP260227C19950000","bid":4750.7,"bid_size":1.0,"ask":5103.0,"ask_size":1.0,"iv":0.555,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.6018,"theta":-0.9264,"rho":5.9629,"theo":4926.8456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4794.55004882812},{"option":"NDXP260227P19950000","bid":3.3,"bid_size":6.0,"ask":4.1,"ask_size":7.0,"iv":0.5591,"open_interest":0.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.6018,"theta":-1.4925,"rho":-0.0388,"theo":3.5073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.29999995231628},{"option":"NDXP260227C20000000","bid":4700.9,"bid_size":1.0,"ask":5053.2,"ask_size":1.0,"iv":0.5517,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.6188,"theta":-0.9653,"rho":5.9767,"theo":4877.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4744.69995117188},{"option":"NDXP260227P20000000","bid":3.3,"bid_size":6.0,"ask":4.2,"ask_size":7.0,"iv":0.5543,"open_interest":3.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.6188,"theta":-1.5256,"rho":-0.04,"theo":3.6026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.2,"last_trade_time":"2026-01-21T14:30:44","percent_change":0.0,"prev_day_close":5.45000004768372},{"option":"NDXP260227C20050000","bid":4651.0,"bid_size":1.0,"ask":5003.3,"ask_size":1.0,"iv":0.5466,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.6363,"theta":-1.0053,"rho":5.9905,"theo":4827.167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4694.90014648438},{"option":"NDXP260227P20050000","bid":3.4,"bid_size":6.0,"ask":4.3,"ask_size":7.0,"iv":0.5502,"open_interest":2.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.6363,"theta":-1.5599,"rho":-0.0413,"theo":3.7018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.4,"last_trade_time":"2026-02-13T15:53:07","percent_change":0.0,"prev_day_close":5.59999990463257},{"option":"NDXP260227C20100000","bid":4601.2,"bid_size":1.0,"ask":4953.5,"ask_size":1.0,"iv":0.5432,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.6545,"theta":-1.0465,"rho":6.0042,"theo":4777.3338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4645.09985351562},{"option":"NDXP260227P20100000","bid":3.5,"bid_size":6.0,"ask":4.4,"ask_size":6.0,"iv":0.5461,"open_interest":6.0,"volume":0.0,"delta":-0.0057,"gamma":0.0,"vega":0.6545,"theta":-1.5954,"rho":-0.0426,"theo":3.8051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.68,"last_trade_time":"2026-02-17T15:22:37","percent_change":0.0,"prev_day_close":5.70000004768372},{"option":"NDXP260227C20150000","bid":4551.4,"bid_size":1.0,"ask":4903.7,"ask_size":1.0,"iv":0.5397,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.6732,"theta":-1.089,"rho":6.0178,"theo":4727.5049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4594.85009765625},{"option":"NDXP260227P20150000","bid":3.6,"bid_size":6.0,"ask":4.5,"ask_size":6.0,"iv":0.5419,"open_interest":1.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":0.6732,"theta":-1.6322,"rho":-0.044,"theo":3.9127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.91,"last_trade_time":"2026-02-17T15:27:24","percent_change":0.0,"prev_day_close":5.79999995231628},{"option":"NDXP260227C20200000","bid":4501.5,"bid_size":1.0,"ask":4853.8,"ask_size":1.0,"iv":0.5346,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.6927,"theta":-1.1328,"rho":6.0314,"theo":4677.6806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4545.59985351562},{"option":"NDXP260227P20200000","bid":3.7,"bid_size":6.0,"ask":4.6,"ask_size":6.0,"iv":0.5377,"open_interest":0.0,"volume":0.0,"delta":-0.0061,"gamma":0.0,"vega":0.6927,"theta":-1.6702,"rho":-0.0455,"theo":4.0248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.0},{"option":"NDXP260227C20250000","bid":4451.7,"bid_size":1.0,"ask":4804.0,"ask_size":1.0,"iv":0.5309,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.7128,"theta":-1.1779,"rho":6.045,"theo":4627.861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4495.30004882812},{"option":"NDXP260227P20250000","bid":3.9,"bid_size":6.0,"ask":4.8,"ask_size":7.0,"iv":0.5349,"open_interest":0.0,"volume":0.0,"delta":-0.0063,"gamma":0.0,"vega":0.7128,"theta":-1.7096,"rho":-0.047,"theo":4.1418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.09999990463257},{"option":"NDXP260227C20300000","bid":4401.9,"bid_size":1.0,"ask":4754.2,"ask_size":1.0,"iv":0.5272,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.7337,"theta":-1.2245,"rho":6.0584,"theo":4578.0465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4445.69995117188},{"option":"NDXP260227P20300000","bid":4.0,"bid_size":6.0,"ask":4.9,"ask_size":7.0,"iv":0.5306,"open_interest":2.0,"volume":0.0,"delta":-0.0065,"gamma":0.0,"vega":0.7337,"theta":-1.7504,"rho":-0.0485,"theo":4.2638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.57,"last_trade_time":"2025-11-28T13:02:05","percent_change":0.0,"prev_day_close":6.29999995231628},{"option":"NDXP260227C20350000","bid":4352.1,"bid_size":1.0,"ask":4704.4,"ask_size":1.0,"iv":0.5235,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.7556,"theta":-1.2726,"rho":6.0719,"theo":4528.2373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4396.30004882812},{"option":"NDXP260227P20350000","bid":4.1,"bid_size":6.0,"ask":5.0,"ask_size":6.0,"iv":0.5262,"open_interest":0.0,"volume":0.0,"delta":-0.0068,"gamma":0.0,"vega":0.7556,"theta":-1.7928,"rho":-0.0502,"theo":4.3911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.40000009536743},{"option":"NDXP260227C20400000","bid":4302.3,"bid_size":1.0,"ask":4654.6,"ask_size":1.0,"iv":0.5196,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.7783,"theta":-1.3222,"rho":6.0852,"theo":4478.4338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4346.5},{"option":"NDXP260227P20400000","bid":4.2,"bid_size":6.0,"ask":5.2,"ask_size":7.0,"iv":0.5224,"open_interest":2.0,"volume":0.0,"delta":-0.007,"gamma":0.0,"vega":0.7783,"theta":-1.8367,"rho":-0.0519,"theo":4.5241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.71,"last_trade_time":"2026-02-17T15:47:13","percent_change":0.0,"prev_day_close":6.59999990463257},{"option":"NDXP260227C20450000","bid":4252.5,"bid_size":1.0,"ask":4604.8,"ask_size":1.0,"iv":0.5157,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.8022,"theta":-1.3735,"rho":6.0984,"theo":4428.6363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4291.5},{"option":"NDXP260227P20450000","bid":4.4,"bid_size":6.0,"ask":5.3,"ask_size":7.0,"iv":0.5186,"open_interest":0.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":0.8022,"theta":-1.8822,"rho":-0.0536,"theo":4.663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.79999995231628},{"option":"NDXP260227C20500000","bid":4202.7,"bid_size":1.0,"ask":4555.0,"ask_size":1.0,"iv":0.5118,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.8271,"theta":-1.4266,"rho":6.1116,"theo":4378.8451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4246.50012207031},{"option":"NDXP260227P20500000","bid":4.5,"bid_size":6.0,"ask":5.5,"ask_size":7.0,"iv":0.5148,"open_interest":1.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":0.8271,"theta":-1.9295,"rho":-0.0555,"theo":4.8084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.7,"last_trade_time":"2026-01-14T14:11:54","percent_change":0.0,"prev_day_close":7.0},{"option":"NDXP260227C20550000","bid":4152.9,"bid_size":1.0,"ask":4507.7,"ask_size":1.0,"iv":0.5077,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.8533,"theta":-1.4814,"rho":6.1247,"theo":4329.0608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4197.0},{"option":"NDXP260227P20550000","bid":4.6,"bid_size":6.0,"ask":5.6,"ask_size":7.0,"iv":0.5102,"open_interest":0.0,"volume":0.0,"delta":-0.0078,"gamma":0.0,"vega":0.8533,"theta":-1.9786,"rho":-0.0575,"theo":4.9605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.20000004768372},{"option":"NDXP260227C20600000","bid":4103.1,"bid_size":1.0,"ask":4455.5,"ask_size":1.0,"iv":0.5037,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.8806,"theta":-1.5383,"rho":6.1376,"theo":4279.2837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4147.30004882812},{"option":"NDXP260227P20600000","bid":4.8,"bid_size":6.0,"ask":5.8,"ask_size":7.0,"iv":0.5068,"open_interest":18.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":0.8806,"theta":-2.0297,"rho":-0.0596,"theo":5.12,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.74,"last_trade_time":"2026-02-17T09:31:21","percent_change":0.0,"prev_day_close":7.40000009536743},{"option":"NDXP260227C20650000","bid":4049.8,"bid_size":1.0,"ask":4406.3,"ask_size":1.0,"iv":0.4758,"open_interest":0.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.9092,"theta":-1.5972,"rho":6.1504,"theo":4229.5145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4097.55004882812},{"option":"NDXP260227P20650000","bid":5.0,"bid_size":6.0,"ask":5.9,"ask_size":5.0,"iv":0.5033,"open_interest":1.0,"volume":0.0,"delta":-0.0083,"gamma":0.0,"vega":0.9092,"theta":-2.0829,"rho":-0.0618,"theo":5.2872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.71,"last_trade_time":"2026-02-17T15:53:04","percent_change":0.0,"prev_day_close":7.59999990463257},{"option":"NDXP260227C20700000","bid":4001.7,"bid_size":1.0,"ask":4356.6,"ask_size":1.0,"iv":0.485,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":0.939,"theta":-1.6583,"rho":6.1632,"theo":4179.7536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4047.84985351562},{"option":"NDXP260227P20700000","bid":5.1,"bid_size":6.0,"ask":6.1,"ask_size":7.0,"iv":0.4986,"open_interest":0.0,"volume":0.0,"delta":-0.0086,"gamma":0.0,"vega":0.939,"theta":-2.1382,"rho":-0.0641,"theo":5.4628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.7999997138977},{"option":"NDXP260227C20750000","bid":3948.7,"bid_size":1.0,"ask":4306.8,"ask_size":1.0,"iv":0.4578,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.97,"theta":-1.7217,"rho":6.1758,"theo":4130.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3998.45007324219},{"option":"NDXP260227P20750000","bid":5.3,"bid_size":6.0,"ask":6.3,"ask_size":7.0,"iv":0.495,"open_interest":1.0,"volume":0.0,"delta":-0.009,"gamma":0.0,"vega":0.97,"theta":-2.1959,"rho":-0.0666,"theo":5.6473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.84,"last_trade_time":"2026-01-16T15:53:36","percent_change":0.0,"prev_day_close":8.05000019073486},{"option":"NDXP260227C20800000","bid":3898.9,"bid_size":1.0,"ask":4257.1,"ask_size":1.0,"iv":0.4554,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":1.0022,"theta":-1.7875,"rho":6.1882,"theo":4080.2589,"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":3943.05004882812},{"option":"NDXP260227P20800000","bid":5.5,"bid_size":6.0,"ask":6.5,"ask_size":7.0,"iv":0.4913,"open_interest":1.0,"volume":0.0,"delta":-0.0093,"gamma":0.0,"vega":1.0022,"theta":-2.256,"rho":-0.0691,"theo":5.8412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.45,"last_trade_time":"2026-01-15T12:11:24","percent_change":0.0,"prev_day_close":8.2999997138977},{"option":"NDXP260227C20850000","bid":3849.2,"bid_size":1.0,"ask":4207.4,"ask_size":1.0,"iv":0.4536,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":1.0356,"theta":-1.8559,"rho":6.2006,"theo":4030.5264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3899.14990234375},{"option":"NDXP260227P20850000","bid":5.7,"bid_size":6.0,"ask":6.7,"ask_size":7.0,"iv":0.4875,"open_interest":1.0,"volume":0.0,"delta":-0.0096,"gamma":0.0,"vega":1.0356,"theta":-2.3187,"rho":-0.0718,"theo":6.0452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.1,"last_trade_time":"2026-02-06T14:51:18","percent_change":0.0,"prev_day_close":8.59999990463257},{"option":"NDXP260227C20900000","bid":3799.4,"bid_size":1.0,"ask":4157.6,"ask_size":1.0,"iv":0.4501,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":1.0704,"theta":-1.927,"rho":6.2129,"theo":3980.8045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3849.5},{"option":"NDXP260227P20900000","bid":5.9,"bid_size":7.0,"ask":6.9,"ask_size":7.0,"iv":0.4836,"open_interest":3.0,"volume":5.0,"delta":-0.01,"gamma":0.0,"vega":1.0704,"theta":-2.384,"rho":-0.0746,"theo":6.2598,"change":-3.95,"open":7.8,"high":7.8,"low":4.7,"tick":"up","last_trade_price":4.95,"last_trade_time":"2026-02-18T12:33:44","percent_change":-44.382,"prev_day_close":8.90000009536743},{"option":"NDXP260227C20950000","bid":3749.7,"bid_size":1.0,"ask":4107.9,"ask_size":1.0,"iv":0.4479,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":1.1066,"theta":-2.001,"rho":6.225,"theo":3931.0939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3799.60009765625},{"option":"NDXP260227P20950000","bid":6.1,"bid_size":6.0,"ask":7.1,"ask_size":8.0,"iv":0.4801,"open_interest":15.0,"volume":0.0,"delta":-0.0104,"gamma":0.0,"vega":1.1066,"theta":-2.4522,"rho":-0.0775,"theo":6.4857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.7,"last_trade_time":"2026-02-13T15:49:30","percent_change":0.0,"prev_day_close":9.2000002861023},{"option":"NDXP260227C21000000","bid":3700.0,"bid_size":1.0,"ask":4058.2,"ask_size":1.0,"iv":0.4456,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":1.1444,"theta":-2.0778,"rho":6.2369,"theo":3881.3952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3748.80004882812},{"option":"NDXP260227P21000000","bid":6.3,"bid_size":7.0,"ask":7.3,"ask_size":6.0,"iv":0.4761,"open_interest":9024.0,"volume":3.0,"delta":-0.0108,"gamma":0.0,"vega":1.1444,"theta":-2.5234,"rho":-0.0806,"theo":6.7235,"change":-4.05,"open":5.45,"high":5.45,"low":5.45,"tick":"down","last_trade_price":5.45,"last_trade_time":"2026-02-18T12:33:44","percent_change":-42.6316,"prev_day_close":9.5},{"option":"NDXP260227C21050000","bid":3650.3,"bid_size":1.0,"ask":4008.5,"ask_size":1.0,"iv":0.443,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":1.1841,"theta":-2.1578,"rho":6.2488,"theo":3831.7092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3698.94995117188},{"option":"NDXP260227P21050000","bid":6.6,"bid_size":6.0,"ask":7.6,"ask_size":7.0,"iv":0.4724,"open_interest":0.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":1.1841,"theta":-2.5976,"rho":-0.0838,"theo":6.9739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.7999997138977},{"option":"NDXP260227C21100000","bid":3600.6,"bid_size":1.0,"ask":3958.8,"ask_size":1.0,"iv":0.4403,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0,"vega":1.2258,"theta":-2.241,"rho":6.2604,"theo":3782.0365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3649.34997558594},{"option":"NDXP260227P21100000","bid":6.8,"bid_size":6.0,"ask":7.8,"ask_size":6.0,"iv":0.4687,"open_interest":20.0,"volume":0.0,"delta":-0.0117,"gamma":0.0,"vega":1.2258,"theta":-2.675,"rho":-0.0872,"theo":7.2378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":19.56,"last_trade_time":"2026-02-13T15:49:30","percent_change":0.0,"prev_day_close":10.2000002861023},{"option":"NDXP260227C21150000","bid":3556.0,"bid_size":1.0,"ask":3910.4,"ask_size":1.0,"iv":0.4626,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":1.2698,"theta":-2.3275,"rho":6.2718,"theo":3732.3782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3599.80004882812},{"option":"NDXP260227P21150000","bid":7.1,"bid_size":6.0,"ask":8.1,"ask_size":6.0,"iv":0.4652,"open_interest":2.0,"volume":0.0,"delta":-0.0122,"gamma":0.0,"vega":1.2698,"theta":-2.7558,"rho":-0.0908,"theo":7.516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.4,"last_trade_time":"2026-02-03T15:17:04","percent_change":0.0,"prev_day_close":10.6500000953674},{"option":"NDXP260227C21200000","bid":3506.4,"bid_size":1.0,"ask":3860.8,"ask_size":1.0,"iv":0.4591,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":1.316,"theta":-2.4176,"rho":6.2831,"theo":3682.7352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3550.59997558594},{"option":"NDXP260227P21200000","bid":7.4,"bid_size":6.0,"ask":8.4,"ask_size":9.0,"iv":0.4617,"open_interest":4.0,"volume":0.0,"delta":-0.0127,"gamma":0.0,"vega":1.316,"theta":-2.8402,"rho":-0.0946,"theo":7.8095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.15,"last_trade_time":"2026-02-03T15:20:31","percent_change":0.0,"prev_day_close":11.0499997138977},{"option":"NDXP260227C21250000","bid":3456.7,"bid_size":1.0,"ask":3811.1,"ask_size":1.0,"iv":0.4555,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0,"vega":1.3647,"theta":-2.5115,"rho":6.294,"theo":3633.1086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3496.90002441406},{"option":"NDXP260227P21250000","bid":7.7,"bid_size":6.0,"ask":8.7,"ask_size":7.0,"iv":0.4581,"open_interest":3.0,"volume":3.0,"delta":-0.0132,"gamma":0.0,"vega":1.3647,"theta":-2.9283,"rho":-0.0987,"theo":8.1193,"change":-4.26,"open":6.78,"high":7.14,"low":6.75,"tick":"up","last_trade_price":7.14,"last_trade_time":"2026-02-18T14:27:55","percent_change":-37.3684,"prev_day_close":11.4000000953674},{"option":"NDXP260227C21300000","bid":3407.1,"bid_size":1.0,"ask":3761.5,"ask_size":1.0,"iv":0.4521,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":1.4157,"theta":-2.6092,"rho":6.3048,"theo":3583.4994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3451.25},{"option":"NDXP260227P21300000","bid":8.0,"bid_size":6.0,"ask":9.0,"ask_size":6.0,"iv":0.4544,"open_interest":0.0,"volume":0.0,"delta":-0.0138,"gamma":0.0,"vega":1.4157,"theta":-3.0203,"rho":-0.103,"theo":8.4467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.9000000953674},{"option":"NDXP260227C21350000","bid":3357.5,"bid_size":1.0,"ask":3711.9,"ask_size":1.0,"iv":0.4486,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":1.469,"theta":-2.7112,"rho":6.3152,"theo":3533.909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3401.80004882812},{"option":"NDXP260227P21350000","bid":8.3,"bid_size":6.0,"ask":9.3,"ask_size":6.0,"iv":0.4509,"open_interest":1.0,"volume":0.0,"delta":-0.0144,"gamma":0.0,"vega":1.469,"theta":-3.1165,"rho":-0.1076,"theo":8.7928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.7,"last_trade_time":"2026-01-20T13:15:12","percent_change":0.0,"prev_day_close":12.3499999046326},{"option":"NDXP260227C21400000","bid":3307.9,"bid_size":1.0,"ask":3662.3,"ask_size":1.0,"iv":0.445,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":1.5244,"theta":-2.8174,"rho":6.3255,"theo":3484.3385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3354.25},{"option":"NDXP260227P21400000","bid":8.7,"bid_size":1.0,"ask":9.7,"ask_size":6.0,"iv":0.4473,"open_interest":3.0,"volume":2.0,"delta":-0.015,"gamma":0.0,"vega":1.5244,"theta":-3.217,"rho":-0.1124,"theo":9.1588,"change":-5.3,"open":7.58,"high":7.58,"low":7.55,"tick":"down","last_trade_price":7.55,"last_trade_time":"2026-02-18T10:16:26","percent_change":-41.2451,"prev_day_close":12.8499999046326},{"option":"NDXP260227C21450000","bid":3258.3,"bid_size":1.0,"ask":3610.8,"ask_size":1.0,"iv":0.4414,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":1.582,"theta":-2.9282,"rho":6.3354,"theo":3434.7892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3298.5},{"option":"NDXP260227P21450000","bid":9.0,"bid_size":6.0,"ask":10.1,"ask_size":7.0,"iv":0.4437,"open_interest":2.0,"volume":0.0,"delta":-0.0157,"gamma":0.0,"vega":1.582,"theta":-3.3221,"rho":-0.1174,"theo":9.5459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.2,"last_trade_time":"2026-02-13T16:12:00","percent_change":0.0,"prev_day_close":13.4000000953674},{"option":"NDXP260227C21500000","bid":3208.8,"bid_size":1.0,"ask":3561.3,"ask_size":1.0,"iv":0.4382,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":1.6419,"theta":-3.0437,"rho":6.3452,"theo":3385.262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3250.09997558594},{"option":"NDXP260227P21500000","bid":9.4,"bid_size":6.0,"ask":10.5,"ask_size":7.0,"iv":0.4402,"open_interest":2.0,"volume":1.0,"delta":-0.0164,"gamma":0.0,"vega":1.6419,"theta":-3.4318,"rho":-0.1227,"theo":9.9553,"change":-6.47,"open":7.48,"high":7.48,"low":7.48,"tick":"down","last_trade_price":7.48,"last_trade_time":"2026-02-18T10:40:32","percent_change":-46.3799,"prev_day_close":13.9500002861023},{"option":"NDXP260227C21550000","bid":3159.3,"bid_size":1.0,"ask":3513.3,"ask_size":1.0,"iv":0.435,"open_interest":0.0,"volume":0.0,"delta":0.9827,"gamma":0.0,"vega":1.7046,"theta":-3.1641,"rho":6.3547,"theo":3335.7585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3206.09997558594},{"option":"NDXP260227P21550000","bid":9.8,"bid_size":6.0,"ask":10.9,"ask_size":6.0,"iv":0.4366,"open_interest":1.0,"volume":0.0,"delta":-0.0172,"gamma":0.0,"vega":1.7045,"theta":-3.5461,"rho":-0.1283,"theo":10.3871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.52,"last_trade_time":"2026-02-02T09:55:27","percent_change":0.0,"prev_day_close":14.5499997138977},{"option":"NDXP260227C21600000","bid":3111.3,"bid_size":1.0,"ask":3463.4,"ask_size":1.0,"iv":0.436,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":1.7703,"theta":-3.2895,"rho":6.3639,"theo":3286.2798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3150.05004882812},{"option":"NDXP260227P21600000","bid":10.3,"bid_size":1.0,"ask":11.4,"ask_size":9.0,"iv":0.4335,"open_interest":4.0,"volume":0.0,"delta":-0.018,"gamma":0.0,"vega":1.7703,"theta":-3.6661,"rho":-0.1341,"theo":10.8461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.6,"last_trade_time":"2026-02-09T10:34:38","percent_change":0.0,"prev_day_close":15.25},{"option":"NDXP260227C21650000","bid":3060.3,"bid_size":1.0,"ask":3413.9,"ask_size":1.0,"iv":0.4309,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":1.8395,"theta":-3.4202,"rho":6.3727,"theo":3236.8276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3106.09997558594},{"option":"NDXP260227P21650000","bid":10.7,"bid_size":5.0,"ask":11.9,"ask_size":12.0,"iv":0.4303,"open_interest":1.0,"volume":0.0,"delta":-0.0188,"gamma":0.0,"vega":1.8395,"theta":-3.791,"rho":-0.1403,"theo":11.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.3,"last_trade_time":"2026-01-30T11:27:15","percent_change":0.0,"prev_day_close":15.8499999046326},{"option":"NDXP260227C21700000","bid":3010.9,"bid_size":1.0,"ask":3364.5,"ask_size":1.0,"iv":0.4249,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0,"vega":1.9126,"theta":-3.5563,"rho":6.3812,"theo":3187.4036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3057.30004882812},{"option":"NDXP260227P21700000","bid":11.1,"bid_size":7.0,"ask":12.4,"ask_size":15.0,"iv":0.4269,"open_interest":44.0,"volume":1.0,"delta":-0.0197,"gamma":0.0,"vega":1.9126,"theta":-3.9214,"rho":-0.1469,"theo":11.8429,"change":-8.1,"open":8.55,"high":8.55,"low":8.55,"tick":"down","last_trade_price":8.55,"last_trade_time":"2026-02-18T11:49:07","percent_change":-48.6486,"prev_day_close":16.6499996185303},{"option":"NDXP260227C21750000","bid":2961.4,"bid_size":1.0,"ask":3315.1,"ask_size":1.0,"iv":0.4214,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0,"vega":1.9897,"theta":-3.6982,"rho":6.3892,"theo":3138.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3008.35009765625},{"option":"NDXP260227P21750000","bid":11.6,"bid_size":6.0,"ask":12.9,"ask_size":6.0,"iv":0.4234,"open_interest":0.0,"volume":0.0,"delta":-0.0206,"gamma":0.0,"vega":1.9897,"theta":-4.0575,"rho":-0.1539,"theo":12.3857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.3500003814697},{"option":"NDXP260227C21800000","bid":2913.6,"bid_size":1.0,"ask":3265.7,"ask_size":1.0,"iv":0.4221,"open_interest":0.0,"volume":0.0,"delta":0.9783,"gamma":0.0,"vega":2.0707,"theta":-3.846,"rho":6.3968,"theo":3088.6489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2959.0},{"option":"NDXP260227P21800000","bid":12.2,"bid_size":8.0,"ask":13.5,"ask_size":7.0,"iv":0.4203,"open_interest":66.0,"volume":0.0,"delta":-0.0216,"gamma":0.0,"vega":2.0707,"theta":-4.1997,"rho":-0.1614,"theo":12.9612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.3,"last_trade_time":"2026-02-17T15:58:02","percent_change":0.0,"prev_day_close":18.1999998092651},{"option":"NDXP260227C21850000","bid":2864.3,"bid_size":1.0,"ask":3216.4,"ask_size":1.0,"iv":0.419,"open_interest":0.0,"volume":0.0,"delta":0.9772,"gamma":0.0,"vega":2.1553,"theta":-4.0003,"rho":6.4038,"theo":3039.3229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2909.59997558594},{"option":"NDXP260227P21850000","bid":12.8,"bid_size":7.0,"ask":14.1,"ask_size":11.0,"iv":0.4166,"open_interest":1.0,"volume":0.0,"delta":-0.0226,"gamma":0.0,"vega":2.1553,"theta":-4.3482,"rho":-0.1694,"theo":13.5717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.85,"last_trade_time":"2026-02-02T12:44:28","percent_change":0.0,"prev_day_close":19.1000003814697},{"option":"NDXP260227C21900000","bid":2810.0,"bid_size":2.0,"ask":3166.6,"ask_size":3.0,"iv":0.4053,"open_interest":1.0,"volume":1.0,"delta":0.9761,"gamma":0.0,"vega":2.2432,"theta":-4.1612,"rho":6.4104,"theo":2990.0344,"change":224.55,"open":3087.4,"high":3087.4,"low":3087.4,"tick":"down","last_trade_price":3087.4,"last_trade_time":"2026-02-18T12:34:30","percent_change":7.84358,"prev_day_close":2862.84997558594},{"option":"NDXP260227P21900000","bid":13.4,"bid_size":9.0,"ask":14.7,"ask_size":6.0,"iv":0.4136,"open_interest":1.0,"volume":0.0,"delta":-0.0237,"gamma":0.0,"vega":2.2432,"theta":-4.5034,"rho":-0.1778,"theo":14.2198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.28,"last_trade_time":"2026-02-10T15:08:54","percent_change":0.0,"prev_day_close":20.0},{"option":"NDXP260227C21950000","bid":2763.9,"bid_size":1.0,"ask":3117.4,"ask_size":1.0,"iv":0.4079,"open_interest":1.0,"volume":0.0,"delta":0.975,"gamma":0.0,"vega":2.3345,"theta":-4.3292,"rho":6.4166,"theo":2940.7859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3763.8,"last_trade_time":"2026-01-14T09:31:24","percent_change":0.0,"prev_day_close":2812.55004882812},{"option":"NDXP260227P21950000","bid":14.1,"bid_size":7.0,"ask":15.4,"ask_size":4.0,"iv":0.4105,"open_interest":0.0,"volume":0.0,"delta":-0.0249,"gamma":0.0,"vega":2.3345,"theta":-4.6656,"rho":-0.1866,"theo":14.9077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.0},{"option":"NDXP260227C22000000","bid":2714.7,"bid_size":1.0,"ask":3068.2,"ask_size":1.0,"iv":0.4049,"open_interest":1.0,"volume":0.0,"delta":0.9737,"gamma":0.0,"vega":2.4296,"theta":-4.5043,"rho":6.4224,"theo":2891.5798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3695.64,"last_trade_time":"2025-11-13T12:13:36","percent_change":0.0,"prev_day_close":2760.25},{"option":"NDXP260227P22000000","bid":14.8,"bid_size":9.0,"ask":16.2,"ask_size":15.0,"iv":0.4075,"open_interest":31.0,"volume":2.0,"delta":-0.0261,"gamma":0.0,"vega":2.4296,"theta":-4.835,"rho":-0.1959,"theo":15.6381,"change":-10.27,"open":11.57,"high":11.78,"low":11.57,"tick":"up","last_trade_price":11.78,"last_trade_time":"2026-02-18T10:43:02","percent_change":-46.576,"prev_day_close":22.0500001907349},{"option":"NDXP260227C22025000","bid":2690.1,"bid_size":1.0,"ask":3043.6,"ask_size":1.0,"iv":0.4033,"open_interest":1.0,"volume":0.0,"delta":0.9731,"gamma":0.0,"vega":2.4788,"theta":-4.5946,"rho":6.4251,"theo":2866.9934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3563.8,"last_trade_time":"2025-12-15T09:52:19","percent_change":0.0,"prev_day_close":2736.40002441406},{"option":"NDXP260227P22025000","bid":15.2,"bid_size":7.0,"ask":16.5,"ask_size":5.0,"iv":0.4056,"open_interest":2.0,"volume":0.0,"delta":-0.0268,"gamma":0.0,"vega":2.4788,"theta":-4.9224,"rho":-0.2007,"theo":16.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.95,"last_trade_time":"2026-01-26T10:23:17","percent_change":0.0,"prev_day_close":22.6000003814697},{"option":"NDXP260227C22050000","bid":2665.5,"bid_size":1.0,"ask":3019.0,"ask_size":1.0,"iv":0.4017,"open_interest":1.0,"volume":0.0,"delta":0.9724,"gamma":0.0,"vega":2.5292,"theta":-4.6869,"rho":6.4276,"theo":2842.4187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3667.8,"last_trade_time":"2026-01-14T09:31:24","percent_change":0.0,"prev_day_close":2713.04992675781},{"option":"NDXP260227P22050000","bid":15.6,"bid_size":8.0,"ask":16.9,"ask_size":6.0,"iv":0.4038,"open_interest":56.0,"volume":0.0,"delta":-0.0274,"gamma":0.0,"vega":2.5292,"theta":-5.0118,"rho":-0.2057,"theo":16.4135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.1,"last_trade_time":"2026-02-17T13:48:37","percent_change":0.0,"prev_day_close":23.1499996185303},{"option":"NDXP260227C22075000","bid":2637.8,"bid_size":1.0,"ask":2994.4,"ask_size":1.0,"iv":0.3939,"open_interest":0.0,"volume":0.0,"delta":0.9717,"gamma":0.0,"vega":2.5809,"theta":-4.781,"rho":6.4301,"theo":2817.8559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2690.65002441406},{"option":"NDXP260227P22075000","bid":16.0,"bid_size":7.0,"ask":17.3,"ask_size":3.0,"iv":0.4025,"open_interest":0.0,"volume":0.0,"delta":-0.0281,"gamma":0.0,"vega":2.5809,"theta":-5.1031,"rho":-0.2108,"theo":16.819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.75},{"option":"NDXP260227C22100000","bid":2613.3,"bid_size":1.0,"ask":2969.9,"ask_size":1.0,"iv":0.3928,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0,"vega":2.6341,"theta":-4.8772,"rho":6.4323,"theo":2793.3056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2662.30004882812},{"option":"NDXP260227P22100000","bid":16.4,"bid_size":8.0,"ask":17.8,"ask_size":16.0,"iv":0.4009,"open_interest":65.0,"volume":0.0,"delta":-0.0288,"gamma":0.0,"vega":2.6341,"theta":-5.1964,"rho":-0.216,"theo":17.2369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.89,"last_trade_time":"2026-02-17T15:03:41","percent_change":0.0,"prev_day_close":24.3500003814697},{"option":"NDXP260227C22125000","bid":2588.8,"bid_size":1.0,"ask":2945.4,"ask_size":1.0,"iv":0.3916,"open_interest":0.0,"volume":0.0,"delta":0.9703,"gamma":0.0,"vega":2.6887,"theta":-4.9754,"rho":6.4344,"theo":2768.7681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2636.80004882812},{"option":"NDXP260227P22125000","bid":16.8,"bid_size":7.0,"ask":18.2,"ask_size":9.0,"iv":0.3996,"open_interest":0.0,"volume":0.0,"delta":-0.0295,"gamma":0.0,"vega":2.6887,"theta":-5.2918,"rho":-0.2215,"theo":17.6677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.1,"last_trade_time":"2026-01-06T10:45:30","percent_change":0.0,"prev_day_close":24.9499998092651},{"option":"NDXP260227C22150000","bid":2564.2,"bid_size":1.0,"ask":2920.8,"ask_size":1.0,"iv":0.3899,"open_interest":0.0,"volume":0.0,"delta":0.9696,"gamma":0.0,"vega":2.7449,"theta":-5.0757,"rho":6.4363,"theo":2744.244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2610.90002441406},{"option":"NDXP260227P22150000","bid":17.3,"bid_size":6.0,"ask":18.6,"ask_size":5.0,"iv":0.3981,"open_interest":0.0,"volume":0.0,"delta":-0.0303,"gamma":0.0,"vega":2.7449,"theta":-5.3891,"rho":-0.2271,"theo":18.1119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.5500001907349},{"option":"NDXP260227C22175000","bid":2539.7,"bid_size":1.0,"ask":2896.4,"ask_size":1.0,"iv":0.3886,"open_interest":0.0,"volume":0.0,"delta":0.9688,"gamma":0.0,"vega":2.8027,"theta":-5.1781,"rho":6.438,"theo":2719.7339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2588.84997558594},{"option":"NDXP260227P22175000","bid":17.8,"bid_size":6.0,"ask":19.0,"ask_size":4.0,"iv":0.3964,"open_interest":0.0,"volume":0.0,"delta":-0.0311,"gamma":0.0,"vega":2.8027,"theta":-5.4886,"rho":-0.2329,"theo":18.57,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.25},{"option":"NDXP260227C22200000","bid":2515.2,"bid_size":1.0,"ask":2870.9,"ask_size":1.0,"iv":0.3869,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0,"vega":2.862,"theta":-5.2826,"rho":6.4396,"theo":2695.2383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2568.09997558594},{"option":"NDXP260227P22200000","bid":18.3,"bid_size":6.0,"ask":19.5,"ask_size":4.0,"iv":0.3948,"open_interest":9.0,"volume":1.0,"delta":-0.0319,"gamma":0.0,"vega":2.862,"theta":-5.5903,"rho":-0.2389,"theo":19.0426,"change":-13.9,"open":13.05,"high":13.05,"low":13.05,"tick":"down","last_trade_price":13.05,"last_trade_time":"2026-02-18T11:49:07","percent_change":-51.577,"prev_day_close":26.9499998092651},{"option":"NDXP260227C22225000","bid":2490.7,"bid_size":1.0,"ask":2846.4,"ask_size":1.0,"iv":0.3854,"open_interest":0.0,"volume":0.0,"delta":0.9672,"gamma":0.0,"vega":2.9226,"theta":-5.3894,"rho":6.4408,"theo":2670.7578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2541.09997558594},{"option":"NDXP260227P22225000","bid":18.7,"bid_size":4.0,"ask":20.0,"ask_size":8.0,"iv":0.3935,"open_interest":0.0,"volume":0.0,"delta":-0.0327,"gamma":0.0,"vega":2.9226,"theta":-5.6943,"rho":-0.2451,"theo":19.5303,"change":0.0,"open":0.0,"high":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":"NDXP260227C22250000","bid":2466.2,"bid_size":1.0,"ask":2821.9,"ask_size":1.0,"iv":0.384,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0,"vega":2.9847,"theta":-5.4985,"rho":6.4419,"theo":2646.2929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2516.04992675781},{"option":"NDXP260227P22250000","bid":19.3,"bid_size":4.0,"ask":20.5,"ask_size":4.0,"iv":0.392,"open_interest":0.0,"volume":0.0,"delta":-0.0335,"gamma":0.0,"vega":2.9847,"theta":-5.8005,"rho":-0.2516,"theo":20.0337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.3500003814697},{"option":"NDXP260227C22275000","bid":2441.8,"bid_size":1.0,"ask":2798.5,"ask_size":1.0,"iv":0.3834,"open_interest":0.0,"volume":0.0,"delta":0.9655,"gamma":0.0,"vega":3.048,"theta":-5.6099,"rho":6.4428,"theo":2621.8443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2493.15002441406},{"option":"NDXP260227P22275000","bid":19.8,"bid_size":6.0,"ask":21.0,"ask_size":4.0,"iv":0.3904,"open_interest":1.0,"volume":0.0,"delta":-0.0344,"gamma":0.0,"vega":3.048,"theta":-5.909,"rho":-0.2582,"theo":20.5534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.4,"last_trade_time":"2026-01-30T13:59:58","percent_change":0.0,"prev_day_close":29.0500001907349},{"option":"NDXP260227C22300000","bid":2414.2,"bid_size":1.0,"ask":2774.1,"ask_size":1.0,"iv":0.3762,"open_interest":0.0,"volume":0.0,"delta":0.9646,"gamma":0.0,"vega":3.1125,"theta":-5.7237,"rho":6.4435,"theo":2597.4125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2467.39990234375},{"option":"NDXP260227P22300000","bid":20.3,"bid_size":6.0,"ask":21.6,"ask_size":6.0,"iv":0.3887,"open_interest":7.0,"volume":1.0,"delta":-0.0352,"gamma":0.0,"vega":3.1125,"theta":-6.02,"rho":-0.265,"theo":21.0899,"change":-15.35,"open":14.5,"high":14.5,"low":14.5,"tick":"down","last_trade_price":14.5,"last_trade_time":"2026-02-18T11:23:11","percent_change":-51.4238,"prev_day_close":29.8500003814697},{"option":"NDXP260227C22325000","bid":2389.8,"bid_size":1.0,"ask":2749.6,"ask_size":1.0,"iv":0.3751,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0,"vega":3.1782,"theta":-5.84,"rho":6.444,"theo":2572.9982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2439.19995117188},{"option":"NDXP260227P22325000","bid":20.9,"bid_size":2.0,"ask":22.2,"ask_size":7.0,"iv":0.3875,"open_interest":0.0,"volume":0.0,"delta":-0.0362,"gamma":0.0,"vega":3.1782,"theta":-6.1334,"rho":-0.2721,"theo":21.6437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.5999994277954},{"option":"NDXP260227C22350000","bid":2365.4,"bid_size":1.0,"ask":2725.3,"ask_size":1.0,"iv":0.3739,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0,"vega":3.245,"theta":-5.9587,"rho":6.4443,"theo":2548.6017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2421.25},{"option":"NDXP260227P22350000","bid":21.4,"bid_size":6.0,"ask":22.8,"ask_size":10.0,"iv":0.386,"open_interest":3.0,"volume":1.0,"delta":-0.0371,"gamma":0.0,"vega":3.245,"theta":-6.2492,"rho":-0.2793,"theo":22.2156,"change":-12.1,"open":19.3,"high":19.3,"low":19.3,"tick":"down","last_trade_price":19.3,"last_trade_time":"2026-02-18T10:04:12","percent_change":-38.535,"prev_day_close":31.3999996185303},{"option":"NDXP260227C22375000","bid":2341.0,"bid_size":1.0,"ask":2700.9,"ask_size":1.0,"iv":0.3728,"open_interest":0.0,"volume":0.0,"delta":0.9618,"gamma":0.0,"vega":3.3131,"theta":-6.08,"rho":6.4445,"theo":2524.2238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2400.0},{"option":"NDXP260227P22375000","bid":22.0,"bid_size":6.0,"ask":23.3,"ask_size":4.0,"iv":0.3842,"open_interest":0.0,"volume":1.0,"delta":-0.0381,"gamma":0.0,"vega":3.3131,"theta":-6.3676,"rho":-0.2866,"theo":22.8059,"change":-15.47,"open":16.83,"high":16.83,"low":16.83,"tick":"down","last_trade_price":16.83,"last_trade_time":"2026-02-18T10:43:02","percent_change":-47.8947,"prev_day_close":32.3000001907349},{"option":"NDXP260227C22400000","bid":2316.7,"bid_size":1.0,"ask":2676.5,"ask_size":1.0,"iv":0.3716,"open_interest":0.0,"volume":0.0,"delta":0.9608,"gamma":0.0001,"vega":3.3825,"theta":-6.2037,"rho":6.4444,"theo":2499.8649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2373.0},{"option":"NDXP260227P22400000","bid":22.6,"bid_size":6.0,"ask":23.9,"ask_size":4.0,"iv":0.3831,"open_interest":27.0,"volume":0.0,"delta":-0.0391,"gamma":0.0001,"vega":3.3825,"theta":-6.4885,"rho":-0.2942,"theo":23.4152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.5,"last_trade_time":"2026-02-11T09:33:51","percent_change":0.0,"prev_day_close":33.2000007629394},{"option":"NDXP260227C22425000","bid":2292.4,"bid_size":1.0,"ask":2650.1,"ask_size":1.0,"iv":0.3683,"open_interest":0.0,"volume":0.0,"delta":0.9597,"gamma":0.0001,"vega":3.4535,"theta":-6.3301,"rho":6.4442,"theo":2475.5256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2349.0},{"option":"NDXP260227P22425000","bid":23.3,"bid_size":6.0,"ask":24.6,"ask_size":9.0,"iv":0.3817,"open_interest":1.0,"volume":0.0,"delta":-0.0401,"gamma":0.0001,"vega":3.4535,"theta":-6.612,"rho":-0.3019,"theo":24.0442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.91,"last_trade_time":"2026-01-26T09:56:16","percent_change":0.0,"prev_day_close":34.0},{"option":"NDXP260227C22450000","bid":2268.0,"bid_size":1.0,"ask":2627.9,"ask_size":1.0,"iv":0.3693,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0001,"vega":3.5261,"theta":-6.4591,"rho":6.4438,"theo":2451.2064,"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":2324.94995117188},{"option":"NDXP260227P22450000","bid":23.9,"bid_size":6.0,"ask":25.3,"ask_size":10.0,"iv":0.3803,"open_interest":4.0,"volume":0.0,"delta":-0.0412,"gamma":0.0001,"vega":3.5261,"theta":-6.7381,"rho":-0.3099,"theo":24.6932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.82,"last_trade_time":"2026-01-21T15:49:14","percent_change":0.0,"prev_day_close":35.0},{"option":"NDXP260227C22475000","bid":2243.8,"bid_size":1.0,"ask":2603.6,"ask_size":1.0,"iv":0.3683,"open_interest":0.0,"volume":0.0,"delta":0.9576,"gamma":0.0001,"vega":3.6007,"theta":-6.5906,"rho":6.4431,"theo":2426.9081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2296.54992675781},{"option":"NDXP260227P22475000","bid":24.6,"bid_size":6.0,"ask":25.9,"ask_size":4.0,"iv":0.3788,"open_interest":2.0,"volume":0.0,"delta":-0.0423,"gamma":0.0001,"vega":3.6007,"theta":-6.8668,"rho":-0.3181,"theo":25.3631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":117.86,"last_trade_time":"2026-02-06T09:32:42","percent_change":0.0,"prev_day_close":36.0500011444092},{"option":"NDXP260227C22500000","bid":2219.5,"bid_size":1.0,"ask":2579.3,"ask_size":1.0,"iv":0.367,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0001,"vega":3.6773,"theta":-6.7249,"rho":6.4422,"theo":2402.6313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2269.69995117188},{"option":"NDXP260227P22500000","bid":25.1,"bid_size":5.0,"ask":26.6,"ask_size":9.0,"iv":0.3774,"open_interest":16.0,"volume":1.0,"delta":-0.0434,"gamma":0.0001,"vega":3.6773,"theta":-6.9981,"rho":-0.3265,"theo":26.0546,"change":-14.1,"open":22.8,"high":22.8,"low":22.8,"tick":"down","last_trade_price":22.8,"last_trade_time":"2026-02-18T14:31:26","percent_change":-38.2114,"prev_day_close":36.8999996185303},{"option":"NDXP260227C22525000","bid":2195.2,"bid_size":1.0,"ask":2554.5,"ask_size":1.0,"iv":0.3659,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0001,"vega":3.756,"theta":-6.8618,"rho":6.4409,"theo":2378.3768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2253.64990234375},{"option":"NDXP260227P22525000","bid":26.0,"bid_size":2.0,"ask":27.4,"ask_size":7.0,"iv":0.3761,"open_interest":1.0,"volume":0.0,"delta":-0.0446,"gamma":0.0001,"vega":3.756,"theta":-7.1322,"rho":-0.3353,"theo":26.7684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.69,"last_trade_time":"2026-02-03T13:58:54","percent_change":0.0,"prev_day_close":38.0500011444092},{"option":"NDXP260227C22550000","bid":2171.0,"bid_size":1.0,"ask":2530.2,"ask_size":1.0,"iv":0.3648,"open_interest":0.0,"volume":0.0,"delta":0.9541,"gamma":0.0001,"vega":3.8369,"theta":-7.0015,"rho":6.4394,"theo":2354.1455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2228.94995117188},{"option":"NDXP260227P22550000","bid":26.7,"bid_size":4.0,"ask":28.1,"ask_size":9.0,"iv":0.3744,"open_interest":4.0,"volume":0.0,"delta":-0.0458,"gamma":0.0001,"vega":3.8369,"theta":-7.269,"rho":-0.3444,"theo":27.5053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":75.3,"last_trade_time":"2026-01-21T14:59:16","percent_change":0.0,"prev_day_close":39.0500011444092},{"option":"NDXP260227C22575000","bid":2146.8,"bid_size":1.0,"ask":2506.0,"ask_size":1.0,"iv":0.3636,"open_interest":0.0,"volume":0.0,"delta":0.9529,"gamma":0.0001,"vega":3.9199,"theta":-7.1439,"rho":6.4375,"theo":2329.9383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2202.80004882812},{"option":"NDXP260227P22575000","bid":27.4,"bid_size":4.0,"ask":28.9,"ask_size":7.0,"iv":0.3733,"open_interest":2.0,"volume":0.0,"delta":-0.047,"gamma":0.0001,"vega":3.9199,"theta":-7.4086,"rho":-0.3538,"theo":28.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":126.71,"last_trade_time":"2026-02-06T09:32:42","percent_change":0.0,"prev_day_close":40.1499996185303},{"option":"NDXP260227C22600000","bid":2122.7,"bid_size":1.0,"ask":2481.8,"ask_size":1.0,"iv":0.3625,"open_interest":0.0,"volume":0.0,"delta":0.9516,"gamma":0.0001,"vega":4.0048,"theta":-7.2892,"rho":6.4353,"theo":2305.7561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2175.90002441406},{"option":"NDXP260227P22600000","bid":28.2,"bid_size":6.0,"ask":29.6,"ask_size":4.0,"iv":0.3719,"open_interest":11.0,"volume":0.0,"delta":-0.0483,"gamma":0.0001,"vega":4.0048,"theta":-7.5509,"rho":-0.3635,"theo":29.0524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.17,"last_trade_time":"2026-01-23T10:39:25","percent_change":0.0,"prev_day_close":41.25},{"option":"NDXP260227C22625000","bid":2098.5,"bid_size":1.0,"ask":2457.7,"ask_size":1.0,"iv":0.3612,"open_interest":0.0,"volume":0.0,"delta":0.9503,"gamma":0.0001,"vega":4.0915,"theta":-7.4373,"rho":6.4327,"theo":2281.5998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2153.59997558594},{"option":"NDXP260227P22625000","bid":29.0,"bid_size":4.0,"ask":30.5,"ask_size":7.0,"iv":0.3705,"open_interest":1.0,"volume":0.0,"delta":-0.0496,"gamma":0.0001,"vega":4.0915,"theta":-7.6962,"rho":-0.3736,"theo":29.8644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.5,"last_trade_time":"2026-01-21T14:38:42","percent_change":0.0,"prev_day_close":42.4499988555908},{"option":"NDXP260227C22650000","bid":2074.4,"bid_size":1.0,"ask":2433.6,"ask_size":1.0,"iv":0.3602,"open_interest":0.0,"volume":0.0,"delta":0.949,"gamma":0.0001,"vega":4.1798,"theta":-7.5883,"rho":6.4298,"theo":2257.4704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2133.45001220703},{"option":"NDXP260227P22650000","bid":29.9,"bid_size":6.0,"ask":31.3,"ask_size":4.0,"iv":0.3692,"open_interest":0.0,"volume":0.0,"delta":-0.0509,"gamma":0.0001,"vega":4.1798,"theta":-7.8443,"rho":-0.384,"theo":30.7032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.5500011444092},{"option":"NDXP260227C22675000","bid":2050.4,"bid_size":1.0,"ask":2409.5,"ask_size":1.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0001,"vega":4.2695,"theta":-7.7422,"rho":6.4267,"theo":2233.3686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2107.25},{"option":"NDXP260227P22675000","bid":30.7,"bid_size":5.0,"ask":32.2,"ask_size":7.0,"iv":0.3678,"open_interest":5.0,"volume":0.0,"delta":-0.0523,"gamma":0.0001,"vega":4.2695,"theta":-7.9954,"rho":-0.3946,"theo":31.5697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.63,"last_trade_time":"2026-02-17T14:58:49","percent_change":0.0,"prev_day_close":44.8000011444092},{"option":"NDXP260227C22700000","bid":2026.3,"bid_size":1.0,"ask":2385.4,"ask_size":1.0,"iv":0.358,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0001,"vega":4.3606,"theta":-7.8991,"rho":6.4232,"theo":2209.2952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2083.45001220703},{"option":"NDXP260227P22700000","bid":31.6,"bid_size":6.0,"ask":33.1,"ask_size":10.0,"iv":0.3665,"open_interest":47.0,"volume":26.0,"delta":-0.0537,"gamma":0.0001,"vega":4.3606,"theta":-8.1494,"rho":-0.4056,"theo":32.4646,"change":-21.3,"open":24.6,"high":24.8,"low":24.6,"tick":"up","last_trade_price":24.7,"last_trade_time":"2026-02-18T10:20:22","percent_change":-46.3043,"prev_day_close":46.0},{"option":"NDXP260227C22725000","bid":2002.2,"bid_size":1.0,"ask":2361.4,"ask_size":1.0,"iv":0.3568,"open_interest":0.0,"volume":0.0,"delta":0.9447,"gamma":0.0001,"vega":4.453,"theta":-8.0589,"rho":6.4196,"theo":2185.2511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2061.90002441406},{"option":"NDXP260227P22725000","bid":32.5,"bid_size":4.0,"ask":34.0,"ask_size":5.0,"iv":0.3651,"open_interest":0.0,"volume":0.0,"delta":-0.0552,"gamma":0.0001,"vega":4.453,"theta":-8.3064,"rho":-0.4168,"theo":33.3887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.25},{"option":"NDXP260227C22750000","bid":1977.2,"bid_size":2.0,"ask":2336.6,"ask_size":1.0,"iv":0.3535,"open_interest":0.0,"volume":0.0,"delta":0.9432,"gamma":0.0001,"vega":4.5469,"theta":-8.2217,"rho":6.4156,"theo":2161.2368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2038.19995117188},{"option":"NDXP260227P22750000","bid":33.4,"bid_size":9.0,"ask":35.0,"ask_size":8.0,"iv":0.3637,"open_interest":1.0,"volume":0.0,"delta":-0.0567,"gamma":0.0001,"vega":4.5469,"theta":-8.4662,"rho":-0.4283,"theo":34.3426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.45,"last_trade_time":"2026-02-17T09:53:42","percent_change":0.0,"prev_day_close":48.4499988555908},{"option":"NDXP260227C22775000","bid":1953.3,"bid_size":1.0,"ask":2312.6,"ask_size":1.0,"iv":0.3525,"open_interest":0.0,"volume":0.0,"delta":0.9416,"gamma":0.0001,"vega":4.6426,"theta":-8.3874,"rho":6.4114,"theo":2137.2531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2013.45001220703},{"option":"NDXP260227P22775000","bid":34.4,"bid_size":7.0,"ask":35.9,"ask_size":4.0,"iv":0.3624,"open_interest":9.0,"volume":0.0,"delta":-0.0583,"gamma":0.0001,"vega":4.6426,"theta":-8.629,"rho":-0.44,"theo":35.3272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.93,"last_trade_time":"2026-02-17T14:52:23","percent_change":0.0,"prev_day_close":49.9500007629394},{"option":"NDXP260227C22800000","bid":1929.3,"bid_size":2.0,"ask":2288.7,"ask_size":1.0,"iv":0.3514,"open_interest":0.0,"volume":0.0,"delta":0.94,"gamma":0.0001,"vega":4.7402,"theta":-8.556,"rho":6.4068,"theo":2113.3008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1987.20007324219},{"option":"NDXP260227P22800000","bid":35.4,"bid_size":11.0,"ask":37.0,"ask_size":7.0,"iv":0.3612,"open_interest":58.0,"volume":0.0,"delta":-0.0599,"gamma":0.0001,"vega":4.7402,"theta":-8.7948,"rho":-0.4521,"theo":36.3431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.18,"last_trade_time":"2026-02-17T14:52:23","percent_change":0.0,"prev_day_close":51.25},{"option":"NDXP260227C22825000","bid":1905.4,"bid_size":2.0,"ask":2264.8,"ask_size":1.0,"iv":0.3503,"open_interest":0.0,"volume":0.0,"delta":0.9383,"gamma":0.0001,"vega":4.8402,"theta":-8.7274,"rho":6.402,"theo":2089.3806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1961.55004882812},{"option":"NDXP260227P22825000","bid":36.5,"bid_size":5.0,"ask":38.1,"ask_size":6.0,"iv":0.3598,"open_interest":1.0,"volume":0.0,"delta":-0.0615,"gamma":0.0001,"vega":4.8402,"theta":-8.9634,"rho":-0.4645,"theo":37.3912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.65,"last_trade_time":"2026-01-22T11:22:51","percent_change":0.0,"prev_day_close":52.7999992370606},{"option":"NDXP260227C22850000","bid":1881.5,"bid_size":2.0,"ask":2240.5,"ask_size":1.0,"iv":0.3487,"open_interest":0.0,"volume":0.0,"delta":0.9366,"gamma":0.0001,"vega":4.9426,"theta":-8.9018,"rho":6.3967,"theo":2065.4937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1942.09997558594},{"option":"NDXP260227P22850000","bid":37.2,"bid_size":10.0,"ask":39.1,"ask_size":4.0,"iv":0.3584,"open_interest":2.0,"volume":0.0,"delta":-0.0632,"gamma":0.0001,"vega":4.9426,"theta":-9.1348,"rho":-0.4772,"theo":38.4725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.75,"last_trade_time":"2026-02-09T10:31:39","percent_change":0.0,"prev_day_close":54.2999992370606},{"option":"NDXP260227C22875000","bid":1868.0,"bid_size":1.0,"ask":2218.0,"ask_size":2.0,"iv":0.3597,"open_interest":0.0,"volume":0.0,"delta":0.9349,"gamma":0.0001,"vega":5.0477,"theta":-9.079,"rho":6.391,"theo":2041.6409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1919.59997558594},{"option":"NDXP260227P22875000","bid":38.3,"bid_size":15.0,"ask":40.2,"ask_size":4.0,"iv":0.3572,"open_interest":1.0,"volume":0.0,"delta":-0.065,"gamma":0.0001,"vega":5.0477,"theta":-9.3092,"rho":-0.4905,"theo":39.588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":164.3,"last_trade_time":"2026-02-05T09:40:13","percent_change":0.0,"prev_day_close":55.8499984741211},{"option":"NDXP260227C22900000","bid":1833.9,"bid_size":2.0,"ask":2194.1,"ask_size":1.0,"iv":0.3479,"open_interest":0.0,"volume":0.0,"delta":0.9331,"gamma":0.0001,"vega":5.1554,"theta":-9.259,"rho":6.3848,"theo":2017.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1898.55004882812},{"option":"NDXP260227P22900000","bid":39.8,"bid_size":8.0,"ask":41.4,"ask_size":4.0,"iv":0.3558,"open_interest":3.0,"volume":0.0,"delta":-0.0668,"gamma":0.0001,"vega":5.1554,"theta":-9.4863,"rho":-0.5042,"theo":40.739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.75,"last_trade_time":"2026-02-10T15:18:18","percent_change":0.0,"prev_day_close":57.3999996185303},{"option":"NDXP260227C22925000","bid":1820.4,"bid_size":1.0,"ask":2168.5,"ask_size":1.0,"iv":0.3552,"open_interest":0.0,"volume":0.0,"delta":0.9313,"gamma":0.0001,"vega":5.2654,"theta":-9.4419,"rho":6.3782,"theo":1994.0429,"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":1868.85003662109},{"option":"NDXP260227P22925000","bid":41.0,"bid_size":6.0,"ask":42.6,"ask_size":4.0,"iv":0.3545,"open_interest":2.0,"volume":0.0,"delta":-0.0686,"gamma":0.0001,"vega":5.2654,"theta":-9.6664,"rho":-0.5184,"theo":41.9265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.25,"last_trade_time":"2026-01-22T11:22:51","percent_change":0.0,"prev_day_close":59.1000003814697},{"option":"NDXP260227C22950000","bid":1796.6,"bid_size":1.0,"ask":2146.5,"ask_size":1.0,"iv":0.3555,"open_interest":0.0,"volume":0.0,"delta":0.9294,"gamma":0.0001,"vega":5.3775,"theta":-9.6276,"rho":6.371,"theo":1970.3002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1844.75},{"option":"NDXP260227P22950000","bid":42.3,"bid_size":5.0,"ask":43.7,"ask_size":3.0,"iv":0.3532,"open_interest":0.0,"volume":2.0,"delta":-0.0705,"gamma":0.0001,"vega":5.3775,"theta":-9.8492,"rho":-0.533,"theo":43.152,"change":-31.58,"open":29.2,"high":29.2,"low":29.17,"tick":"down","last_trade_price":29.17,"last_trade_time":"2026-02-18T13:15:41","percent_change":-51.9835,"prev_day_close":60.75},{"option":"NDXP260227C22975000","bid":1772.5,"bid_size":1.0,"ask":2121.1,"ask_size":1.0,"iv":0.3522,"open_interest":0.0,"volume":0.0,"delta":0.9274,"gamma":0.0001,"vega":5.4914,"theta":-9.8161,"rho":6.3634,"theo":1946.5964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1825.29998779297},{"option":"NDXP260227P22975000","bid":43.6,"bid_size":5.0,"ask":45.0,"ask_size":3.0,"iv":0.3519,"open_interest":4.0,"volume":2.0,"delta":-0.0724,"gamma":0.0001,"vega":5.4914,"theta":-10.0348,"rho":-0.5482,"theo":44.4165,"change":-32.48,"open":30.0,"high":30.0,"low":29.97,"tick":"down","last_trade_price":29.97,"last_trade_time":"2026-02-18T13:15:41","percent_change":-52.0096,"prev_day_close":62.4500007629394},{"option":"NDXP260227C23000000","bid":1748.9,"bid_size":1.0,"ask":2099.1,"ask_size":1.0,"iv":0.3524,"open_interest":2.0,"volume":1.0,"delta":0.9254,"gamma":0.0001,"vega":5.6068,"theta":-10.0074,"rho":6.3554,"theo":1922.9328,"change":212.77,"open":2018.72,"high":2018.72,"low":2018.72,"tick":"down","last_trade_price":2018.72,"last_trade_time":"2026-02-18T10:06:52","percent_change":11.7816,"prev_day_close":1805.95001220703},{"option":"NDXP260227P23000000","bid":44.6,"bid_size":5.0,"ask":46.3,"ask_size":5.0,"iv":0.3506,"open_interest":49.0,"volume":1.0,"delta":-0.0745,"gamma":0.0001,"vega":5.6068,"theta":-10.2233,"rho":-0.5637,"theo":45.7212,"change":-2.1,"open":62.0,"high":62.0,"low":62.0,"tick":"down","last_trade_price":62.0,"last_trade_time":"2026-02-18T09:37:44","percent_change":-3.27613,"prev_day_close":64.0999984741211},{"option":"NDXP260227C23025000","bid":1725.2,"bid_size":1.0,"ask":2073.8,"ask_size":1.0,"iv":0.3495,"open_interest":0.0,"volume":0.0,"delta":0.9233,"gamma":0.0001,"vega":5.7233,"theta":-10.2015,"rho":6.347,"theo":1899.3104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1782.20001220703},{"option":"NDXP260227P23025000","bid":46.0,"bid_size":5.0,"ask":47.6,"ask_size":4.0,"iv":0.3492,"open_interest":5.0,"volume":0.0,"delta":-0.0765,"gamma":0.0001,"vega":5.7233,"theta":-10.4145,"rho":-0.5796,"theo":47.067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.6,"last_trade_time":"2026-02-13T15:49:38","percent_change":0.0,"prev_day_close":66.0500030517578},{"option":"NDXP260227C23050000","bid":1701.6,"bid_size":1.0,"ask":2050.2,"ask_size":1.0,"iv":0.3482,"open_interest":0.0,"volume":0.0,"delta":0.9212,"gamma":0.0001,"vega":5.8411,"theta":-10.3983,"rho":6.3382,"theo":1875.7298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1759.65002441406},{"option":"NDXP260227P23050000","bid":47.6,"bid_size":5.0,"ask":49.1,"ask_size":6.0,"iv":0.3479,"open_interest":12.0,"volume":0.0,"delta":-0.0786,"gamma":0.0001,"vega":5.8411,"theta":-10.6084,"rho":-0.5959,"theo":48.4547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.82,"last_trade_time":"2026-02-13T11:08:29","percent_change":0.0,"prev_day_close":67.9499969482422},{"option":"NDXP260227C23075000","bid":1678.1,"bid_size":1.0,"ask":2026.7,"ask_size":1.0,"iv":0.3469,"open_interest":0.0,"volume":0.0,"delta":0.919,"gamma":0.0001,"vega":5.9603,"theta":-10.5977,"rho":6.3292,"theo":1852.192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1736.95001220703},{"option":"NDXP260227P23075000","bid":49.0,"bid_size":3.0,"ask":50.5,"ask_size":5.0,"iv":0.3465,"open_interest":1.0,"volume":10.0,"delta":-0.0808,"gamma":0.0001,"vega":5.9603,"theta":-10.805,"rho":-0.6125,"theo":49.8851,"change":-34.51,"open":50.8,"high":50.8,"low":35.34,"tick":"down","last_trade_price":35.34,"last_trade_time":"2026-02-18T11:59:20","percent_change":-49.4059,"prev_day_close":69.8499984741211},{"option":"NDXP260227C23100000","bid":1651.8,"bid_size":1.0,"ask":2004.6,"ask_size":1.0,"iv":0.3438,"open_interest":5.0,"volume":0.0,"delta":0.9168,"gamma":0.0001,"vega":6.0812,"theta":-10.7997,"rho":6.3197,"theo":1828.6977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1696.7,"last_trade_time":"2026-02-05T10:14:32","percent_change":0.0,"prev_day_close":1712.0},{"option":"NDXP260227P23100000","bid":50.5,"bid_size":5.0,"ask":51.9,"ask_size":2.0,"iv":0.3453,"open_interest":26.0,"volume":1.0,"delta":-0.0831,"gamma":0.0001,"vega":6.0812,"theta":-11.004,"rho":-0.6294,"theo":51.359,"change":-37.83,"open":33.97,"high":33.97,"low":33.97,"tick":"down","last_trade_price":33.97,"last_trade_time":"2026-02-18T11:01:21","percent_change":-52.688,"prev_day_close":71.7999992370606},{"option":"NDXP260227C23125000","bid":1620.9,"bid_size":1.0,"ask":1979.8,"ask_size":2.0,"iv":0.3358,"open_interest":0.0,"volume":0.0,"delta":0.9145,"gamma":0.0001,"vega":6.2042,"theta":-11.0041,"rho":6.3099,"theo":1805.2478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1689.40002441406},{"option":"NDXP260227P23125000","bid":52.0,"bid_size":2.0,"ask":53.4,"ask_size":3.0,"iv":0.344,"open_interest":1.0,"volume":0.0,"delta":-0.0854,"gamma":0.0001,"vega":6.2042,"theta":-11.2056,"rho":-0.6468,"theo":52.8774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.8,"last_trade_time":"2026-02-17T14:35:00","percent_change":0.0,"prev_day_close":73.8999977111816},{"option":"NDXP260227C23150000","bid":1696.2,"bid_size":1.0,"ask":1873.4,"ask_size":1.0,"iv":0.3463,"open_interest":0.0,"volume":0.0,"delta":0.9121,"gamma":0.0001,"vega":6.3297,"theta":-11.2109,"rho":6.2996,"theo":1781.8434,"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":1666.54998779297},{"option":"NDXP260227P23150000","bid":53.3,"bid_size":7.0,"ask":54.9,"ask_size":2.0,"iv":0.3427,"open_interest":7.0,"volume":0.0,"delta":-0.0877,"gamma":0.0001,"vega":6.3297,"theta":-11.4096,"rho":-0.6646,"theo":54.4412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.8,"last_trade_time":"2026-02-17T13:33:29","percent_change":0.0,"prev_day_close":76.0},{"option":"NDXP260227C23175000","bid":1672.9,"bid_size":1.0,"ask":1850.0,"ask_size":1.0,"iv":0.3461,"open_interest":0.0,"volume":0.0,"delta":0.9097,"gamma":0.0001,"vega":6.458,"theta":-11.42,"rho":6.2887,"theo":1758.4857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1644.90002441406},{"option":"NDXP260227P23175000","bid":55.2,"bid_size":1.0,"ask":56.5,"ask_size":2.0,"iv":0.3414,"open_interest":6.0,"volume":0.0,"delta":-0.0902,"gamma":0.0001,"vega":6.458,"theta":-11.6158,"rho":-0.683,"theo":56.0518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.8,"last_trade_time":"2026-02-17T09:50:26","percent_change":0.0,"prev_day_close":78.2000007629394},{"option":"NDXP260227C23200000","bid":1649.9,"bid_size":1.0,"ask":1824.8,"ask_size":1.0,"iv":0.3435,"open_interest":0.0,"volume":0.0,"delta":0.9072,"gamma":0.0001,"vega":6.589,"theta":-11.6314,"rho":6.2772,"theo":1735.1762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1622.39996337891},{"option":"NDXP260227P23200000","bid":56.8,"bid_size":5.0,"ask":58.4,"ask_size":5.0,"iv":0.3402,"open_interest":26.0,"volume":0.0,"delta":-0.0926,"gamma":0.0001,"vega":6.589,"theta":-11.8242,"rho":-0.702,"theo":57.7105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.85,"last_trade_time":"2026-02-17T09:46:53","percent_change":0.0,"prev_day_close":80.3500022888184},{"option":"NDXP260227C23225000","bid":1626.3,"bid_size":1.0,"ask":1803.4,"ask_size":1.0,"iv":0.3432,"open_interest":0.0,"volume":0.0,"delta":0.9046,"gamma":0.0001,"vega":6.7226,"theta":-11.8448,"rho":6.265,"theo":1711.9164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1600.80004882812},{"option":"NDXP260227P23225000","bid":58.2,"bid_size":5.0,"ask":59.9,"ask_size":1.0,"iv":0.3389,"open_interest":4.0,"volume":1.0,"delta":-0.0952,"gamma":0.0001,"vega":6.7226,"theta":-12.0348,"rho":-0.7217,"theo":59.419,"change":-17.25,"open":65.45,"high":65.45,"low":65.45,"tick":"down","last_trade_price":65.45,"last_trade_time":"2026-02-18T09:43:26","percent_change":-20.8585,"prev_day_close":82.7000007629394},{"option":"NDXP260227C23250000","bid":1603.1,"bid_size":1.0,"ask":1780.0,"ask_size":1.0,"iv":0.3404,"open_interest":0.0,"volume":0.0,"delta":0.902,"gamma":0.0001,"vega":6.8584,"theta":-12.0604,"rho":6.2522,"theo":1688.7079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1575.25},{"option":"NDXP260227P23250000","bid":60.0,"bid_size":3.0,"ask":61.7,"ask_size":1.0,"iv":0.3376,"open_interest":13.0,"volume":1.0,"delta":-0.0978,"gamma":0.0001,"vega":6.8584,"theta":-12.2475,"rho":-0.742,"theo":61.1788,"change":-17.6,"open":67.45,"high":67.45,"low":67.45,"tick":"down","last_trade_price":67.45,"last_trade_time":"2026-02-18T09:43:26","percent_change":-20.6937,"prev_day_close":85.0499992370606},{"option":"NDXP260227C23275000","bid":1579.9,"bid_size":1.0,"ask":1756.5,"ask_size":1.0,"iv":0.3401,"open_interest":0.0,"volume":0.0,"delta":0.8993,"gamma":0.0001,"vega":6.9958,"theta":-12.2779,"rho":6.2388,"theo":1665.5523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1553.0},{"option":"NDXP260227P23275000","bid":61.8,"bid_size":4.0,"ask":63.4,"ask_size":1.0,"iv":0.3363,"open_interest":5.0,"volume":7.0,"delta":-0.1005,"gamma":0.0001,"vega":6.9958,"theta":-12.4622,"rho":-0.763,"theo":62.9914,"change":-46.5,"open":41.0,"high":41.0,"low":41.0,"tick":"no_change","last_trade_price":41.0,"last_trade_time":"2026-02-18T13:07:50","percent_change":-53.1429,"prev_day_close":87.5},{"option":"NDXP260227C23300000","bid":1556.8,"bid_size":1.0,"ask":1733.4,"ask_size":1.0,"iv":0.3387,"open_interest":0.0,"volume":0.0,"delta":0.8966,"gamma":0.0001,"vega":7.1344,"theta":-12.4974,"rho":6.2249,"theo":1642.451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1530.45001220703},{"option":"NDXP260227P23300000","bid":63.9,"bid_size":4.0,"ask":65.3,"ask_size":1.0,"iv":0.3349,"open_interest":18.0,"volume":16.0,"delta":-0.1033,"gamma":0.0001,"vega":7.1344,"theta":-12.6788,"rho":-0.7844,"theo":64.8583,"change":-48.55,"open":48.0,"high":48.8,"low":41.0,"tick":"up","last_trade_price":41.4,"last_trade_time":"2026-02-18T11:34:16","percent_change":-53.9744,"prev_day_close":89.9500007629394},{"option":"NDXP260227C23325000","bid":1530.6,"bid_size":1.0,"ask":1710.3,"ask_size":1.0,"iv":0.3369,"open_interest":0.0,"volume":0.0,"delta":0.8937,"gamma":0.0001,"vega":7.2739,"theta":-12.7187,"rho":6.2104,"theo":1619.405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.75},{"option":"NDXP260227P23325000","bid":65.8,"bid_size":5.0,"ask":67.4,"ask_size":1.0,"iv":0.3337,"open_interest":1.0,"volume":0.0,"delta":-0.1061,"gamma":0.0001,"vega":7.2739,"theta":-12.8972,"rho":-0.8064,"theo":66.7806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.78,"last_trade_time":"2026-02-09T09:51:43","percent_change":0.0,"prev_day_close":92.6999969482422},{"option":"NDXP260227C23350000","bid":1507.7,"bid_size":1.0,"ask":1687.3,"ask_size":1.0,"iv":0.3356,"open_interest":0.0,"volume":0.0,"delta":0.8908,"gamma":0.0001,"vega":7.4141,"theta":-12.9417,"rho":6.1956,"theo":1596.4154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1487.54998779297},{"option":"NDXP260227P23350000","bid":67.8,"bid_size":5.0,"ask":69.4,"ask_size":1.0,"iv":0.3324,"open_interest":3.0,"volume":0.0,"delta":-0.109,"gamma":0.0001,"vega":7.4141,"theta":-13.1173,"rho":-0.8287,"theo":68.7593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.3,"last_trade_time":"2026-02-17T12:22:59","percent_change":0.0,"prev_day_close":95.1499977111816},{"option":"NDXP260227C23375000","bid":1487.6,"bid_size":1.0,"ask":1664.9,"ask_size":1.0,"iv":0.3348,"open_interest":0.0,"volume":0.0,"delta":0.8878,"gamma":0.0001,"vega":7.5553,"theta":-13.1663,"rho":6.1804,"theo":1573.4831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1463.5},{"option":"NDXP260227P23375000","bid":69.8,"bid_size":6.0,"ask":71.4,"ask_size":1.0,"iv":0.3311,"open_interest":2.0,"volume":2.0,"delta":-0.112,"gamma":0.0001,"vega":7.5553,"theta":-13.3391,"rho":-0.8515,"theo":70.7952,"change":-51.7,"open":46.2,"high":46.2,"low":46.2,"tick":"no_change","last_trade_price":46.2,"last_trade_time":"2026-02-18T13:07:50","percent_change":-52.809,"prev_day_close":97.9000015258789},{"option":"NDXP260227C23400000","bid":1461.7,"bid_size":1.0,"ask":1641.4,"ask_size":1.0,"iv":0.333,"open_interest":0.0,"volume":0.0,"delta":0.8848,"gamma":0.0001,"vega":7.6979,"theta":-13.3923,"rho":6.1647,"theo":1550.609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1441.29998779297},{"option":"NDXP260227P23400000","bid":71.8,"bid_size":3.0,"ask":73.4,"ask_size":2.0,"iv":0.3297,"open_interest":8.0,"volume":8.0,"delta":-0.1151,"gamma":0.0001,"vega":7.6979,"theta":-13.5622,"rho":-0.8747,"theo":72.8894,"change":-28.77,"open":55.25,"high":72.45,"low":48.38,"tick":"down","last_trade_price":71.93,"last_trade_time":"2026-02-18T14:42:47","percent_change":-28.57,"prev_day_close":100.700000762939},{"option":"NDXP260227C23425000","bid":1438.8,"bid_size":1.0,"ask":1618.5,"ask_size":1.0,"iv":0.3313,"open_interest":0.0,"volume":0.0,"delta":0.8816,"gamma":0.0001,"vega":7.8424,"theta":-13.6196,"rho":6.1485,"theo":1527.7943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1418.20001220703},{"option":"NDXP260227P23425000","bid":74.0,"bid_size":5.0,"ask":75.6,"ask_size":1.0,"iv":0.3286,"open_interest":2.0,"volume":0.0,"delta":-0.1182,"gamma":0.0001,"vega":7.8424,"theta":-13.7867,"rho":-0.8984,"theo":75.0429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.7,"last_trade_time":"2026-02-13T11:53:02","percent_change":0.0,"prev_day_close":103.599998474121},{"option":"NDXP260227C23450000","bid":1416.0,"bid_size":1.0,"ask":1595.1,"ask_size":1.0,"iv":0.3298,"open_interest":0.0,"volume":0.0,"delta":0.8784,"gamma":0.0002,"vega":7.9894,"theta":-13.8482,"rho":6.1316,"theo":1505.0403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1396.95001220703},{"option":"NDXP260227P23450000","bid":76.2,"bid_size":5.0,"ask":77.8,"ask_size":1.0,"iv":0.3272,"open_interest":8.0,"volume":0.0,"delta":-0.1214,"gamma":0.0002,"vega":7.9894,"theta":-14.0123,"rho":-0.9228,"theo":77.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.25,"last_trade_time":"2026-01-13T09:34:18","percent_change":0.0,"prev_day_close":106.649997711182},{"option":"NDXP260227C23475000","bid":1392.9,"bid_size":1.0,"ask":1572.4,"ask_size":1.0,"iv":0.3282,"open_interest":0.0,"volume":0.0,"delta":0.8751,"gamma":0.0002,"vega":8.139,"theta":-14.0776,"rho":6.114,"theo":1482.3489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1375.30004882812},{"option":"NDXP260227P23475000","bid":78.5,"bid_size":5.0,"ask":80.0,"ask_size":1.0,"iv":0.326,"open_interest":29.0,"volume":2.0,"delta":-0.1247,"gamma":0.0002,"vega":8.139,"theta":-14.239,"rho":-0.948,"theo":79.5341,"change":-58.95,"open":59.4,"high":59.4,"low":50.55,"tick":"down","last_trade_price":50.55,"last_trade_time":"2026-02-18T12:06:52","percent_change":-53.8356,"prev_day_close":109.5},{"option":"NDXP260227C23500000","bid":1373.0,"bid_size":1.0,"ask":1549.8,"ask_size":1.0,"iv":0.3266,"open_interest":3.0,"volume":0.0,"delta":0.8718,"gamma":0.0002,"vega":8.2911,"theta":-14.308,"rho":6.0955,"theo":1459.7221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2296.3,"last_trade_time":"2026-01-29T12:49:11","percent_change":0.0,"prev_day_close":1354.94995117188},{"option":"NDXP260227P23500000","bid":80.8,"bid_size":1.0,"ask":82.2,"ask_size":1.0,"iv":0.3246,"open_interest":52.0,"volume":17.0,"delta":-0.1281,"gamma":0.0002,"vega":8.2911,"theta":-14.4664,"rho":-0.974,"theo":81.8755,"change":-31.92,"open":62.15,"high":81.2,"low":52.15,"tick":"down","last_trade_price":80.68,"last_trade_time":"2026-02-18T14:42:47","percent_change":-28.3481,"prev_day_close":112.599998474121},{"option":"NDXP260227C23525000","bid":1351.4,"bid_size":1.0,"ask":1527.1,"ask_size":1.0,"iv":0.3258,"open_interest":0.0,"volume":0.0,"delta":0.8683,"gamma":0.0002,"vega":8.4453,"theta":-14.5391,"rho":6.0762,"theo":1437.1619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1332.40002441406},{"option":"NDXP260227P23525000","bid":83.0,"bid_size":5.0,"ask":84.8,"ask_size":1.0,"iv":0.3233,"open_interest":1.0,"volume":1.0,"delta":-0.1316,"gamma":0.0002,"vega":8.4453,"theta":-14.6947,"rho":-1.0008,"theo":84.2836,"change":-61.1,"open":54.85,"high":54.85,"low":54.85,"tick":"down","last_trade_price":54.85,"last_trade_time":"2026-02-18T11:17:07","percent_change":-52.6951,"prev_day_close":115.950000762939},{"option":"NDXP260227C23550000","bid":1328.9,"bid_size":1.0,"ask":1504.6,"ask_size":1.0,"iv":0.3244,"open_interest":0.0,"volume":0.0,"delta":0.8647,"gamma":0.0002,"vega":8.6011,"theta":-14.7708,"rho":6.0561,"theo":1414.6706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1310.95001220703},{"option":"NDXP260227P23550000","bid":85.5,"bid_size":5.0,"ask":87.3,"ask_size":1.0,"iv":0.3219,"open_interest":8.0,"volume":1.0,"delta":-0.1351,"gamma":0.0002,"vega":8.6011,"theta":-14.9235,"rho":-1.0284,"theo":86.7605,"change":-47.65,"open":71.6,"high":71.6,"low":71.6,"tick":"down","last_trade_price":71.6,"last_trade_time":"2026-02-18T14:15:40","percent_change":-39.9581,"prev_day_close":119.25},{"option":"NDXP260227C23575000","bid":1307.0,"bid_size":1.0,"ask":1482.3,"ask_size":1.0,"iv":0.3234,"open_interest":0.0,"volume":0.0,"delta":0.8611,"gamma":0.0002,"vega":8.7576,"theta":-15.003,"rho":6.0353,"theo":1392.25,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1288.95001220703},{"option":"NDXP260227P23575000","bid":88.2,"bid_size":3.0,"ask":89.7,"ask_size":1.0,"iv":0.3205,"open_interest":1.0,"volume":0.0,"delta":-0.1388,"gamma":0.0002,"vega":8.7576,"theta":-15.1528,"rho":-1.0568,"theo":89.3081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.35,"last_trade_time":"2026-02-03T14:54:29","percent_change":0.0,"prev_day_close":122.5},{"option":"NDXP260227C23600000","bid":1285.1,"bid_size":1.0,"ask":1459.9,"ask_size":1.0,"iv":0.3222,"open_interest":0.0,"volume":0.0,"delta":0.8574,"gamma":0.0002,"vega":8.9144,"theta":-15.2354,"rho":6.0138,"theo":1369.9016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1267.40002441406},{"option":"NDXP260227P23600000","bid":90.6,"bid_size":3.0,"ask":92.2,"ask_size":1.0,"iv":0.3192,"open_interest":10.0,"volume":3.0,"delta":-0.1425,"gamma":0.0002,"vega":8.9144,"theta":-15.3824,"rho":-1.0857,"theo":91.928,"change":-65.28,"open":60.37,"high":60.72,"low":60.37,"tick":"up","last_trade_price":60.72,"last_trade_time":"2026-02-18T13:07:04","percent_change":-51.8095,"prev_day_close":126.0},{"option":"NDXP260227C23625000","bid":1263.5,"bid_size":1.0,"ask":1437.7,"ask_size":1.0,"iv":0.3213,"open_interest":1.0,"volume":0.0,"delta":0.8536,"gamma":0.0002,"vega":9.0713,"theta":-15.4681,"rho":5.992,"theo":1347.627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2608.2,"last_trade_time":"2025-12-03T15:04:03","percent_change":0.0,"prev_day_close":1245.0},{"option":"NDXP260227P23625000","bid":93.4,"bid_size":3.0,"ask":94.9,"ask_size":1.0,"iv":0.318,"open_interest":3.0,"volume":1.0,"delta":-0.1463,"gamma":0.0002,"vega":9.0713,"theta":-15.6122,"rho":-1.1151,"theo":94.6216,"change":-57.99,"open":71.56,"high":71.56,"low":71.56,"tick":"down","last_trade_price":71.56,"last_trade_time":"2026-02-18T10:17:41","percent_change":-44.7626,"prev_day_close":129.550003051758},{"option":"NDXP260227C23650000","bid":1240.9,"bid_size":1.0,"ask":1415.5,"ask_size":1.0,"iv":0.3196,"open_interest":2.0,"volume":0.0,"delta":0.8497,"gamma":0.0002,"vega":9.2283,"theta":-15.7007,"rho":5.9696,"theo":1325.4271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2157.33,"last_trade_time":"2026-01-29T12:49:11","percent_change":0.0,"prev_day_close":1224.59997558594},{"option":"NDXP260227P23650000","bid":95.9,"bid_size":6.0,"ask":97.7,"ask_size":1.0,"iv":0.3165,"open_interest":10.0,"volume":4.0,"delta":-0.1502,"gamma":0.0002,"vega":9.2283,"theta":-15.8419,"rho":-1.145,"theo":97.39,"change":-57.63,"open":75.75,"high":75.75,"low":75.57,"tick":"no_change","last_trade_price":75.57,"last_trade_time":"2026-02-18T10:35:56","percent_change":-43.2658,"prev_day_close":133.199996948242},{"option":"NDXP260227C23675000","bid":1218.0,"bid_size":1.0,"ask":1396.7,"ask_size":1.0,"iv":0.3196,"open_interest":0.0,"volume":0.0,"delta":0.8457,"gamma":0.0002,"vega":9.386,"theta":-15.9332,"rho":5.9467,"theo":1303.3032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1204.05004882812},{"option":"NDXP260227P23675000","bid":99.1,"bid_size":4.0,"ask":100.7,"ask_size":1.0,"iv":0.3154,"open_interest":0.0,"volume":0.0,"delta":-0.1542,"gamma":0.0002,"vega":9.386,"theta":-16.0715,"rho":-1.1754,"theo":100.2344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":136.800003051758},{"option":"NDXP260227C23700000","bid":1251.6,"bid_size":1.0,"ask":1317.4,"ask_size":1.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":0.8416,"gamma":0.0002,"vega":9.545,"theta":-16.1652,"rho":5.9231,"theo":1281.257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1182.84997558594},{"option":"NDXP260227P23700000","bid":102.0,"bid_size":4.0,"ask":103.5,"ask_size":1.0,"iv":0.314,"open_interest":15.0,"volume":6.0,"delta":-0.1583,"gamma":0.0002,"vega":9.545,"theta":-16.3007,"rho":-1.2065,"theo":103.1564,"change":-72.55,"open":80.5,"high":80.5,"low":68.25,"tick":"down","last_trade_price":68.25,"last_trade_time":"2026-02-18T11:14:21","percent_change":-51.527,"prev_day_close":140.800003051758},{"option":"NDXP260227C23725000","bid":1229.9,"bid_size":1.0,"ask":1294.6,"ask_size":1.0,"iv":0.3157,"open_interest":0.0,"volume":0.0,"delta":0.8374,"gamma":0.0002,"vega":9.706,"theta":-16.3967,"rho":5.8988,"theo":1259.2903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1161.14996337891},{"option":"NDXP260227P23725000","bid":105.0,"bid_size":4.0,"ask":106.5,"ask_size":1.0,"iv":0.3125,"open_interest":6.0,"volume":1.0,"delta":-0.1625,"gamma":0.0002,"vega":9.706,"theta":-16.5293,"rho":-1.2384,"theo":106.1579,"change":-65.38,"open":79.32,"high":79.32,"low":79.32,"tick":"down","last_trade_price":79.32,"last_trade_time":"2026-02-18T10:28:43","percent_change":-45.1831,"prev_day_close":144.700004577637},{"option":"NDXP260227C23750000","bid":1208.2,"bid_size":1.0,"ask":1272.8,"ask_size":1.0,"iv":0.3144,"open_interest":0.0,"volume":0.0,"delta":0.8331,"gamma":0.0002,"vega":9.869,"theta":-16.6274,"rho":5.8734,"theo":1237.4056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1140.19995117188},{"option":"NDXP260227P23750000","bid":108.0,"bid_size":3.0,"ask":109.6,"ask_size":1.0,"iv":0.3111,"open_interest":527.0,"volume":8.0,"delta":-0.1668,"gamma":0.0002,"vega":9.869,"theta":-16.7571,"rho":-1.2713,"theo":109.2414,"change":-67.05,"open":82.0,"high":82.0,"low":81.75,"tick":"no_change","last_trade_price":81.75,"last_trade_time":"2026-02-18T10:26:45","percent_change":-45.0605,"prev_day_close":148.800003051758},{"option":"NDXP260227C23775000","bid":1186.5,"bid_size":1.0,"ask":1251.0,"ask_size":1.0,"iv":0.313,"open_interest":0.0,"volume":0.0,"delta":0.8287,"gamma":0.0002,"vega":10.0341,"theta":-16.857,"rho":5.847,"theo":1215.6056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.30004882812},{"option":"NDXP260227P23775000","bid":111.0,"bid_size":3.0,"ask":112.7,"ask_size":1.0,"iv":0.3099,"open_interest":10.0,"volume":2.0,"delta":-0.1712,"gamma":0.0002,"vega":10.0341,"theta":-16.9839,"rho":-1.3052,"theo":112.4098,"change":-68.43,"open":93.53,"high":93.53,"low":84.37,"tick":"down","last_trade_price":84.37,"last_trade_time":"2026-02-18T10:28:43","percent_change":-44.784,"prev_day_close":152.800003051758},{"option":"NDXP260227C23800000","bid":1159.7,"bid_size":1.0,"ask":1231.4,"ask_size":1.0,"iv":0.3095,"open_interest":0.0,"volume":0.0,"delta":0.8242,"gamma":0.0002,"vega":10.2005,"theta":-17.0855,"rho":5.8195,"theo":1193.8935,"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":1098.59997558594},{"option":"NDXP260227P23800000","bid":114.2,"bid_size":2.0,"ask":116.1,"ask_size":1.0,"iv":0.3084,"open_interest":24.0,"volume":12.0,"delta":-0.1756,"gamma":0.0002,"vega":10.2005,"theta":-17.2094,"rho":-1.3402,"theo":115.6659,"change":-79.35,"open":96.28,"high":96.28,"low":77.7,"tick":"down","last_trade_price":77.7,"last_trade_time":"2026-02-18T11:09:07","percent_change":-50.5253,"prev_day_close":157.049995422363},{"option":"NDXP260227C23825000","bid":1140.1,"bid_size":1.0,"ask":1208.8,"ask_size":1.0,"iv":0.3081,"open_interest":0.0,"volume":0.0,"delta":0.8196,"gamma":0.0002,"vega":10.3674,"theta":-17.3124,"rho":5.791,"theo":1172.2719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1079.89996337891},{"option":"NDXP260227P23825000","bid":117.8,"bid_size":2.0,"ask":119.3,"ask_size":1.0,"iv":0.3072,"open_interest":17.0,"volume":0.0,"delta":-0.1802,"gamma":0.0002,"vega":10.3674,"theta":-17.4335,"rho":-1.3762,"theo":119.0126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.0,"last_trade_time":"2026-02-13T15:24:26","percent_change":0.0,"prev_day_close":161.400001525879},{"option":"NDXP260227C23850000","bid":1118.5,"bid_size":1.0,"ask":1187.0,"ask_size":1.0,"iv":0.307,"open_interest":64.0,"volume":0.0,"delta":0.8149,"gamma":0.0002,"vega":10.534,"theta":-17.5378,"rho":5.7618,"theo":1150.7433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":889.01,"last_trade_time":"2026-02-17T10:01:44","percent_change":0.0,"prev_day_close":1057.34997558594},{"option":"NDXP260227P23850000","bid":121.1,"bid_size":2.0,"ask":122.8,"ask_size":1.0,"iv":0.3057,"open_interest":10.0,"volume":0.0,"delta":-0.185,"gamma":0.0002,"vega":10.534,"theta":-17.656,"rho":-1.4129,"theo":122.4522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.92,"last_trade_time":"2026-02-17T11:34:47","percent_change":0.0,"prev_day_close":166.0},{"option":"NDXP260227C23875000","bid":1100.8,"bid_size":1.0,"ask":1165.6,"ask_size":1.0,"iv":0.308,"open_interest":0.0,"volume":0.0,"delta":0.8101,"gamma":0.0002,"vega":10.6996,"theta":-17.7613,"rho":5.732,"theo":1129.3096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1038.94998168945},{"option":"NDXP260227P23875000","bid":124.6,"bid_size":5.0,"ask":126.3,"ask_size":1.0,"iv":0.3044,"open_interest":14.0,"volume":2.0,"delta":-0.1898,"gamma":0.0002,"vega":10.6996,"theta":-17.8767,"rho":-1.4503,"theo":125.9867,"change":-25.8,"open":144.6,"high":144.6,"low":144.6,"tick":"down","last_trade_price":144.6,"last_trade_time":"2026-02-18T09:54:02","percent_change":-15.1408,"prev_day_close":170.399993896484},{"option":"NDXP260227C23900000","bid":1079.5,"bid_size":1.0,"ask":1144.3,"ask_size":1.0,"iv":0.3065,"open_interest":1.0,"volume":0.0,"delta":0.8052,"gamma":0.0002,"vega":10.8642,"theta":-17.9828,"rho":5.7016,"theo":1107.9723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":816.5,"last_trade_time":"2026-02-17T10:34:40","percent_change":0.0,"prev_day_close":1016.55001831055},{"option":"NDXP260227P23900000","bid":128.2,"bid_size":5.0,"ask":129.9,"ask_size":1.0,"iv":0.303,"open_interest":14.0,"volume":5.0,"delta":-0.1947,"gamma":0.0002,"vega":10.8642,"theta":-18.0953,"rho":-1.4882,"theo":129.6177,"change":-50.32,"open":150.0,"high":150.0,"low":92.5,"tick":"up","last_trade_price":124.88,"last_trade_time":"2026-02-18T14:37:06","percent_change":-28.7215,"prev_day_close":175.199996948242},{"option":"NDXP260227C23925000","bid":1058.4,"bid_size":1.0,"ask":1122.1,"ask_size":1.0,"iv":0.3048,"open_interest":0.0,"volume":0.0,"delta":0.8001,"gamma":0.0002,"vega":11.0283,"theta":-18.202,"rho":5.6707,"theo":1086.7331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":997.299987792969},{"option":"NDXP260227P23925000","bid":131.8,"bid_size":2.0,"ask":133.6,"ask_size":1.0,"iv":0.3015,"open_interest":6.0,"volume":0.0,"delta":-0.1997,"gamma":0.0002,"vega":11.0283,"theta":-18.3116,"rho":-1.5266,"theo":133.3468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":277.9,"last_trade_time":"2026-02-13T09:45:04","percent_change":0.0,"prev_day_close":180.0},{"option":"NDXP260227C23950000","bid":1037.5,"bid_size":1.0,"ask":1101.9,"ask_size":1.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":0.795,"gamma":0.0002,"vega":11.1924,"theta":-18.4187,"rho":5.639,"theo":1065.5938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":978.25},{"option":"NDXP260227P23950000","bid":135.8,"bid_size":4.0,"ask":137.4,"ask_size":1.0,"iv":0.3002,"open_interest":20.0,"volume":2.0,"delta":-0.2049,"gamma":0.0002,"vega":11.1924,"theta":-18.5254,"rho":-1.5658,"theo":137.1757,"change":-89.4,"open":91.7,"high":95.4,"low":91.7,"tick":"up","last_trade_price":95.4,"last_trade_time":"2026-02-18T12:26:14","percent_change":-48.3766,"prev_day_close":184.800003051758},{"option":"NDXP260227C23975000","bid":1012.3,"bid_size":1.0,"ask":1080.9,"ask_size":1.0,"iv":0.2991,"open_interest":0.0,"volume":0.0,"delta":0.7897,"gamma":0.0002,"vega":11.3573,"theta":-18.6325,"rho":5.6063,"theo":1044.5569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.25},{"option":"NDXP260227P23975000","bid":139.4,"bid_size":5.0,"ask":141.5,"ask_size":2.0,"iv":0.2989,"open_interest":16.0,"volume":2.0,"delta":-0.2101,"gamma":0.0002,"vega":11.3573,"theta":-18.7364,"rho":-1.606,"theo":141.107,"change":-68.57,"open":121.28,"high":121.28,"low":121.28,"tick":"down","last_trade_price":121.28,"last_trade_time":"2026-02-18T14:27:55","percent_change":-36.118,"prev_day_close":189.849998474121},{"option":"NDXP260227C24000000","bid":995.7,"bid_size":2.0,"ask":1059.3,"ask_size":1.0,"iv":0.3008,"open_interest":5.0,"volume":1.0,"delta":0.7843,"gamma":0.0002,"vega":11.5234,"theta":-18.8433,"rho":5.5725,"theo":1023.6254,"change":209.18,"open":1145.53,"high":1145.53,"low":1145.53,"tick":"up","last_trade_price":1145.53,"last_trade_time":"2026-02-18T11:01:48","percent_change":22.3399,"prev_day_close":936.349975585938},{"option":"NDXP260227P24000000","bid":143.8,"bid_size":4.0,"ask":145.5,"ask_size":1.0,"iv":0.2975,"open_interest":67.0,"volume":26.0,"delta":-0.2155,"gamma":0.0002,"vega":11.5234,"theta":-18.9443,"rho":-1.6474,"theo":145.1438,"change":-54.15,"open":165.9,"high":165.9,"low":98.02,"tick":"up","last_trade_price":141.0,"last_trade_time":"2026-02-18T14:41:31","percent_change":-27.7479,"prev_day_close":195.150001525879},{"option":"NDXP260227C24025000","bid":970.5,"bid_size":1.0,"ask":1039.2,"ask_size":1.0,"iv":0.2963,"open_interest":0.0,"volume":0.0,"delta":0.7788,"gamma":0.0003,"vega":11.6904,"theta":-19.0507,"rho":5.5374,"theo":1002.8032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.649993896484},{"option":"NDXP260227P24025000","bid":147.8,"bid_size":5.0,"ask":149.5,"ask_size":1.0,"iv":0.2959,"open_interest":7.0,"volume":2.0,"delta":-0.221,"gamma":0.0003,"vega":11.6904,"theta":-19.1488,"rho":-1.69,"theo":149.2898,"change":-83.08,"open":105.4,"high":117.32,"low":105.4,"tick":"up","last_trade_price":117.32,"last_trade_time":"2026-02-18T13:42:11","percent_change":-41.4571,"prev_day_close":200.399993896484},{"option":"NDXP260227C24050000","bid":954.4,"bid_size":1.0,"ask":1018.5,"ask_size":1.0,"iv":0.2983,"open_interest":0.0,"volume":0.0,"delta":0.7732,"gamma":0.0003,"vega":11.8578,"theta":-19.2543,"rho":5.5009,"theo":982.0939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":899.199981689453},{"option":"NDXP260227P24050000","bid":151.9,"bid_size":3.0,"ask":153.8,"ask_size":3.0,"iv":0.2946,"open_interest":12.0,"volume":0.0,"delta":-0.2266,"gamma":0.0003,"vega":11.8578,"theta":-19.3496,"rho":-1.734,"theo":153.5488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.2,"last_trade_time":"2026-02-17T12:32:17","percent_change":0.0,"prev_day_close":205.800003051758},{"option":"NDXP260227C24075000","bid":933.8,"bid_size":1.0,"ask":996.8,"ask_size":1.0,"iv":0.2963,"open_interest":0.0,"volume":0.0,"delta":0.7675,"gamma":0.0003,"vega":12.0244,"theta":-19.4539,"rho":5.4634,"theo":961.5012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.899993896484},{"option":"NDXP260227P24075000","bid":156.4,"bid_size":2.0,"ask":158.2,"ask_size":1.0,"iv":0.293,"open_interest":9.0,"volume":1.0,"delta":-0.2324,"gamma":0.0003,"vega":12.0244,"theta":-19.5463,"rho":-1.779,"theo":157.9244,"change":-79.78,"open":131.67,"high":131.67,"low":131.67,"tick":"down","last_trade_price":131.67,"last_trade_time":"2026-02-18T13:51:43","percent_change":-37.73,"prev_day_close":211.450004577637},{"option":"NDXP260227C24100000","bid":907.8,"bid_size":1.0,"ask":976.6,"ask_size":1.0,"iv":0.2924,"open_interest":5.0,"volume":0.0,"delta":0.7616,"gamma":0.0003,"vega":12.1892,"theta":-19.6492,"rho":5.4249,"theo":941.0281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":936.45,"last_trade_time":"2026-02-05T10:14:32","percent_change":0.0,"prev_day_close":860.599975585938},{"option":"NDXP260227P24100000","bid":160.7,"bid_size":4.0,"ask":162.9,"ask_size":2.0,"iv":0.2917,"open_interest":58.0,"volume":14.0,"delta":-0.2383,"gamma":0.0003,"vega":12.1892,"theta":-19.7387,"rho":-1.825,"theo":162.4195,"change":-81.83,"open":185.9,"high":185.9,"low":111.85,"tick":"up","last_trade_price":135.37,"last_trade_time":"2026-02-18T13:51:43","percent_change":-37.675,"prev_day_close":217.199996948242},{"option":"NDXP260227C24125000","bid":887.5,"bid_size":1.0,"ask":957.1,"ask_size":1.0,"iv":0.2913,"open_interest":1.0,"volume":0.0,"delta":0.7556,"gamma":0.0003,"vega":12.3516,"theta":-19.84,"rho":5.3858,"theo":920.6768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2061.74,"last_trade_time":"2025-11-28T11:06:26","percent_change":0.0,"prev_day_close":838.899993896484},{"option":"NDXP260227P24125000","bid":165.4,"bid_size":4.0,"ask":167.3,"ask_size":1.0,"iv":0.2902,"open_interest":7.0,"volume":2.0,"delta":-0.2443,"gamma":0.0003,"vega":12.3516,"theta":-19.9266,"rho":-1.8716,"theo":167.0365,"change":-109.42,"open":125.15,"high":125.15,"low":113.33,"tick":"down","last_trade_price":113.33,"last_trade_time":"2026-02-18T11:07:19","percent_change":-49.1223,"prev_day_close":222.75},{"option":"NDXP260227C24150000","bid":868.0,"bid_size":1.0,"ask":936.9,"ask_size":1.0,"iv":0.2892,"open_interest":1.0,"volume":1.0,"delta":0.7494,"gamma":0.0003,"vega":12.5116,"theta":-20.0259,"rho":5.3462,"theo":900.4491,"change":162.73,"open":982.38,"high":982.38,"low":982.38,"tick":"up","last_trade_price":982.38,"last_trade_time":"2026-02-18T10:05:21","percent_change":19.8536,"prev_day_close":819.649993896484},{"option":"NDXP260227P24150000","bid":169.8,"bid_size":4.0,"ask":171.9,"ask_size":1.0,"iv":0.2889,"open_interest":9.0,"volume":1.0,"delta":-0.2504,"gamma":0.0003,"vega":12.5116,"theta":-20.1097,"rho":-1.9188,"theo":171.777,"change":-83.55,"open":145.7,"high":145.7,"low":145.7,"tick":"down","last_trade_price":145.7,"last_trade_time":"2026-02-18T10:05:21","percent_change":-36.4449,"prev_day_close":229.25},{"option":"NDXP260227C24175000","bid":846.0,"bid_size":1.0,"ask":916.1,"ask_size":1.0,"iv":0.2879,"open_interest":2.0,"volume":0.0,"delta":0.7432,"gamma":0.0003,"vega":12.6697,"theta":-20.2067,"rho":5.3058,"theo":880.3469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1270.4,"last_trade_time":"2026-02-09T11:00:37","percent_change":0.0,"prev_day_close":801.199981689453},{"option":"NDXP260227P24175000","bid":175.0,"bid_size":3.0,"ask":177.0,"ask_size":2.0,"iv":0.2874,"open_interest":6.0,"volume":0.0,"delta":-0.2567,"gamma":0.0003,"vega":12.6697,"theta":-20.2876,"rho":-1.9666,"theo":176.643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.75,"last_trade_time":"2026-02-09T11:00:37","percent_change":0.0,"prev_day_close":234.849998474121},{"option":"NDXP260227C24200000","bid":827.0,"bid_size":1.0,"ask":896.8,"ask_size":1.0,"iv":0.2869,"open_interest":3.0,"volume":0.0,"delta":0.7368,"gamma":0.0003,"vega":12.8266,"theta":-20.382,"rho":5.2645,"theo":860.3726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":610.45,"last_trade_time":"2026-02-17T10:39:46","percent_change":0.0,"prev_day_close":783.050018310547},{"option":"NDXP260227P24200000","bid":179.8,"bid_size":4.0,"ask":181.9,"ask_size":1.0,"iv":0.2858,"open_interest":10.0,"volume":0.0,"delta":-0.2631,"gamma":0.0003,"vega":12.8266,"theta":-20.46,"rho":-2.0155,"theo":181.637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":382.35,"last_trade_time":"2026-02-17T10:32:25","percent_change":0.0,"prev_day_close":241.25},{"option":"NDXP260227C24225000","bid":807.2,"bid_size":1.0,"ask":876.1,"ask_size":1.0,"iv":0.2844,"open_interest":0.0,"volume":0.0,"delta":0.7303,"gamma":0.0003,"vega":12.983,"theta":-20.5514,"rho":5.2219,"theo":840.5296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":763.799987792969},{"option":"NDXP260227P24225000","bid":185.0,"bid_size":2.0,"ask":186.9,"ask_size":1.0,"iv":0.2844,"open_interest":25.0,"volume":14.0,"delta":-0.2696,"gamma":0.0003,"vega":12.983,"theta":-20.6266,"rho":-2.0656,"theo":186.7623,"change":-97.35,"open":182.4,"high":182.4,"low":150.4,"tick":"down","last_trade_price":150.4,"last_trade_time":"2026-02-18T10:20:11","percent_change":-39.2936,"prev_day_close":247.75},{"option":"NDXP260227C24250000","bid":800.5,"bid_size":1.0,"ask":843.8,"ask_size":1.0,"iv":0.2838,"open_interest":0.0,"volume":0.0,"delta":0.7236,"gamma":0.0003,"vega":13.1388,"theta":-20.7146,"rho":5.1778,"theo":820.8222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1725.44,"last_trade_time":"2025-12-23T10:02:39","percent_change":0.0,"prev_day_close":744.25},{"option":"NDXP260227P24250000","bid":189.8,"bid_size":2.0,"ask":192.1,"ask_size":2.0,"iv":0.2828,"open_interest":10.0,"volume":2.0,"delta":-0.2763,"gamma":0.0003,"vega":13.1388,"theta":-20.7869,"rho":-2.1172,"theo":192.0231,"change":-112.45,"open":154.5,"high":154.5,"low":141.8,"tick":"down","last_trade_price":141.8,"last_trade_time":"2026-02-18T12:42:10","percent_change":-44.2281,"prev_day_close":254.25},{"option":"NDXP260227C24275000","bid":780.9,"bid_size":1.0,"ask":824.2,"ask_size":1.0,"iv":0.2818,"open_interest":1.0,"volume":0.0,"delta":0.7168,"gamma":0.0003,"vega":13.2936,"theta":-20.8711,"rho":5.1321,"theo":801.2551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1510.47,"last_trade_time":"2025-12-31T15:32:02","percent_change":0.0,"prev_day_close":728.049987792969},{"option":"NDXP260227P24275000","bid":195.0,"bid_size":2.0,"ask":197.4,"ask_size":1.0,"iv":0.2814,"open_interest":7.0,"volume":3.0,"delta":-0.2831,"gamma":0.0003,"vega":13.2936,"theta":-20.9405,"rho":-2.1705,"theo":197.4243,"change":-114.6,"open":163.25,"high":163.25,"low":146.15,"tick":"down","last_trade_price":146.15,"last_trade_time":"2026-02-18T12:42:10","percent_change":-43.9501,"prev_day_close":260.75},{"option":"NDXP260227C24300000","bid":761.6,"bid_size":1.0,"ask":804.8,"ask_size":1.0,"iv":0.2803,"open_interest":0.0,"volume":0.0,"delta":0.7099,"gamma":0.0003,"vega":13.4462,"theta":-21.0204,"rho":5.0851,"theo":781.8328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":709.600006103516},{"option":"NDXP260227P24300000","bid":201.0,"bid_size":4.0,"ask":203.2,"ask_size":2.0,"iv":0.2799,"open_interest":24.0,"volume":6.0,"delta":-0.29,"gamma":0.0003,"vega":13.4462,"theta":-21.087,"rho":-2.225,"theo":202.9702,"change":-70.25,"open":168.2,"high":197.5,"low":145.47,"tick":"up","last_trade_price":197.5,"last_trade_time":"2026-02-18T14:41:09","percent_change":-26.2372,"prev_day_close":267.75},{"option":"NDXP260227C24325000","bid":742.2,"bid_size":1.0,"ask":785.5,"ask_size":1.0,"iv":0.2788,"open_interest":1.0,"volume":0.0,"delta":0.7028,"gamma":0.0003,"vega":13.5955,"theta":-21.1623,"rho":5.037,"theo":762.5587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1665.71,"last_trade_time":"2026-01-06T10:00:38","percent_change":0.0,"prev_day_close":691.950012207031},{"option":"NDXP260227P24325000","bid":206.5,"bid_size":4.0,"ask":208.7,"ask_size":1.0,"iv":0.2783,"open_interest":7.0,"volume":2.0,"delta":-0.2971,"gamma":0.0003,"vega":13.5955,"theta":-21.226,"rho":-2.2806,"theo":208.6644,"change":-122.8,"open":165.74,"high":165.74,"low":151.95,"tick":"down","last_trade_price":151.95,"last_trade_time":"2026-02-18T11:52:29","percent_change":-44.6952,"prev_day_close":274.75},{"option":"NDXP260227C24350000","bid":744.0,"bid_size":1.0,"ask":749.4,"ask_size":1.0,"iv":0.2788,"open_interest":1.0,"volume":0.0,"delta":0.6956,"gamma":0.0003,"vega":13.7405,"theta":-21.2963,"rho":4.9883,"theo":743.4354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1644.83,"last_trade_time":"2026-01-06T13:25:57","percent_change":0.0,"prev_day_close":671.550018310547},{"option":"NDXP260227P24350000","bid":212.1,"bid_size":7.0,"ask":214.5,"ask_size":2.0,"iv":0.2769,"open_interest":24.0,"volume":0.0,"delta":-0.3043,"gamma":0.0003,"vega":13.7405,"theta":-21.3571,"rho":-2.3368,"theo":214.5093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.8,"last_trade_time":"2026-02-11T09:31:04","percent_change":0.0,"prev_day_close":282.0},{"option":"NDXP260227C24375000","bid":704.0,"bid_size":1.0,"ask":747.4,"ask_size":1.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":0.6882,"gamma":0.0003,"vega":13.8812,"theta":-21.4222,"rho":4.939,"theo":724.4647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":656.5},{"option":"NDXP260227P24375000","bid":218.4,"bid_size":1.0,"ask":220.4,"ask_size":1.0,"iv":0.2754,"open_interest":2.0,"volume":12.0,"delta":-0.3117,"gamma":0.0003,"vega":13.8812,"theta":-21.4801,"rho":-2.3937,"theo":220.5069,"change":-74.25,"open":162.1,"high":215.0,"low":155.6,"tick":"up","last_trade_price":215.0,"last_trade_time":"2026-02-18T14:41:09","percent_change":-25.6698,"prev_day_close":289.25},{"option":"NDXP260227C24400000","bid":706.6,"bid_size":1.0,"ask":711.4,"ask_size":1.0,"iv":0.2753,"open_interest":6.0,"volume":0.0,"delta":0.6807,"gamma":0.0003,"vega":14.018,"theta":-21.5396,"rho":4.889,"theo":705.6486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":623.7,"last_trade_time":"2026-02-17T11:11:09","percent_change":0.0,"prev_day_close":636.600006103516},{"option":"NDXP260227P24400000","bid":224.0,"bid_size":5.0,"ask":226.5,"ask_size":1.0,"iv":0.2738,"open_interest":23.0,"volume":4.0,"delta":-0.3192,"gamma":0.0003,"vega":14.018,"theta":-21.5947,"rho":-2.4512,"theo":226.659,"change":-126.85,"open":192.65,"high":192.65,"low":159.53,"tick":"up","last_trade_price":170.1,"last_trade_time":"2026-02-18T11:53:15","percent_change":-42.7176,"prev_day_close":296.949996948242},{"option":"NDXP260227C24425000","bid":665.7,"bid_size":1.0,"ask":709.9,"ask_size":1.0,"iv":0.2731,"open_interest":2.0,"volume":0.0,"delta":0.673,"gamma":0.0003,"vega":14.1516,"theta":-21.6481,"rho":4.8378,"theo":686.9896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1087.48,"last_trade_time":"2026-02-10T13:03:29","percent_change":0.0,"prev_day_close":620.849975585938},{"option":"NDXP260227P24425000","bid":230.0,"bid_size":4.0,"ask":232.7,"ask_size":2.0,"iv":0.2722,"open_interest":6.0,"volume":1.0,"delta":-0.3268,"gamma":0.0003,"vega":14.1516,"theta":-21.7003,"rho":-2.5099,"theo":232.9683,"change":-106.45,"open":198.35,"high":198.35,"low":198.35,"tick":"down","last_trade_price":198.35,"last_trade_time":"2026-02-18T10:13:13","percent_change":-34.9245,"prev_day_close":304.800003051758},{"option":"NDXP260227C24450000","bid":669.0,"bid_size":2.0,"ask":673.5,"ask_size":2.0,"iv":0.2724,"open_interest":8.0,"volume":0.0,"delta":0.6652,"gamma":0.0003,"vega":14.2824,"theta":-21.7473,"rho":4.7851,"theo":668.492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":590.3,"last_trade_time":"2026-02-17T11:11:09","percent_change":0.0,"prev_day_close":602.0},{"option":"NDXP260227P24450000","bid":237.0,"bid_size":4.0,"ask":239.2,"ask_size":1.0,"iv":0.2706,"open_interest":15.0,"volume":0.0,"delta":-0.3346,"gamma":0.0003,"vega":14.2824,"theta":-21.7966,"rho":-2.5701,"theo":239.4389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":323.0,"last_trade_time":"2026-02-17T15:58:19","percent_change":0.0,"prev_day_close":312.399993896484},{"option":"NDXP260227C24475000","bid":629.7,"bid_size":1.0,"ask":673.0,"ask_size":1.0,"iv":0.2702,"open_interest":1.0,"volume":1.0,"delta":0.6572,"gamma":0.0004,"vega":14.4102,"theta":-21.8365,"rho":4.7306,"theo":650.1609,"change":170.85,"open":757.6,"high":757.6,"low":757.6,"tick":"down","last_trade_price":757.6,"last_trade_time":"2026-02-18T10:55:54","percent_change":29.118,"prev_day_close":586.75},{"option":"NDXP260227P24475000","bid":243.0,"bid_size":5.0,"ask":245.7,"ask_size":2.0,"iv":0.269,"open_interest":32.0,"volume":8.0,"delta":-0.3426,"gamma":0.0004,"vega":14.4102,"theta":-21.883,"rho":-2.6321,"theo":246.0761,"change":-112.05,"open":312.2,"high":312.2,"low":179.1,"tick":"up","last_trade_price":208.7,"last_trade_time":"2026-02-18T14:26:22","percent_change":-34.9338,"prev_day_close":320.75},{"option":"NDXP260227C24500000","bid":632.7,"bid_size":2.0,"ask":636.6,"ask_size":2.0,"iv":0.2691,"open_interest":63.0,"volume":3.0,"delta":0.6492,"gamma":0.0004,"vega":14.5343,"theta":-21.9153,"rho":4.6744,"theo":632.0018,"change":163.52,"open":600.0,"high":736.95,"low":600.0,"tick":"down","last_trade_price":732.02,"last_trade_time":"2026-02-18T12:29:02","percent_change":28.7634,"prev_day_close":568.5},{"option":"NDXP260227P24500000","bid":250.0,"bid_size":4.0,"ask":252.7,"ask_size":2.0,"iv":0.2675,"open_interest":80.0,"volume":12.0,"delta":-0.3507,"gamma":0.0004,"vega":14.5343,"theta":-21.9589,"rho":-2.6958,"theo":252.8852,"change":-114.9,"open":191.15,"high":213.65,"low":179.57,"tick":"up","last_trade_price":213.65,"last_trade_time":"2026-02-18T13:44:01","percent_change":-34.9718,"prev_day_close":328.550003051758},{"option":"NDXP260227C24525000","bid":592.7,"bid_size":2.0,"ask":636.8,"ask_size":1.0,"iv":0.2669,"open_interest":1.0,"volume":1.0,"delta":0.6409,"gamma":0.0004,"vega":14.6535,"theta":-21.9833,"rho":4.6169,"theo":614.0192,"change":161.52,"open":713.52,"high":713.52,"low":713.52,"tick":"down","last_trade_price":713.52,"last_trade_time":"2026-02-18T12:29:02","percent_change":29.2609,"prev_day_close":552.0},{"option":"NDXP260227P24525000","bid":257.0,"bid_size":3.0,"ask":259.1,"ask_size":1.0,"iv":0.2658,"open_interest":6.0,"volume":0.0,"delta":-0.359,"gamma":0.0004,"vega":14.6535,"theta":-22.024,"rho":-2.7608,"theo":259.8708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":508.2,"last_trade_time":"2026-02-17T10:00:19","percent_change":0.0,"prev_day_close":337.400009155273},{"option":"NDXP260227C24550000","bid":597.0,"bid_size":1.0,"ask":600.6,"ask_size":1.0,"iv":0.2662,"open_interest":3.0,"volume":0.0,"delta":0.6325,"gamma":0.0004,"vega":14.7666,"theta":-22.0398,"rho":4.5587,"theo":596.2163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":540.2,"last_trade_time":"2026-02-17T13:30:09","percent_change":0.0,"prev_day_close":535.75},{"option":"NDXP260227P24550000","bid":264.0,"bid_size":2.0,"ask":266.4,"ask_size":1.0,"iv":0.2644,"open_interest":9.0,"volume":0.0,"delta":-0.3674,"gamma":0.0004,"vega":14.7666,"theta":-22.0777,"rho":-2.8266,"theo":267.0362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":416.29,"last_trade_time":"2026-02-17T13:10:31","percent_change":0.0,"prev_day_close":345.800003051758},{"option":"NDXP260227C24575000","bid":558.5,"bid_size":1.0,"ask":601.4,"ask_size":1.0,"iv":0.2636,"open_interest":3.0,"volume":0.0,"delta":0.624,"gamma":0.0004,"vega":14.8733,"theta":-22.0848,"rho":4.4999,"theo":578.5951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.25,"last_trade_time":"2026-02-17T10:32:55","percent_change":0.0,"prev_day_close":519.449981689453},{"option":"NDXP260227P24575000","bid":271.5,"bid_size":4.0,"ask":273.9,"ask_size":1.0,"iv":0.2627,"open_interest":2.0,"volume":0.0,"delta":-0.3759,"gamma":0.0004,"vega":14.8733,"theta":-22.1198,"rho":-2.8929,"theo":274.3833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":314.6,"last_trade_time":"2026-02-17T14:35:00","percent_change":0.0,"prev_day_close":354.599990844727},{"option":"NDXP260227C24600000","bid":562.2,"bid_size":1.0,"ask":565.2,"ask_size":1.0,"iv":0.2629,"open_interest":3.0,"volume":0.0,"delta":0.6152,"gamma":0.0004,"vega":14.9736,"theta":-22.1178,"rho":4.4405,"theo":561.1571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":420.2,"last_trade_time":"2026-02-17T10:48:20","percent_change":0.0,"prev_day_close":503.5},{"option":"NDXP260227P24600000","bid":278.6,"bid_size":2.0,"ask":281.0,"ask_size":1.0,"iv":0.2612,"open_interest":80.0,"volume":1.0,"delta":-0.3846,"gamma":0.0004,"vega":14.9736,"theta":-22.15,"rho":-2.9598,"theo":281.9135,"change":-148.65,"open":215.15,"high":215.15,"low":215.15,"tick":"down","last_trade_price":215.15,"last_trade_time":"2026-02-18T10:55:03","percent_change":-40.8604,"prev_day_close":363.800003051758},{"option":"NDXP260227C24625000","bid":522.7,"bid_size":1.0,"ask":566.7,"ask_size":1.0,"iv":0.2604,"open_interest":3.0,"volume":0.0,"delta":0.6064,"gamma":0.0004,"vega":15.0679,"theta":-22.1385,"rho":4.3801,"theo":543.905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":483.9,"last_trade_time":"2026-02-17T11:28:15","percent_change":0.0,"prev_day_close":487.800003051758},{"option":"NDXP260227P24625000","bid":286.3,"bid_size":4.0,"ask":289.0,"ask_size":2.0,"iv":0.2596,"open_interest":6.0,"volume":1.0,"delta":-0.3935,"gamma":0.0004,"vega":15.0679,"theta":-22.1677,"rho":-3.0278,"theo":289.6296,"change":-37.55,"open":335.4,"high":335.4,"low":335.4,"tick":"down","last_trade_price":335.4,"last_trade_time":"2026-02-18T09:44:43","percent_change":-10.0684,"prev_day_close":372.949996948242},{"option":"NDXP260227C24650000","bid":527.5,"bid_size":2.0,"ask":531.0,"ask_size":2.0,"iv":0.2597,"open_interest":2.0,"volume":2.0,"delta":0.5974,"gamma":0.0004,"vega":15.1565,"theta":-22.1463,"rho":4.318,"theo":526.8431,"change":52.22,"open":612.62,"high":612.62,"low":524.42,"tick":"down","last_trade_price":524.42,"last_trade_time":"2026-02-18T14:39:27","percent_change":11.0589,"prev_day_close":472.199996948242},{"option":"NDXP260227P24650000","bid":294.6,"bid_size":2.0,"ask":296.9,"ask_size":1.0,"iv":0.258,"open_interest":19.0,"volume":4.0,"delta":-0.4025,"gamma":0.0004,"vega":15.1565,"theta":-22.1727,"rho":-3.0974,"theo":297.536,"change":-88.52,"open":243.13,"high":294.03,"low":216.3,"tick":"up","last_trade_price":294.03,"last_trade_time":"2026-02-18T14:39:27","percent_change":-23.1395,"prev_day_close":382.549987792969},{"option":"NDXP260227C24675000","bid":511.0,"bid_size":1.0,"ask":514.0,"ask_size":2.0,"iv":0.2579,"open_interest":4.0,"volume":0.0,"delta":0.5882,"gamma":0.0004,"vega":15.2393,"theta":-22.1407,"rho":4.2539,"theo":509.9776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":419.7,"last_trade_time":"2026-02-17T12:50:18","percent_change":0.0,"prev_day_close":457.0},{"option":"NDXP260227P24675000","bid":302.6,"bid_size":1.0,"ask":304.8,"ask_size":1.0,"iv":0.2562,"open_interest":9.0,"volume":2.0,"delta":-0.4116,"gamma":0.0004,"vega":15.2393,"theta":-22.1642,"rho":-3.169,"theo":305.6387,"change":-169.17,"open":230.45,"high":230.45,"low":222.83,"tick":"down","last_trade_price":222.83,"last_trade_time":"2026-02-18T11:34:01","percent_change":-43.1556,"prev_day_close":392.0},{"option":"NDXP260227C24700000","bid":494.0,"bid_size":2.0,"ask":496.9,"ask_size":2.0,"iv":0.2562,"open_interest":20.0,"volume":0.0,"delta":0.5789,"gamma":0.0004,"vega":15.3155,"theta":-22.1211,"rho":4.188,"theo":493.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.08,"last_trade_time":"2026-02-17T10:36:59","percent_change":0.0,"prev_day_close":441.800003051758},{"option":"NDXP260227P24700000","bid":310.6,"bid_size":2.0,"ask":313.4,"ask_size":1.0,"iv":0.2546,"open_interest":29.0,"volume":5.0,"delta":-0.4209,"gamma":0.0004,"vega":15.3155,"theta":-22.1417,"rho":-3.2424,"theo":313.9441,"change":-135.3,"open":275.0,"high":275.0,"low":242.4,"tick":"up","last_trade_price":266.5,"last_trade_time":"2026-02-18T14:24:23","percent_change":-33.6735,"prev_day_close":401.800003051758},{"option":"NDXP260227C24725000","bid":478.0,"bid_size":1.0,"ask":480.9,"ask_size":2.0,"iv":0.2546,"open_interest":8.0,"volume":1.0,"delta":0.5695,"gamma":0.0004,"vega":15.384,"theta":-22.087,"rho":4.1209,"theo":476.8596,"change":118.28,"open":545.28,"high":545.28,"low":545.28,"tick":"up","last_trade_price":545.28,"last_trade_time":"2026-02-18T10:05:21","percent_change":27.7002,"prev_day_close":427.0},{"option":"NDXP260227P24725000","bid":319.4,"bid_size":1.0,"ask":321.8,"ask_size":1.0,"iv":0.2528,"open_interest":14.0,"volume":11.0,"delta":-0.4304,"gamma":0.0004,"vega":15.384,"theta":-22.1047,"rho":-3.317,"theo":322.4573,"change":-146.45,"open":283.1,"high":283.1,"low":265.55,"tick":"down","last_trade_price":265.55,"last_trade_time":"2026-02-18T10:24:03","percent_change":-35.5461,"prev_day_close":412.0},{"option":"NDXP260227C24750000","bid":461.5,"bid_size":1.0,"ask":464.4,"ask_size":1.0,"iv":0.2528,"open_interest":7.0,"volume":4.0,"delta":0.5599,"gamma":0.0004,"vega":15.444,"theta":-22.038,"rho":4.0532,"theo":460.6156,"change":134.78,"open":422.15,"high":546.98,"low":422.15,"tick":"up","last_trade_price":546.98,"last_trade_time":"2026-02-18T11:01:48","percent_change":32.6977,"prev_day_close":412.199996948242},{"option":"NDXP260227P24750000","bid":327.8,"bid_size":1.0,"ask":330.2,"ask_size":1.0,"iv":0.2513,"open_interest":16.0,"volume":11.0,"delta":-0.44,"gamma":0.0004,"vega":15.444,"theta":-22.0529,"rho":-3.3923,"theo":331.1816,"change":-169.75,"open":273.04,"high":273.04,"low":252.45,"tick":"down","last_trade_price":252.45,"last_trade_time":"2026-02-18T11:01:48","percent_change":-40.2061,"prev_day_close":422.199996948242},{"option":"NDXP260227C24775000","bid":445.4,"bid_size":2.0,"ask":448.2,"ask_size":1.0,"iv":0.2512,"open_interest":7.0,"volume":2.0,"delta":0.5501,"gamma":0.0004,"vega":15.4953,"theta":-21.974,"rho":3.9851,"theo":444.5844,"change":31.95,"open":426.7,"high":429.75,"low":426.7,"tick":"up","last_trade_price":429.75,"last_trade_time":"2026-02-18T09:54:43","percent_change":8.03167,"prev_day_close":397.800003051758},{"option":"NDXP260227P24775000","bid":336.6,"bid_size":1.0,"ask":339.0,"ask_size":1.0,"iv":0.2495,"open_interest":17.0,"volume":1.0,"delta":-0.4497,"gamma":0.0004,"vega":15.4953,"theta":-21.986,"rho":-3.4678,"theo":340.1186,"change":-155.58,"open":277.22,"high":277.22,"low":277.22,"tick":"down","last_trade_price":277.22,"last_trade_time":"2026-02-18T10:17:03","percent_change":-35.9473,"prev_day_close":432.800003051758},{"option":"NDXP260227C24800000","bid":429.4,"bid_size":2.0,"ask":432.2,"ask_size":2.0,"iv":0.2495,"open_interest":45.0,"volume":2.0,"delta":0.5402,"gamma":0.0004,"vega":15.5379,"theta":-21.8946,"rho":3.9164,"theo":428.7681,"change":-7.2,"open":374.6,"high":376.2,"low":374.6,"tick":"up","last_trade_price":376.2,"last_trade_time":"2026-02-18T09:36:05","percent_change":-1.87794,"prev_day_close":383.400009155273},{"option":"NDXP260227P24800000","bid":345.4,"bid_size":1.0,"ask":348.2,"ask_size":1.0,"iv":0.2479,"open_interest":533.0,"volume":1.0,"delta":-0.4596,"gamma":0.0004,"vega":15.5379,"theta":-21.9038,"rho":-3.544,"theo":349.2705,"change":-185.03,"open":258.37,"high":258.37,"low":258.37,"tick":"down","last_trade_price":258.37,"last_trade_time":"2026-02-18T11:08:21","percent_change":-41.7298,"prev_day_close":443.400009155273},{"option":"NDXP260227C24825000","bid":414.2,"bid_size":1.0,"ask":416.6,"ask_size":2.0,"iv":0.2478,"open_interest":3.0,"volume":6.0,"delta":0.5302,"gamma":0.0004,"vega":15.5716,"theta":-21.7996,"rho":3.8463,"theo":413.1709,"change":46.43,"open":476.0,"high":491.95,"low":415.78,"tick":"down","last_trade_price":415.78,"last_trade_time":"2026-02-18T14:44:44","percent_change":12.5707,"prev_day_close":369.350006103516},{"option":"NDXP260227P24825000","bid":355.0,"bid_size":1.0,"ask":357.4,"ask_size":1.0,"iv":0.2462,"open_interest":13.0,"volume":3.0,"delta":-0.4697,"gamma":0.0004,"vega":15.5716,"theta":-21.8058,"rho":-3.6217,"theo":358.6416,"change":-148.55,"open":293.2,"high":305.8,"low":293.0,"tick":"up","last_trade_price":305.8,"last_trade_time":"2026-02-18T13:59:05","percent_change":-32.6951,"prev_day_close":454.350006103516},{"option":"NDXP260227C24850000","bid":398.6,"bid_size":1.0,"ask":401.0,"ask_size":1.0,"iv":0.2461,"open_interest":5.0,"volume":0.0,"delta":0.52,"gamma":0.0004,"vega":15.5963,"theta":-21.6883,"rho":3.7742,"theo":397.7995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":343.0,"last_trade_time":"2026-02-17T15:52:11","percent_change":0.0,"prev_day_close":355.800003051758},{"option":"NDXP260227P24850000","bid":364.2,"bid_size":2.0,"ask":367.4,"ask_size":1.0,"iv":0.2444,"open_interest":11.0,"volume":1.0,"delta":-0.4799,"gamma":0.0004,"vega":15.5963,"theta":-21.6917,"rho":-3.7013,"theo":368.2385,"change":-136.1,"open":329.4,"high":329.4,"low":329.4,"tick":"down","last_trade_price":329.4,"last_trade_time":"2026-02-18T10:09:26","percent_change":-29.2374,"prev_day_close":465.5},{"option":"NDXP260227C24875000","bid":383.4,"bid_size":2.0,"ask":385.8,"ask_size":1.0,"iv":0.2443,"open_interest":8.0,"volume":8.0,"delta":0.5096,"gamma":0.0004,"vega":15.6112,"theta":-21.5604,"rho":3.7,"theo":382.6621,"change":114.3,"open":456.1,"high":456.9,"low":456.1,"tick":"no_change","last_trade_price":456.5,"last_trade_time":"2026-02-18T12:50:14","percent_change":33.4015,"prev_day_close":342.199996948242},{"option":"NDXP260227P24875000","bid":374.1,"bid_size":2.0,"ask":377.0,"ask_size":1.0,"iv":0.2427,"open_interest":12.0,"volume":11.0,"delta":-0.4902,"gamma":0.0004,"vega":15.6112,"theta":-21.5609,"rho":-3.783,"theo":378.0692,"change":-100.72,"open":314.1,"high":376.28,"low":314.1,"tick":"up","last_trade_price":376.28,"last_trade_time":"2026-02-18T14:38:47","percent_change":-21.1153,"prev_day_close":477.0},{"option":"NDXP260227C24900000","bid":368.2,"bid_size":1.0,"ask":371.0,"ask_size":2.0,"iv":0.2427,"open_interest":3.0,"volume":2.0,"delta":0.4991,"gamma":0.0004,"vega":15.6157,"theta":-21.4152,"rho":3.6245,"theo":367.7656,"change":39.6,"open":415.2,"high":415.2,"low":368.5,"tick":"down","last_trade_price":368.5,"last_trade_time":"2026-02-18T14:40:49","percent_change":12.0401,"prev_day_close":328.899993896484},{"option":"NDXP260227P24900000","bid":384.6,"bid_size":1.0,"ask":387.4,"ask_size":2.0,"iv":0.241,"open_interest":22.0,"volume":20.0,"delta":-0.5007,"gamma":0.0004,"vega":15.6157,"theta":-21.4129,"rho":-3.866,"theo":388.1411,"change":-126.17,"open":447.5,"high":447.5,"low":290.37,"tick":"down","last_trade_price":362.43,"last_trade_time":"2026-02-18T14:35:41","percent_change":-25.8228,"prev_day_close":488.599990844727},{"option":"NDXP260227C24925000","bid":353.8,"bid_size":1.0,"ask":356.1,"ask_size":1.0,"iv":0.241,"open_interest":2.0,"volume":0.0,"delta":0.4885,"gamma":0.0004,"vega":15.6096,"theta":-21.2528,"rho":3.5486,"theo":353.1148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":501.4,"last_trade_time":"2026-02-06T09:36:03","percent_change":0.0,"prev_day_close":315.850006103516},{"option":"NDXP260227P24925000","bid":394.6,"bid_size":2.0,"ask":397.4,"ask_size":1.0,"iv":0.2391,"open_interest":7.0,"volume":7.0,"delta":-0.5114,"gamma":0.0004,"vega":15.6096,"theta":-21.2476,"rho":-3.9495,"theo":398.4585,"change":-102.75,"open":348.28,"high":397.8,"low":338.99,"tick":"up","last_trade_price":397.8,"last_trade_time":"2026-02-18T14:44:11","percent_change":-20.5274,"prev_day_close":500.550003051758},{"option":"NDXP260227C24950000","bid":339.0,"bid_size":1.0,"ask":341.7,"ask_size":2.0,"iv":0.2391,"open_interest":1.0,"volume":17.0,"delta":0.4777,"gamma":0.0004,"vega":15.5927,"theta":-21.0728,"rho":3.4726,"theo":338.7122,"change":37.8,"open":384.8,"high":413.29,"low":340.8,"tick":"down","last_trade_price":340.8,"last_trade_time":"2026-02-18T14:37:31","percent_change":12.4752,"prev_day_close":303.0},{"option":"NDXP260227P24950000","bid":405.4,"bid_size":1.0,"ask":408.2,"ask_size":2.0,"iv":0.2375,"open_interest":5.0,"volume":2.0,"delta":-0.5221,"gamma":0.0004,"vega":15.5927,"theta":-21.0648,"rho":-4.033,"theo":409.0241,"change":-157.07,"open":352.2,"high":355.68,"low":352.2,"tick":"up","last_trade_price":355.68,"last_trade_time":"2026-02-18T14:14:49","percent_change":-30.6329,"prev_day_close":512.75},{"option":"NDXP260227C24975000","bid":325.0,"bid_size":2.0,"ask":327.7,"ask_size":2.0,"iv":0.2372,"open_interest":12.0,"volume":1.0,"delta":0.4668,"gamma":0.0004,"vega":15.5647,"theta":-20.8755,"rho":3.396,"theo":324.5608,"change":93.6,"open":384.2,"high":384.2,"low":384.2,"tick":"up","last_trade_price":384.2,"last_trade_time":"2026-02-18T10:39:30","percent_change":32.2092,"prev_day_close":290.599990844727},{"option":"NDXP260227P24975000","bid":415.8,"bid_size":1.0,"ask":419.0,"ask_size":1.0,"iv":0.2357,"open_interest":25.0,"volume":3.0,"delta":-0.533,"gamma":0.0004,"vega":15.5647,"theta":-20.8645,"rho":-4.1171,"theo":419.841,"change":-170.0,"open":341.9,"high":355.0,"low":320.85,"tick":"up","last_trade_price":355.0,"last_trade_time":"2026-02-18T13:45:36","percent_change":-32.381,"prev_day_close":525.0},{"option":"NDXP260227C25000000","bid":311.1,"bid_size":2.0,"ask":313.8,"ask_size":4.0,"iv":0.2356,"open_interest":21.0,"volume":67.0,"delta":0.4558,"gamma":0.0004,"vega":15.5247,"theta":-20.6605,"rho":3.318,"theo":310.6667,"change":62.2,"open":277.0,"high":390.3,"low":277.0,"tick":"down","last_trade_price":340.3,"last_trade_time":"2026-02-18T13:52:30","percent_change":22.3661,"prev_day_close":278.100006103516},{"option":"NDXP260227P25000000","bid":427.2,"bid_size":1.0,"ask":429.8,"ask_size":1.0,"iv":0.234,"open_interest":80.0,"volume":2.0,"delta":-0.544,"gamma":0.0004,"vega":15.5247,"theta":-20.6467,"rho":-4.2026,"theo":430.9151,"change":-171.1,"open":341.97,"high":366.9,"low":341.97,"tick":"up","last_trade_price":366.9,"last_trade_time":"2026-02-18T14:01:30","percent_change":-31.803,"prev_day_close":538.0},{"option":"NDXP260227C25025000","bid":297.6,"bid_size":1.0,"ask":300.1,"ask_size":2.0,"iv":0.2337,"open_interest":4.0,"volume":18.0,"delta":0.4447,"gamma":0.0004,"vega":15.4718,"theta":-20.4277,"rho":3.2378,"theo":297.0392,"change":74.6,"open":360.45,"high":372.1,"low":341.0,"tick":"down","last_trade_price":341.0,"last_trade_time":"2026-02-18T13:32:31","percent_change":28.003,"prev_day_close":266.400009155273},{"option":"NDXP260227P25025000","bid":438.2,"bid_size":2.0,"ask":441.4,"ask_size":1.0,"iv":0.232,"open_interest":3.0,"volume":4.0,"delta":-0.5552,"gamma":0.0004,"vega":15.4718,"theta":-20.411,"rho":-4.2903,"theo":442.2559,"change":-172.7,"open":373.0,"high":377.0,"low":368.2,"tick":"up","last_trade_price":377.0,"last_trade_time":"2026-02-18T14:01:30","percent_change":-31.4171,"prev_day_close":549.699981689453},{"option":"NDXP260227C25050000","bid":284.2,"bid_size":1.0,"ask":286.6,"ask_size":4.0,"iv":0.2319,"open_interest":3.0,"volume":32.0,"delta":0.4334,"gamma":0.0004,"vega":15.4054,"theta":-20.1766,"rho":3.1559,"theo":283.6885,"change":76.5,"open":297.1,"high":353.75,"low":297.1,"tick":"down","last_trade_price":330.75,"last_trade_time":"2026-02-18T13:27:15","percent_change":30.0885,"prev_day_close":254.25},{"option":"NDXP260227P25050000","bid":450.0,"bid_size":1.0,"ask":453.0,"ask_size":1.0,"iv":0.2304,"open_interest":9.0,"volume":2.0,"delta":-0.5665,"gamma":0.0004,"vega":15.4054,"theta":-20.1571,"rho":-4.3797,"theo":453.8734,"change":-198.65,"open":365.4,"high":365.4,"low":365.4,"tick":"no_change","last_trade_price":365.4,"last_trade_time":"2026-02-18T13:27:42","percent_change":-35.2185,"prev_day_close":564.050018310547},{"option":"NDXP260227C25075000","bid":271.0,"bid_size":1.0,"ask":273.4,"ask_size":1.0,"iv":0.2303,"open_interest":4.0,"volume":1.0,"delta":0.422,"gamma":0.0004,"vega":15.326,"theta":-19.9073,"rho":3.0734,"theo":270.6224,"change":41.25,"open":284.25,"high":284.25,"low":284.25,"tick":"down","last_trade_price":284.25,"last_trade_time":"2026-02-18T09:58:02","percent_change":16.9753,"prev_day_close":243.0},{"option":"NDXP260227P25075000","bid":461.5,"bid_size":2.0,"ask":465.0,"ask_size":2.0,"iv":0.2285,"open_interest":29.0,"volume":1.0,"delta":-0.5778,"gamma":0.0004,"vega":15.326,"theta":-19.8849,"rho":-4.4698,"theo":465.7756,"change":-217.35,"open":359.1,"high":359.1,"low":359.1,"tick":"down","last_trade_price":359.1,"last_trade_time":"2026-02-18T12:59:40","percent_change":-37.7049,"prev_day_close":576.449981689453},{"option":"NDXP260227C25100000","bid":258.2,"bid_size":1.0,"ask":260.9,"ask_size":2.0,"iv":0.2283,"open_interest":21.0,"volume":9.0,"delta":0.4105,"gamma":0.0004,"vega":15.2342,"theta":-19.6199,"rho":2.9911,"theo":257.8451,"change":81.15,"open":227.67,"high":312.9,"low":227.67,"tick":"up","last_trade_price":312.9,"last_trade_time":"2026-02-18T10:45:41","percent_change":35.0162,"prev_day_close":231.75},{"option":"NDXP260227P25100000","bid":473.5,"bid_size":2.0,"ask":476.5,"ask_size":1.0,"iv":0.2266,"open_interest":24.0,"volume":1.0,"delta":-0.5893,"gamma":0.0004,"vega":15.2342,"theta":-19.5946,"rho":-4.5596,"theo":477.9666,"change":-213.9,"open":377.4,"high":377.4,"low":377.4,"tick":"down","last_trade_price":377.4,"last_trade_time":"2026-02-18T12:39:04","percent_change":-36.1745,"prev_day_close":591.299987792969},{"option":"NDXP260227C25125000","bid":245.4,"bid_size":2.0,"ask":248.3,"ask_size":1.0,"iv":0.2266,"open_interest":3.0,"volume":0.0,"delta":0.399,"gamma":0.0004,"vega":15.1299,"theta":-19.3148,"rho":2.9089,"theo":245.3595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1006.7,"last_trade_time":"2025-12-15T10:53:17","percent_change":0.0,"prev_day_close":221.0},{"option":"NDXP260227P25125000","bid":468.5,"bid_size":1.0,"ask":509.9,"ask_size":2.0,"iv":0.2259,"open_interest":1.0,"volume":10.0,"delta":-0.6009,"gamma":0.0004,"vega":15.1299,"theta":-19.2866,"rho":-4.6493,"theo":490.4492,"change":-199.86,"open":408.85,"high":408.85,"low":404.34,"tick":"down","last_trade_price":404.34,"last_trade_time":"2026-02-18T10:51:49","percent_change":-33.0784,"prev_day_close":604.199981689453},{"option":"NDXP260227C25150000","bid":232.8,"bid_size":2.0,"ask":235.8,"ask_size":3.0,"iv":0.2247,"open_interest":4.0,"volume":0.0,"delta":0.3873,"gamma":0.0004,"vega":15.0117,"theta":-18.9922,"rho":2.8258,"theo":233.1709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.0,"last_trade_time":"2026-02-13T12:49:15","percent_change":0.0,"prev_day_close":210.25},{"option":"NDXP260227P25150000","bid":498.6,"bid_size":2.0,"ask":502.2,"ask_size":1.0,"iv":0.223,"open_interest":3.0,"volume":11.0,"delta":-0.6126,"gamma":0.0004,"vega":15.0117,"theta":-18.9612,"rho":-4.74,"theo":503.2288,"change":-206.85,"open":420.25,"high":420.25,"low":412.8,"tick":"down","last_trade_price":412.8,"last_trade_time":"2026-02-18T12:00:19","percent_change":-33.3818,"prev_day_close":619.650024414062},{"option":"NDXP260227C25175000","bid":221.5,"bid_size":2.0,"ask":224.0,"ask_size":3.0,"iv":0.2228,"open_interest":2.0,"volume":0.0,"delta":0.3755,"gamma":0.0004,"vega":14.8776,"theta":-18.6523,"rho":2.7407,"theo":221.2886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.1,"last_trade_time":"2026-02-13T09:56:51","percent_change":0.0,"prev_day_close":199.75},{"option":"NDXP260227P25175000","bid":494.6,"bid_size":1.0,"ask":535.6,"ask_size":1.0,"iv":0.2222,"open_interest":7.0,"volume":0.0,"delta":-0.6243,"gamma":0.0004,"vega":14.8776,"theta":-18.6184,"rho":-4.8325,"theo":516.3148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":657.62,"last_trade_time":"2026-02-12T11:33:24","percent_change":0.0,"prev_day_close":631.899993896484},{"option":"NDXP260227C25200000","bid":209.7,"bid_size":2.0,"ask":212.1,"ask_size":3.0,"iv":0.221,"open_interest":13.0,"volume":6.0,"delta":0.3637,"gamma":0.0004,"vega":14.727,"theta":-18.295,"rho":2.6542,"theo":209.7231,"change":58.82,"open":248.57,"high":248.57,"low":248.57,"tick":"up","last_trade_price":248.57,"last_trade_time":"2026-02-18T10:10:15","percent_change":30.9987,"prev_day_close":189.75},{"option":"NDXP260227P25200000","bid":525.0,"bid_size":2.0,"ask":528.6,"ask_size":1.0,"iv":0.2193,"open_interest":50.0,"volume":0.0,"delta":-0.6361,"gamma":0.0004,"vega":14.727,"theta":-18.2583,"rho":-4.9266,"theo":529.7175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":564.6,"last_trade_time":"2026-02-13T13:29:33","percent_change":0.0,"prev_day_close":649.0},{"option":"NDXP260227C25225000","bid":198.5,"bid_size":4.0,"ask":201.0,"ask_size":2.0,"iv":0.2192,"open_interest":4.0,"volume":2.0,"delta":0.3519,"gamma":0.0004,"vega":14.5613,"theta":-17.9207,"rho":2.5675,"theo":198.481,"change":77.6,"open":251.4,"high":257.6,"low":251.4,"tick":"up","last_trade_price":257.6,"last_trade_time":"2026-02-18T11:25:52","percent_change":43.1111,"prev_day_close":180.0},{"option":"NDXP260227P25225000","bid":518.4,"bid_size":1.0,"ask":563.2,"ask_size":1.0,"iv":0.2184,"open_interest":6.0,"volume":0.0,"delta":-0.648,"gamma":0.0004,"vega":14.5613,"theta":-17.881,"rho":-5.0208,"theo":543.4437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.35,"last_trade_time":"2026-02-10T09:57:21","percent_change":0.0,"prev_day_close":661.849975585938},{"option":"NDXP260227C25250000","bid":187.5,"bid_size":3.0,"ask":189.9,"ask_size":2.0,"iv":0.2173,"open_interest":12.0,"volume":0.0,"delta":0.34,"gamma":0.0004,"vega":14.3829,"theta":-17.5298,"rho":2.4817,"theo":187.5637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.37,"last_trade_time":"2026-02-17T13:57:04","percent_change":0.0,"prev_day_close":170.5},{"option":"NDXP260227P25250000","bid":552.1,"bid_size":1.0,"ask":557.0,"ask_size":1.0,"iv":0.2155,"open_interest":8.0,"volume":0.0,"delta":-0.6599,"gamma":0.0004,"vega":14.3829,"theta":-17.4873,"rho":-5.1141,"theo":557.4947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":330.2,"last_trade_time":"2026-01-29T09:42:05","percent_change":0.0,"prev_day_close":679.650024414062},{"option":"NDXP260227C25275000","bid":176.5,"bid_size":2.0,"ask":179.2,"ask_size":1.0,"iv":0.2154,"open_interest":3.0,"volume":0.0,"delta":0.328,"gamma":0.0004,"vega":14.1918,"theta":-17.1231,"rho":2.3965,"theo":176.971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.45,"last_trade_time":"2026-02-17T11:12:29","percent_change":0.0,"prev_day_close":161.25},{"option":"NDXP260227P25275000","bid":548.2,"bid_size":1.0,"ask":591.8,"ask_size":1.0,"iv":0.2146,"open_interest":4.0,"volume":0.0,"delta":-0.6718,"gamma":0.0004,"vega":14.1918,"theta":-17.0777,"rho":-5.2069,"theo":571.8702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":716.11,"last_trade_time":"2026-02-13T10:42:12","percent_change":0.0,"prev_day_close":693.600006103516},{"option":"NDXP260227C25300000","bid":166.5,"bid_size":2.0,"ask":168.9,"ask_size":2.0,"iv":0.2136,"open_interest":16.0,"volume":0.0,"delta":0.3161,"gamma":0.0004,"vega":13.985,"theta":-16.701,"rho":2.3103,"theo":166.7057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.08,"last_trade_time":"2026-02-17T15:59:54","percent_change":0.0,"prev_day_close":152.5},{"option":"NDXP260227P25300000","bid":580.7,"bid_size":1.0,"ask":585.6,"ask_size":1.0,"iv":0.2117,"open_interest":18.0,"volume":1.0,"delta":-0.6838,"gamma":0.0004,"vega":13.985,"theta":-16.6528,"rho":-5.3005,"theo":586.5731,"change":-250.47,"open":459.23,"high":459.23,"low":459.23,"tick":"down","last_trade_price":459.23,"last_trade_time":"2026-02-18T11:07:19","percent_change":-35.2924,"prev_day_close":709.699981689453},{"option":"NDXP260227C25325000","bid":156.5,"bid_size":2.0,"ask":158.7,"ask_size":4.0,"iv":0.2118,"open_interest":7.0,"volume":0.0,"delta":0.3041,"gamma":0.0004,"vega":13.7599,"theta":-16.2641,"rho":2.2227,"theo":156.7745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.58,"last_trade_time":"2026-02-17T15:59:54","percent_change":0.0,"prev_day_close":143.800003051758},{"option":"NDXP260227P25325000","bid":577.0,"bid_size":1.0,"ask":620.7,"ask_size":1.0,"iv":0.211,"open_interest":4.0,"volume":0.0,"delta":-0.6958,"gamma":0.0004,"vega":13.7599,"theta":-16.2129,"rho":-5.3957,"theo":601.6102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":457.33,"last_trade_time":"2026-02-11T15:57:20","percent_change":0.0,"prev_day_close":726.300018310547},{"option":"NDXP260227C25350000","bid":146.5,"bid_size":2.0,"ask":149.0,"ask_size":5.0,"iv":0.2098,"open_interest":4.0,"volume":1.0,"delta":0.2922,"gamma":0.0004,"vega":13.5172,"theta":-15.8126,"rho":2.1347,"theo":147.1828,"change":51.55,"open":187.1,"high":187.1,"low":187.1,"tick":"up","last_trade_price":187.1,"last_trade_time":"2026-02-18T10:25:35","percent_change":38.0302,"prev_day_close":135.550003051758},{"option":"NDXP260227P25350000","bid":593.9,"bid_size":1.0,"ask":636.6,"ask_size":1.0,"iv":0.209,"open_interest":11.0,"volume":0.0,"delta":-0.7077,"gamma":0.0004,"vega":13.5172,"theta":-15.7586,"rho":-5.4912,"theo":616.9867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":529.6,"last_trade_time":"2026-02-03T15:38:56","percent_change":0.0,"prev_day_close":742.950012207031},{"option":"NDXP260227C25375000","bid":137.4,"bid_size":2.0,"ask":139.5,"ask_size":2.0,"iv":0.2079,"open_interest":6.0,"volume":2.0,"delta":0.2803,"gamma":0.0004,"vega":13.261,"theta":-15.3471,"rho":2.048,"theo":137.9299,"change":11.88,"open":181.55,"high":181.55,"low":139.18,"tick":"down","last_trade_price":139.18,"last_trade_time":"2026-02-18T14:44:44","percent_change":9.33229,"prev_day_close":127.299995422363},{"option":"NDXP260227P25375000","bid":609.6,"bid_size":1.0,"ask":652.2,"ask_size":1.0,"iv":0.2071,"open_interest":42.0,"volume":1.0,"delta":-0.7196,"gamma":0.0004,"vega":13.261,"theta":-15.2902,"rho":-5.5854,"theo":632.7021,"change":-255.28,"open":505.02,"high":505.02,"low":505.02,"tick":"down","last_trade_price":505.02,"last_trade_time":"2026-02-18T12:59:40","percent_change":-33.5762,"prev_day_close":760.299987792969},{"option":"NDXP260227C25400000","bid":128.4,"bid_size":2.0,"ask":130.6,"ask_size":4.0,"iv":0.2059,"open_interest":33.0,"volume":16.0,"delta":0.2684,"gamma":0.0004,"vega":12.994,"theta":-14.8687,"rho":1.9627,"theo":129.0112,"change":9.25,"open":163.45,"high":168.3,"low":129.15,"tick":"down","last_trade_price":129.15,"last_trade_time":"2026-02-18T14:37:31","percent_change":7.71476,"prev_day_close":119.900001525879},{"option":"NDXP260227P25400000","bid":623.1,"bid_size":1.0,"ask":667.5,"ask_size":1.0,"iv":0.2052,"open_interest":37.0,"volume":14.0,"delta":-0.7315,"gamma":0.0004,"vega":12.994,"theta":-14.809,"rho":-5.6782,"theo":648.7517,"change":-231.08,"open":545.45,"high":546.42,"low":545.45,"tick":"up","last_trade_price":546.42,"last_trade_time":"2026-02-18T13:28:53","percent_change":-29.7209,"prev_day_close":777.5},{"option":"NDXP260227C25425000","bid":119.7,"bid_size":2.0,"ask":121.7,"ask_size":2.0,"iv":0.2041,"open_interest":29.0,"volume":10.0,"delta":0.2566,"gamma":0.0004,"vega":12.7134,"theta":-14.3783,"rho":1.8774,"theo":120.4251,"change":43.6,"open":153.6,"high":155.95,"low":153.6,"tick":"up","last_trade_price":155.95,"last_trade_time":"2026-02-18T10:51:49","percent_change":38.8073,"prev_day_close":112.350002288818},{"option":"NDXP260227P25425000","bid":640.1,"bid_size":1.0,"ask":683.8,"ask_size":1.0,"iv":0.2034,"open_interest":2.0,"volume":0.0,"delta":-0.7433,"gamma":0.0004,"vega":12.7134,"theta":-14.3157,"rho":-5.771,"theo":665.1338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":924.47,"last_trade_time":"2026-02-17T09:48:34","percent_change":0.0,"prev_day_close":795.300018310547},{"option":"NDXP260227C25450000","bid":111.4,"bid_size":2.0,"ask":113.4,"ask_size":6.0,"iv":0.2022,"open_interest":5.0,"volume":19.0,"delta":0.2449,"gamma":0.0004,"vega":12.4146,"theta":-13.8768,"rho":1.7912,"theo":112.1757,"change":41.23,"open":104.37,"high":146.48,"low":104.32,"tick":"up","last_trade_price":146.48,"last_trade_time":"2026-02-18T12:39:25","percent_change":39.1734,"prev_day_close":105.25},{"option":"NDXP260227P25450000","bid":656.0,"bid_size":1.0,"ask":700.4,"ask_size":1.0,"iv":0.2014,"open_interest":3.0,"volume":14.0,"delta":-0.755,"gamma":0.0004,"vega":12.4146,"theta":-13.8113,"rho":-5.8648,"theo":681.8527,"change":-236.06,"open":575.97,"high":576.94,"low":575.97,"tick":"up","last_trade_price":576.94,"last_trade_time":"2026-02-18T13:28:53","percent_change":-29.0357,"prev_day_close":813.0},{"option":"NDXP260227C25475000","bid":103.4,"bid_size":2.0,"ask":105.4,"ask_size":4.0,"iv":0.2004,"open_interest":4.0,"volume":2.0,"delta":0.2332,"gamma":0.0004,"vega":12.0977,"theta":-13.3651,"rho":1.7051,"theo":104.2678,"change":31.77,"open":130.43,"high":130.43,"low":130.22,"tick":"down","last_trade_price":130.22,"last_trade_time":"2026-02-18T10:04:19","percent_change":32.2702,"prev_day_close":98.4500007629394},{"option":"NDXP260227P25475000","bid":673.0,"bid_size":1.0,"ask":717.6,"ask_size":1.0,"iv":0.1995,"open_interest":49.0,"volume":0.0,"delta":-0.7666,"gamma":0.0004,"vega":12.0977,"theta":-13.2967,"rho":-5.9584,"theo":698.913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":937.63,"last_trade_time":"2026-02-17T09:45:32","percent_change":0.0,"prev_day_close":830.899993896484},{"option":"NDXP260227C25500000","bid":95.8,"bid_size":3.0,"ask":97.8,"ask_size":4.0,"iv":0.1984,"open_interest":59.0,"volume":23.0,"delta":0.2217,"gamma":0.0004,"vega":11.7689,"theta":-12.8442,"rho":1.621,"theo":96.6999,"change":6.75,"open":135.87,"high":138.8,"low":98.7,"tick":"down","last_trade_price":98.7,"last_trade_time":"2026-02-18T14:35:52","percent_change":7.34095,"prev_day_close":91.9500007629394},{"option":"NDXP260227P25500000","bid":690.4,"bid_size":1.0,"ask":734.9,"ask_size":1.0,"iv":0.1977,"open_interest":56.0,"volume":0.0,"delta":-0.7782,"gamma":0.0004,"vega":11.7689,"theta":-12.773,"rho":-6.05,"theo":716.3133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":928.4,"last_trade_time":"2026-02-13T09:45:32","percent_change":0.0,"prev_day_close":849.550018310547},{"option":"NDXP260227C25525000","bid":88.6,"bid_size":2.0,"ask":90.4,"ask_size":2.0,"iv":0.1966,"open_interest":8.0,"volume":7.0,"delta":0.2103,"gamma":0.0004,"vega":11.4323,"theta":-12.3158,"rho":1.5389,"theo":89.4669,"change":5.6,"open":127.12,"high":129.8,"low":91.3,"tick":"down","last_trade_price":91.3,"last_trade_time":"2026-02-18T14:36:11","percent_change":6.53442,"prev_day_close":85.7000007629394},{"option":"NDXP260227P25525000","bid":709.0,"bid_size":1.0,"ask":752.6,"ask_size":1.0,"iv":0.1959,"open_interest":5.0,"volume":0.0,"delta":-0.7895,"gamma":0.0004,"vega":11.4323,"theta":-12.2416,"rho":-6.1396,"theo":734.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.2,"last_trade_time":"2026-01-27T12:46:33","percent_change":0.0,"prev_day_close":867.600006103516},{"option":"NDXP260227C25550000","bid":81.7,"bid_size":3.0,"ask":83.7,"ask_size":6.0,"iv":0.1948,"open_interest":43.0,"volume":6.0,"delta":0.1991,"gamma":0.0004,"vega":11.0843,"theta":-11.7814,"rho":1.4572,"theo":82.5687,"change":35.25,"open":105.57,"high":115.0,"low":105.57,"tick":"up","last_trade_price":115.0,"last_trade_time":"2026-02-18T10:20:02","percent_change":44.2006,"prev_day_close":79.75},{"option":"NDXP260227P25550000","bid":726.2,"bid_size":1.0,"ask":771.3,"ask_size":1.0,"iv":0.194,"open_interest":5.0,"volume":2.0,"delta":-0.8008,"gamma":0.0004,"vega":11.0843,"theta":-11.7044,"rho":-6.2289,"theo":752.1187,"change":-209.35,"open":640.0,"high":675.0,"low":640.0,"tick":"up","last_trade_price":675.0,"last_trade_time":"2026-02-18T14:00:03","percent_change":-23.6728,"prev_day_close":884.350006103516},{"option":"NDXP260227C25575000","bid":75.1,"bid_size":2.0,"ask":76.8,"ask_size":1.0,"iv":0.193,"open_interest":7.0,"volume":17.0,"delta":0.188,"gamma":0.0004,"vega":10.7195,"theta":-11.2429,"rho":1.3753,"theo":76.0109,"change":-0.05,"open":98.17,"high":111.4,"low":74.0,"tick":"down","last_trade_price":74.0,"last_trade_time":"2026-02-18T14:39:27","percent_change":-0.0675209,"prev_day_close":74.0499992370606},{"option":"NDXP260227P25575000","bid":744.6,"bid_size":1.0,"ask":789.7,"ask_size":1.0,"iv":0.1922,"open_interest":1.0,"volume":0.0,"delta":-0.8118,"gamma":0.0004,"vega":10.7195,"theta":-11.163,"rho":-6.3183,"theo":770.5291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":810.92,"last_trade_time":"2025-12-09T15:47:35","percent_change":0.0,"prev_day_close":903.649993896484},{"option":"NDXP260227C25600000","bid":69.1,"bid_size":2.0,"ask":70.9,"ask_size":1.0,"iv":0.1911,"open_interest":52.0,"volume":2.0,"delta":0.1772,"gamma":0.0004,"vega":10.3407,"theta":-10.7018,"rho":1.295,"theo":69.7963,"change":0.58,"open":102.68,"high":102.68,"low":69.23,"tick":"down","last_trade_price":69.23,"last_trade_time":"2026-02-18T14:37:06","percent_change":0.844869,"prev_day_close":68.6499977111816},{"option":"NDXP260227P25600000","bid":763.6,"bid_size":1.0,"ask":808.5,"ask_size":1.0,"iv":0.1888,"open_interest":9.0,"volume":0.0,"delta":-0.8227,"gamma":0.0004,"vega":10.3407,"theta":-10.6191,"rho":-6.406,"theo":789.2828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":986.67,"last_trade_time":"2026-02-13T10:44:58","percent_change":0.0,"prev_day_close":923.149993896484},{"option":"NDXP260227C25625000","bid":63.1,"bid_size":3.0,"ask":65.0,"ask_size":5.0,"iv":0.1894,"open_interest":4.0,"volume":0.0,"delta":0.1665,"gamma":0.0003,"vega":9.9568,"theta":-10.1601,"rho":1.2179,"theo":63.9203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.9,"last_trade_time":"2026-02-17T15:58:48","percent_change":0.0,"prev_day_close":63.5499992370606},{"option":"NDXP260227P25625000","bid":782.7,"bid_size":1.0,"ask":827.6,"ask_size":1.0,"iv":0.1872,"open_interest":1.0,"volume":0.0,"delta":-0.8333,"gamma":0.0003,"vega":9.9568,"theta":-10.0745,"rho":-6.4907,"theo":808.3751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":876.52,"last_trade_time":"2026-01-21T09:30:40","percent_change":0.0,"prev_day_close":943.400024414062},{"option":"NDXP260227C25650000","bid":57.6,"bid_size":3.0,"ask":59.4,"ask_size":5.0,"iv":0.1876,"open_interest":7.0,"volume":2.0,"delta":0.1561,"gamma":0.0003,"vega":9.5699,"theta":-9.6201,"rho":1.1426,"theo":58.378,"change":24.75,"open":86.1,"high":86.1,"low":83.45,"tick":"down","last_trade_price":83.45,"last_trade_time":"2026-02-18T11:20:02","percent_change":42.1635,"prev_day_close":58.6999988555908},{"option":"NDXP260227P25650000","bid":802.1,"bid_size":1.0,"ask":845.0,"ask_size":1.0,"iv":0.1851,"open_interest":6.0,"volume":0.0,"delta":-0.8437,"gamma":0.0003,"vega":9.5699,"theta":-9.5317,"rho":-6.5735,"theo":827.801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1046.68,"last_trade_time":"2026-02-06T10:17:33","percent_change":0.0,"prev_day_close":963.0},{"option":"NDXP260227C25675000","bid":52.4,"bid_size":3.0,"ask":54.2,"ask_size":8.0,"iv":0.1859,"open_interest":3.0,"volume":5.0,"delta":0.146,"gamma":0.0003,"vega":9.1733,"theta":-9.0842,"rho":1.068,"theo":53.1709,"change":25.5,"open":51.1,"high":79.6,"low":48.0,"tick":"up","last_trade_price":79.6,"last_trade_time":"2026-02-18T10:26:18","percent_change":47.1349,"prev_day_close":54.1000003814697},{"option":"NDXP260227P25675000","bid":813.1,"bid_size":1.0,"ask":878.2,"ask_size":1.0,"iv":0.1837,"open_interest":6.0,"volume":0.0,"delta":-0.8538,"gamma":0.0003,"vega":9.1733,"theta":-8.9928,"rho":-6.6557,"theo":847.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":848.02,"last_trade_time":"2025-12-09T15:47:35","percent_change":0.0,"prev_day_close":983.399993896484},{"option":"NDXP260227C25700000","bid":47.6,"bid_size":3.0,"ask":49.4,"ask_size":5.0,"iv":0.1842,"open_interest":27.0,"volume":14.0,"delta":0.1362,"gamma":0.0003,"vega":8.7659,"theta":-8.5544,"rho":0.9952,"theo":48.3001,"change":5.05,"open":71.07,"high":71.07,"low":54.9,"tick":"down","last_trade_price":54.9,"last_trade_time":"2026-02-18T13:53:04","percent_change":10.1304,"prev_day_close":49.8500003814697},{"option":"NDXP260227P25700000","bid":832.3,"bid_size":1.0,"ask":897.9,"ask_size":1.0,"iv":0.1817,"open_interest":9.0,"volume":0.0,"delta":-0.8637,"gamma":0.0003,"vega":8.7659,"theta":-8.4602,"rho":-6.736,"theo":867.6596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":892.5,"last_trade_time":"2026-02-13T14:18:19","percent_change":0.0,"prev_day_close":1004.60000610352},{"option":"NDXP260227C25725000","bid":43.1,"bid_size":3.0,"ask":44.9,"ask_size":6.0,"iv":0.1822,"open_interest":13.0,"volume":9.0,"delta":0.1267,"gamma":0.0003,"vega":8.3571,"theta":-8.033,"rho":0.9261,"theo":43.7585,"change":4.4,"open":69.72,"high":69.72,"low":50.15,"tick":"down","last_trade_price":50.15,"last_trade_time":"2026-02-18T13:53:04","percent_change":9.61749,"prev_day_close":45.75},{"option":"NDXP260227P25725000","bid":853.8,"bid_size":1.0,"ask":921.3,"ask_size":1.0,"iv":0.1839,"open_interest":4.0,"volume":0.0,"delta":-0.8731,"gamma":0.0003,"vega":8.3571,"theta":-7.9359,"rho":-6.8126,"theo":888.0863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":611.05,"last_trade_time":"2026-02-10T10:27:06","percent_change":0.0,"prev_day_close":1024.39996337891},{"option":"NDXP260227C25750000","bid":39.0,"bid_size":4.0,"ask":40.6,"ask_size":5.0,"iv":0.1807,"open_interest":13.0,"volume":24.0,"delta":0.1176,"gamma":0.0003,"vega":7.9531,"theta":-7.5221,"rho":0.8599,"theo":39.5359,"change":16.03,"open":52.55,"high":63.92,"low":52.4,"tick":"down","last_trade_price":57.98,"last_trade_time":"2026-02-18T12:46:55","percent_change":38.2122,"prev_day_close":41.9499988555908},{"option":"NDXP260227P25750000","bid":873.3,"bid_size":1.0,"ask":940.8,"ask_size":1.0,"iv":0.1824,"open_interest":4.0,"volume":0.0,"delta":-0.8823,"gamma":0.0003,"vega":7.9531,"theta":-7.4222,"rho":-6.8863,"theo":908.8319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":637.55,"last_trade_time":"2026-02-09T14:13:52","percent_change":0.0,"prev_day_close":1047.50003051758},{"option":"NDXP260227C25775000","bid":35.1,"bid_size":4.0,"ask":36.8,"ask_size":9.0,"iv":0.179,"open_interest":6.0,"volume":7.0,"delta":0.1088,"gamma":0.0003,"vega":7.5485,"theta":-7.0243,"rho":0.7952,"theo":35.6273,"change":14.53,"open":53.48,"high":57.01,"low":52.93,"tick":"down","last_trade_price":52.93,"last_trade_time":"2026-02-18T12:46:55","percent_change":37.8385,"prev_day_close":38.3999996185303},{"option":"NDXP260227P25775000","bid":894.8,"bid_size":1.0,"ask":963.2,"ask_size":1.0,"iv":0.1806,"open_interest":1.0,"volume":0.0,"delta":-0.891,"gamma":0.0003,"vega":7.5485,"theta":-6.9215,"rho":-6.9585,"theo":929.8915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":522.7,"last_trade_time":"2026-01-30T09:35:03","percent_change":0.0,"prev_day_close":1068.89996337891},{"option":"NDXP260227C25800000","bid":31.6,"bid_size":3.0,"ask":33.1,"ask_size":7.0,"iv":0.1777,"open_interest":34.0,"volume":16.0,"delta":0.1004,"gamma":0.0002,"vega":7.1404,"theta":-6.5416,"rho":0.7331,"theo":32.0279,"change":4.37,"open":42.35,"high":53.67,"low":39.42,"tick":"down","last_trade_price":39.42,"last_trade_time":"2026-02-18T13:43:22","percent_change":12.4679,"prev_day_close":35.0499992370606},{"option":"NDXP260227P25800000","bid":916.3,"bid_size":1.0,"ask":980.8,"ask_size":1.0,"iv":0.1767,"open_interest":11.0,"volume":0.0,"delta":-0.8994,"gamma":0.0002,"vega":7.1404,"theta":-6.4359,"rho":-7.0282,"theo":951.2604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":508.0,"last_trade_time":"2026-02-02T11:00:47","percent_change":0.0,"prev_day_close":1089.10003662109},{"option":"NDXP260227C25825000","bid":28.3,"bid_size":5.0,"ask":29.8,"ask_size":7.0,"iv":0.1761,"open_interest":12.0,"volume":4.0,"delta":0.0925,"gamma":0.0002,"vega":6.7378,"theta":-6.0756,"rho":0.6751,"theo":28.725,"change":10.8,"open":38.55,"high":47.46,"low":38.55,"tick":"down","last_trade_price":42.9,"last_trade_time":"2026-02-18T13:09:37","percent_change":33.6449,"prev_day_close":32.0999994277954},{"option":"NDXP260227P25825000","bid":938.0,"bid_size":1.0,"ask":1002.5,"ask_size":1.0,"iv":0.175,"open_interest":2.0,"volume":0.0,"delta":-0.9074,"gamma":0.0002,"vega":6.7378,"theta":-5.967,"rho":-7.0937,"theo":972.9257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":702.0,"last_trade_time":"2026-02-09T15:47:33","percent_change":0.0,"prev_day_close":1110.64996337891},{"option":"NDXP260227C25850000","bid":25.3,"bid_size":4.0,"ask":26.7,"ask_size":5.0,"iv":0.1748,"open_interest":10.0,"volume":7.0,"delta":0.0849,"gamma":0.0002,"vega":6.3476,"theta":-5.628,"rho":0.6204,"theo":25.7032,"change":2.97,"open":40.85,"high":45.2,"low":32.17,"tick":"down","last_trade_price":32.17,"last_trade_time":"2026-02-18T13:43:22","percent_change":10.1712,"prev_day_close":29.1999998092651},{"option":"NDXP260227P25850000","bid":960.0,"bid_size":1.0,"ask":1028.2,"ask_size":1.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":-0.9149,"gamma":0.0002,"vega":6.3476,"theta":-5.5166,"rho":-7.1559,"theo":994.8721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1132.95001220703},{"option":"NDXP260227C25875000","bid":22.5,"bid_size":3.0,"ask":24.0,"ask_size":6.0,"iv":0.1731,"open_interest":5.0,"volume":0.0,"delta":0.0778,"gamma":0.0002,"vega":5.9649,"theta":-5.2007,"rho":0.5678,"theo":22.952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":129.4,"last_trade_time":"2026-02-05T10:02:33","percent_change":0.0,"prev_day_close":26.5500001907349},{"option":"NDXP260227P25875000","bid":982.2,"bid_size":1.0,"ask":1046.7,"ask_size":1.0,"iv":0.1719,"open_interest":13.0,"volume":0.0,"delta":-0.922,"gamma":0.0002,"vega":5.9649,"theta":-5.0864,"rho":-7.216,"theo":1017.0892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":476.68,"last_trade_time":"2026-02-02T14:17:37","percent_change":0.0,"prev_day_close":1155.29998779297},{"option":"NDXP260227C25900000","bid":20.0,"bid_size":7.0,"ask":21.5,"ask_size":9.0,"iv":0.1717,"open_interest":48.0,"volume":2.0,"delta":0.0712,"gamma":0.0002,"vega":5.5875,"theta":-4.7948,"rho":0.5184,"theo":20.4604,"change":13.05,"open":33.6,"high":37.2,"low":33.6,"tick":"up","last_trade_price":37.2,"last_trade_time":"2026-02-18T12:07:29","percent_change":54.0373,"prev_day_close":24.1499996185303},{"option":"NDXP260227P25900000","bid":1004.7,"bid_size":1.0,"ask":1072.9,"ask_size":1.0,"iv":0.1714,"open_interest":2.0,"volume":0.0,"delta":-0.9287,"gamma":0.0002,"vega":5.5875,"theta":-4.6776,"rho":-7.2729,"theo":1039.5659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":521.7,"last_trade_time":"2026-01-29T16:05:28","percent_change":0.0,"prev_day_close":1179.5},{"option":"NDXP260227C25925000","bid":17.7,"bid_size":12.0,"ask":19.3,"ask_size":12.0,"iv":0.1704,"open_interest":12.0,"volume":2.0,"delta":0.0649,"gamma":0.0002,"vega":5.223,"theta":-4.4109,"rho":0.4732,"theo":18.2107,"change":7.9,"open":29.85,"high":29.85,"low":29.85,"tick":"up","last_trade_price":29.85,"last_trade_time":"2026-02-18T12:02:19","percent_change":35.9909,"prev_day_close":21.9500007629395},{"option":"NDXP260227P25925000","bid":1027.4,"bid_size":1.0,"ask":1095.6,"ask_size":1.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":-0.9349,"gamma":0.0002,"vega":5.223,"theta":-4.2909,"rho":-7.3256,"theo":1062.2844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1201.79998779297},{"option":"NDXP260227C25950000","bid":15.6,"bid_size":17.0,"ask":17.1,"ask_size":10.0,"iv":0.1692,"open_interest":9.0,"volume":6.0,"delta":0.0591,"gamma":0.0002,"vega":4.8766,"theta":-4.0498,"rho":0.431,"theo":16.1852,"change":8.3,"open":28.1,"high":28.15,"low":28.1,"tick":"up","last_trade_price":28.15,"last_trade_time":"2026-02-18T10:40:10","percent_change":41.8136,"prev_day_close":19.8500003814697},{"option":"NDXP260227P25950000","bid":1050.3,"bid_size":1.0,"ask":1114.8,"ask_size":1.0,"iv":0.1687,"open_interest":9.0,"volume":0.0,"delta":-0.9407,"gamma":0.0002,"vega":4.8766,"theta":-3.9269,"rho":-7.3753,"theo":1085.2272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":933.45,"last_trade_time":"2026-02-03T14:46:09","percent_change":0.0,"prev_day_close":1223.30004882812},{"option":"NDXP260227C25975000","bid":13.8,"bid_size":15.0,"ask":15.2,"ask_size":9.0,"iv":0.168,"open_interest":11.0,"volume":0.0,"delta":0.0538,"gamma":0.0002,"vega":4.5438,"theta":-3.712,"rho":0.3913,"theo":14.3707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.75,"last_trade_time":"2026-02-17T09:53:45","percent_change":0.0,"prev_day_close":17.9500007629395},{"option":"NDXP260227P25975000","bid":1073.5,"bid_size":1.0,"ask":1138.0,"ask_size":1.0,"iv":0.1673,"open_interest":5.0,"volume":0.0,"delta":-0.9461,"gamma":0.0002,"vega":4.5438,"theta":-3.5862,"rho":-7.4226,"theo":1108.381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":673.6,"last_trade_time":"2026-01-30T14:22:53","percent_change":0.0,"prev_day_close":1246.35003662109},{"option":"NDXP260227C26000000","bid":12.2,"bid_size":15.0,"ask":13.6,"ask_size":11.0,"iv":0.167,"open_interest":89.0,"volume":17.0,"delta":0.0488,"gamma":0.0001,"vega":4.223,"theta":-3.3976,"rho":0.3548,"theo":12.7525,"change":-3.5,"open":21.5,"high":23.35,"low":12.75,"tick":"down","last_trade_price":12.75,"last_trade_time":"2026-02-18T14:37:05","percent_change":-21.5385,"prev_day_close":16.25},{"option":"NDXP260227P26000000","bid":1096.8,"bid_size":1.0,"ask":1161.3,"ask_size":1.0,"iv":0.1662,"open_interest":14.0,"volume":0.0,"delta":-0.951,"gamma":0.0001,"vega":4.223,"theta":-3.2689,"rho":-7.4666,"theo":1131.7309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1198.53,"last_trade_time":"2026-02-13T14:53:21","percent_change":0.0,"prev_day_close":1269.59997558594},{"option":"NDXP260227C26025000","bid":10.7,"bid_size":17.0,"ask":12.1,"ask_size":10.0,"iv":0.1659,"open_interest":11.0,"volume":4.0,"delta":0.0443,"gamma":0.0001,"vega":3.9197,"theta":-3.106,"rho":0.322,"theo":11.312,"change":-3.41,"open":17.17,"high":17.17,"low":11.34,"tick":"down","last_trade_price":11.34,"last_trade_time":"2026-02-18T14:37:05","percent_change":-23.1186,"prev_day_close":14.75},{"option":"NDXP260227P26025000","bid":1120.2,"bid_size":1.0,"ask":1188.5,"ask_size":1.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":-0.9556,"gamma":0.0001,"vega":3.9197,"theta":-2.9745,"rho":-7.5069,"theo":1155.2587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1292.79998779297},{"option":"NDXP260227C26050000","bid":9.4,"bid_size":19.0,"ask":10.7,"ask_size":8.0,"iv":0.1649,"open_interest":12.0,"volume":7.0,"delta":0.0401,"gamma":0.0001,"vega":3.6366,"theta":-2.8368,"rho":0.2918,"theo":10.0327,"change":2.17,"open":18.59,"high":19.85,"low":15.47,"tick":"down","last_trade_price":15.47,"last_trade_time":"2026-02-18T13:40:07","percent_change":16.3158,"prev_day_close":13.3000001907349},{"option":"NDXP260227P26050000","bid":1142.6,"bid_size":1.0,"ask":1210.8,"ask_size":1.0,"iv":0.1606,"open_interest":6.0,"volume":0.0,"delta":-0.9597,"gamma":0.0001,"vega":3.6366,"theta":-2.7024,"rho":-7.5447,"theo":1178.9476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1241.66,"last_trade_time":"2026-02-13T14:53:21","percent_change":0.0,"prev_day_close":1316.09997558594},{"option":"NDXP260227C26075000","bid":8.3,"bid_size":15.0,"ask":9.6,"ask_size":10.0,"iv":0.1642,"open_interest":14.0,"volume":3.0,"delta":0.0363,"gamma":0.0001,"vega":3.3701,"theta":-2.5896,"rho":0.2637,"theo":8.9013,"change":1.93,"open":14.6,"high":14.6,"low":13.93,"tick":"down","last_trade_price":13.93,"last_trade_time":"2026-02-18T13:40:07","percent_change":16.0833,"prev_day_close":12.0},{"option":"NDXP260227P26075000","bid":1167.7,"bid_size":1.0,"ask":1234.6,"ask_size":1.0,"iv":0.1691,"open_interest":0.0,"volume":0.0,"delta":-0.9635,"gamma":0.0001,"vega":3.3701,"theta":-2.4523,"rho":-7.5802,"theo":1202.7846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1602.5,"last_trade_time":"2026-02-05T11:15:24","percent_change":0.0,"prev_day_close":1339.79998779297},{"option":"NDXP260227C26100000","bid":7.3,"bid_size":11.0,"ask":8.5,"ask_size":10.0,"iv":0.1632,"open_interest":48.0,"volume":19.0,"delta":0.0329,"gamma":0.0001,"vega":3.1184,"theta":-2.3634,"rho":0.2385,"theo":7.9038,"change":3.75,"open":15.25,"high":16.33,"low":14.6,"tick":"down","last_trade_price":14.6,"last_trade_time":"2026-02-18T12:02:40","percent_change":34.5622,"prev_day_close":10.8499999046326},{"option":"NDXP260227P26100000","bid":1187.8,"bid_size":1.0,"ask":1258.5,"ask_size":1.0,"iv":0.1686,"open_interest":0.0,"volume":0.0,"delta":-0.967,"gamma":0.0001,"vega":3.1184,"theta":-2.2233,"rho":-7.613,"theo":1226.7553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1623.79,"last_trade_time":"2026-02-05T11:15:24","percent_change":0.0,"prev_day_close":1366.84997558594},{"option":"NDXP260227C26125000","bid":6.4,"bid_size":10.0,"ask":7.6,"ask_size":10.0,"iv":0.1625,"open_interest":25.0,"volume":4.0,"delta":0.0298,"gamma":0.0001,"vega":2.8842,"theta":-2.1569,"rho":0.2161,"theo":7.0247,"change":3.81,"open":8.82,"high":13.61,"low":8.77,"tick":"up","last_trade_price":13.61,"last_trade_time":"2026-02-18T10:24:59","percent_change":38.8776,"prev_day_close":9.7999997138977},{"option":"NDXP260227P26125000","bid":1211.5,"bid_size":1.0,"ask":1282.5,"ask_size":1.0,"iv":0.1568,"open_interest":5.0,"volume":0.0,"delta":-0.9701,"gamma":0.0001,"vega":2.8842,"theta":-2.0139,"rho":-7.6429,"theo":1250.8444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1443.54,"last_trade_time":"2026-02-13T10:04:31","percent_change":0.0,"prev_day_close":1389.10003662109},{"option":"NDXP260227C26150000","bid":5.7,"bid_size":5.0,"ask":6.9,"ask_size":15.0,"iv":0.1621,"open_interest":7.0,"volume":0.0,"delta":0.027,"gamma":0.0001,"vega":2.6686,"theta":-1.9689,"rho":0.1957,"theo":6.2504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.45,"last_trade_time":"2026-02-10T11:22:57","percent_change":0.0,"prev_day_close":8.84999990463257},{"option":"NDXP260227P26150000","bid":1239.9,"bid_size":1.0,"ask":1304.4,"ask_size":1.0,"iv":0.1591,"open_interest":2.0,"volume":0.0,"delta":-0.9729,"gamma":0.0001,"vega":2.6686,"theta":-1.823,"rho":-7.6708,"theo":1275.0384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1405.25,"last_trade_time":"2026-02-13T09:47:42","percent_change":0.0,"prev_day_close":1414.75},{"option":"NDXP260227C26175000","bid":5.0,"bid_size":6.0,"ask":6.1,"ask_size":10.0,"iv":0.1613,"open_interest":3.0,"volume":0.0,"delta":0.0244,"gamma":0.0001,"vega":2.4694,"theta":-1.7984,"rho":0.177,"theo":5.5702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.85,"last_trade_time":"2026-02-12T11:27:01","percent_change":0.0,"prev_day_close":8.0},{"option":"NDXP260227P26175000","bid":1264.1,"bid_size":1.0,"ask":1332.1,"ask_size":1.0,"iv":0.1582,"open_interest":1.0,"volume":0.0,"delta":-0.9754,"gamma":0.0001,"vega":2.4694,"theta":-1.6496,"rho":-7.697,"theo":1299.3264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1385.21,"last_trade_time":"2026-02-13T10:29:36","percent_change":0.0,"prev_day_close":1436.65002441406},{"option":"NDXP260227C26200000","bid":4.4,"bid_size":6.0,"ask":5.5,"ask_size":14.0,"iv":0.161,"open_interest":14.0,"volume":5.0,"delta":0.0222,"gamma":0.0001,"vega":2.284,"theta":-1.644,"rho":0.1603,"theo":4.9734,"change":-1.95,"open":8.07,"high":9.4,"low":5.25,"tick":"down","last_trade_price":5.25,"last_trade_time":"2026-02-18T14:34:45","percent_change":-27.0833,"prev_day_close":7.20000004768372},{"option":"NDXP260227P26200000","bid":1231.7,"bid_size":1.0,"ask":1409.0,"ask_size":1.0,"iv":0.1387,"open_interest":0.0,"volume":0.0,"delta":-0.9777,"gamma":0.0001,"vega":2.284,"theta":-1.4924,"rho":-7.7213,"theo":1323.6979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1463.09997558594},{"option":"NDXP260227C26225000","bid":3.9,"bid_size":7.0,"ask":5.0,"ask_size":17.0,"iv":0.1606,"open_interest":17.0,"volume":3.0,"delta":0.0201,"gamma":0.0001,"vega":2.1127,"theta":-1.5043,"rho":0.1455,"theo":4.4492,"change":-1.95,"open":4.65,"high":4.65,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T14:34:45","percent_change":-29.5455,"prev_day_close":6.59999990463257},{"option":"NDXP260227P26225000","bid":1257.0,"bid_size":1.0,"ask":1436.2,"ask_size":1.0,"iv":0.1625,"open_interest":0.0,"volume":0.0,"delta":-0.9797,"gamma":0.0001,"vega":2.1127,"theta":-1.3498,"rho":-7.7435,"theo":1348.142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1487.35003662109},{"option":"NDXP260227C26250000","bid":3.4,"bid_size":7.0,"ask":4.5,"ask_size":20.0,"iv":0.1601,"open_interest":37.0,"volume":4.0,"delta":0.0183,"gamma":0.0001,"vega":1.9559,"theta":-1.3779,"rho":0.1323,"theo":3.988,"change":1.8,"open":7.8,"high":7.8,"low":7.8,"tick":"up","last_trade_price":7.8,"last_trade_time":"2026-02-18T12:19:22","percent_change":30.0,"prev_day_close":6.0},{"option":"NDXP260227P26250000","bid":1284.7,"bid_size":1.0,"ask":1458.5,"ask_size":1.0,"iv":0.1556,"open_interest":0.0,"volume":0.0,"delta":-0.9816,"gamma":0.0001,"vega":1.9559,"theta":-1.2206,"rho":-7.7643,"theo":1372.6489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.44995117188},{"option":"NDXP260227C26275000","bid":3.0,"bid_size":7.0,"ask":4.0,"ask_size":5.0,"iv":0.1602,"open_interest":6.0,"volume":0.0,"delta":0.0167,"gamma":0.0001,"vega":1.8126,"theta":-1.2637,"rho":0.1203,"theo":3.582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.48,"last_trade_time":"2026-02-13T10:27:47","percent_change":0.0,"prev_day_close":5.40000009536743},{"option":"NDXP260227P26275000","bid":1308.9,"bid_size":1.0,"ask":1483.0,"ask_size":1.0,"iv":0.152,"open_interest":1.0,"volume":0.0,"delta":-0.9832,"gamma":0.0001,"vega":1.8126,"theta":-1.1035,"rho":-7.7839,"theo":1397.2112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1547.55,"last_trade_time":"2026-02-13T10:15:55","percent_change":0.0,"prev_day_close":1533.05004882812},{"option":"NDXP260227C26300000","bid":2.65,"bid_size":7.0,"ask":3.6,"ask_size":2.0,"iv":0.1602,"open_interest":94.0,"volume":16.0,"delta":0.0152,"gamma":0.0001,"vega":1.6808,"theta":-1.1606,"rho":0.1093,"theo":3.2246,"change":1.75,"open":5.66,"high":7.2,"low":5.66,"tick":"down","last_trade_price":6.65,"last_trade_time":"2026-02-18T11:31:37","percent_change":35.7143,"prev_day_close":4.90000009536743},{"option":"NDXP260227P26300000","bid":1329.7,"bid_size":1.0,"ask":1507.4,"ask_size":1.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":-0.9847,"gamma":0.0001,"vega":1.6808,"theta":-0.9975,"rho":-7.8023,"theo":1421.8221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1556.35003662109},{"option":"NDXP260227C26325000","bid":2.35,"bid_size":7.0,"ask":3.3,"ask_size":9.0,"iv":0.1603,"open_interest":6.0,"volume":0.0,"delta":0.0138,"gamma":0.0001,"vega":1.559,"theta":-1.0673,"rho":0.0996,"theo":2.9095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.87,"last_trade_time":"2026-02-13T10:27:47","percent_change":0.0,"prev_day_close":4.5},{"option":"NDXP260227P26325000","bid":1354.4,"bid_size":1.0,"ask":1532.1,"ask_size":1.0,"iv":0.1526,"open_interest":0.0,"volume":0.0,"delta":-0.986,"gamma":0.0001,"vega":1.559,"theta":-0.9013,"rho":-7.8195,"theo":1446.4752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1580.85003662109},{"option":"NDXP260227C26350000","bid":2.1,"bid_size":7.0,"ask":3.0,"ask_size":10.0,"iv":0.1602,"open_interest":14.0,"volume":1.0,"delta":0.0126,"gamma":0.0,"vega":1.4468,"theta":-0.9828,"rho":0.0911,"theo":2.6305,"change":1.85,"open":5.9,"high":5.9,"low":5.9,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T10:58:57","percent_change":45.679,"prev_day_close":4.04999995231628},{"option":"NDXP260227P26350000","bid":1383.4,"bid_size":1.0,"ask":1556.8,"ask_size":1.0,"iv":0.1519,"open_interest":0.0,"volume":0.0,"delta":-0.9872,"gamma":0.0,"vega":1.4468,"theta":-0.8139,"rho":-7.8356,"theo":1471.1645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1607.80004882812},{"option":"NDXP260227C26375000","bid":1.85,"bid_size":7.0,"ask":2.7,"ask_size":2.0,"iv":0.1601,"open_interest":16.0,"volume":0.0,"delta":0.0116,"gamma":0.0,"vega":1.3442,"theta":-0.906,"rho":0.0833,"theo":2.3828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.55,"last_trade_time":"2026-02-13T15:49:30","percent_change":0.0,"prev_day_close":3.70000004768372},{"option":"NDXP260227P26375000","bid":1404.3,"bid_size":1.0,"ask":1581.1,"ask_size":1.0,"iv":0.1481,"open_interest":0.0,"volume":0.0,"delta":-0.9883,"gamma":0.0,"vega":1.3442,"theta":-0.7343,"rho":-7.8509,"theo":1495.8851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1631.15002441406},{"option":"NDXP260227C26400000","bid":1.65,"bid_size":7.0,"ask":2.5,"ask_size":7.0,"iv":0.1604,"open_interest":17.0,"volume":1.0,"delta":0.0106,"gamma":0.0,"vega":1.2501,"theta":-0.8363,"rho":0.0762,"theo":2.1624,"change":-0.595,"open":2.78,"high":2.78,"low":2.78,"tick":"down","last_trade_price":2.78,"last_trade_time":"2026-02-18T09:33:16","percent_change":-17.6296,"prev_day_close":3.375},{"option":"NDXP260227P26400000","bid":1432.9,"bid_size":1.0,"ask":1606.2,"ask_size":1.0,"iv":0.15,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0,"vega":1.2501,"theta":-0.6617,"rho":-7.8655,"theo":1520.6329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1653.79998779297},{"option":"NDXP260227C26425000","bid":1.45,"bid_size":7.0,"ask":2.3,"ask_size":7.0,"iv":0.1606,"open_interest":15.0,"volume":0.0,"delta":0.0097,"gamma":0.0,"vega":1.1635,"theta":-0.7728,"rho":0.0698,"theo":1.9661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.46,"last_trade_time":"2026-02-13T14:02:47","percent_change":0.0,"prev_day_close":3.125},{"option":"NDXP260227P26425000","bid":1457.7,"bid_size":1.0,"ask":1631.0,"ask_size":1.0,"iv":0.1494,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0,"vega":1.1635,"theta":-0.5954,"rho":-7.8795,"theo":1545.4048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1679.10003662109},{"option":"NDXP260227C26450000","bid":1.3,"bid_size":7.0,"ask":2.1,"ask_size":7.0,"iv":0.1614,"open_interest":14.0,"volume":7.0,"delta":0.0089,"gamma":0.0,"vega":1.0833,"theta":-0.715,"rho":0.064,"theo":1.7906,"change":0.73,"open":3.53,"high":3.53,"low":3.53,"tick":"down","last_trade_price":3.53,"last_trade_time":"2026-02-18T12:28:42","percent_change":26.0714,"prev_day_close":2.80000007152557},{"option":"NDXP260227P26450000","bid":1482.5,"bid_size":1.0,"ask":1655.9,"ask_size":1.0,"iv":0.1494,"open_interest":0.0,"volume":0.0,"delta":-0.9909,"gamma":0.0,"vega":1.0833,"theta":-0.5346,"rho":-7.8928,"theo":1570.1976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1705.20001220703},{"option":"NDXP260227C26475000","bid":1.15,"bid_size":7.0,"ask":1.95,"ask_size":7.0,"iv":0.1614,"open_interest":4.0,"volume":0.0,"delta":0.0082,"gamma":0.0,"vega":1.009,"theta":-0.6621,"rho":0.0588,"theo":1.6333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.95,"last_trade_time":"2026-02-12T11:27:01","percent_change":0.0,"prev_day_close":2.57500004768372},{"option":"NDXP260227P26475000","bid":1507.4,"bid_size":1.0,"ask":1680.6,"ask_size":1.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":-0.9917,"gamma":0.0,"vega":1.009,"theta":-0.4789,"rho":-7.9055,"theo":1595.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1730.79998779297},{"option":"NDXP260227C26500000","bid":1.0,"bid_size":7.0,"ask":1.8,"ask_size":8.0,"iv":0.162,"open_interest":50.0,"volume":3.0,"delta":0.0075,"gamma":0.0,"vega":0.9403,"theta":-0.6136,"rho":0.0541,"theo":1.4918,"change":-0.075,"open":2.87,"high":3.35,"low":2.3,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-18T13:51:43","percent_change":-3.1579,"prev_day_close":2.37500005960464},{"option":"NDXP260227P26500000","bid":1531.7,"bid_size":1.0,"ask":1706.6,"ask_size":1.0,"iv":0.1528,"open_interest":1.0,"volume":0.0,"delta":-0.9923,"gamma":0.0,"vega":0.9403,"theta":-0.4275,"rho":-7.9177,"theo":1619.8353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1316.9,"last_trade_time":"2026-02-03T15:17:02","percent_change":0.0,"prev_day_close":1755.5},{"option":"NDXP260227C26525000","bid":0.9,"bid_size":8.0,"ask":1.7,"ask_size":8.0,"iv":0.162,"open_interest":23.0,"volume":1.0,"delta":0.0069,"gamma":0.0,"vega":0.8769,"theta":-0.5691,"rho":0.0498,"theo":1.364,"change":-0.1,"open":2.1,"high":2.1,"low":2.1,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-18T13:51:43","percent_change":-4.54545,"prev_day_close":2.19999998807907},{"option":"NDXP260227P26525000","bid":1556.5,"bid_size":1.0,"ask":1730.4,"ask_size":1.0,"iv":0.1472,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0,"vega":0.8769,"theta":-0.3801,"rho":-7.9295,"theo":1644.6758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1779.5},{"option":"NDXP260227C26550000","bid":0.8,"bid_size":8.0,"ask":1.55,"ask_size":8.0,"iv":0.1625,"open_interest":5.0,"volume":1.0,"delta":0.0064,"gamma":0.0,"vega":0.8183,"theta":-0.5281,"rho":0.0458,"theo":1.2486,"change":0.9,"open":2.85,"high":2.85,"low":2.85,"tick":"up","last_trade_price":2.85,"last_trade_time":"2026-02-18T11:01:04","percent_change":46.1538,"prev_day_close":1.94999998807907},{"option":"NDXP260227P26550000","bid":1576.2,"bid_size":1.0,"ask":1755.2,"ask_size":1.0,"iv":0.1434,"open_interest":0.0,"volume":0.0,"delta":-0.9935,"gamma":0.0,"vega":0.8183,"theta":-0.3363,"rho":-7.941,"theo":1669.5286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1802.14996337891},{"option":"NDXP260227C26575000","bid":0.7,"bid_size":9.0,"ask":1.45,"ask_size":9.0,"iv":0.163,"open_interest":6.0,"volume":0.0,"delta":0.0059,"gamma":0.0,"vega":0.764,"theta":-0.4905,"rho":0.0421,"theo":1.1443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.32,"last_trade_time":"2026-02-13T15:25:50","percent_change":0.0,"prev_day_close":1.80000007152557},{"option":"NDXP260227P26575000","bid":1601.1,"bid_size":1.0,"ask":1780.0,"ask_size":1.0,"iv":0.1395,"open_interest":0.0,"volume":0.0,"delta":-0.994,"gamma":0.0,"vega":0.764,"theta":-0.2958,"rho":-7.9522,"theo":1694.3925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1832.54998779297},{"option":"NDXP260227C26600000","bid":0.65,"bid_size":8.0,"ask":1.35,"ask_size":9.0,"iv":0.1637,"open_interest":16.0,"volume":8.0,"delta":0.0054,"gamma":0.0,"vega":0.7134,"theta":-0.4558,"rho":0.0388,"theo":1.0498,"change":0.47,"open":2.05,"high":2.12,"low":2.05,"tick":"up","last_trade_price":2.12,"last_trade_time":"2026-02-18T12:28:42","percent_change":28.4848,"prev_day_close":1.64999997615814},{"option":"NDXP260227P26600000","bid":1631.2,"bid_size":1.0,"ask":1806.2,"ask_size":1.0,"iv":0.1604,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0,"vega":0.7134,"theta":-0.2583,"rho":-7.963,"theo":1719.2663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1854.0},{"option":"NDXP260227C26625000","bid":0.55,"bid_size":9.0,"ask":1.3,"ask_size":10.0,"iv":0.1643,"open_interest":8.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":0.6663,"theta":-0.4239,"rho":0.0358,"theo":0.964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.95,"last_trade_time":"2026-02-13T11:23:55","percent_change":0.0,"prev_day_close":1.49999994039536},{"option":"NDXP260227P26625000","bid":1650.9,"bid_size":1.0,"ask":1829.9,"ask_size":1.0,"iv":0.1368,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0,"vega":0.6663,"theta":-0.2234,"rho":-7.9736,"theo":1744.1488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.94995117188},{"option":"NDXP260227C26650000","bid":0.5,"bid_size":8.0,"ask":1.2,"ask_size":9.0,"iv":0.1653,"open_interest":5.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":0.6225,"theta":-0.3943,"rho":0.0331,"theo":0.8859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.2,"last_trade_time":"2026-02-04T11:56:02","percent_change":0.0,"prev_day_close":1.37500002980232},{"option":"NDXP260227P26650000","bid":1674.9,"bid_size":1.0,"ask":1854.8,"ask_size":1.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0,"vega":0.6225,"theta":-0.191,"rho":-7.9838,"theo":1769.0389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1909.84997558594},{"option":"NDXP260227C26675000","bid":0.45,"bid_size":8.0,"ask":1.15,"ask_size":10.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":0.5818,"theta":-0.367,"rho":0.0306,"theo":0.8148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.25},{"option":"NDXP260227P26675000","bid":1706.5,"bid_size":1.0,"ask":1880.0,"ask_size":1.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.5818,"theta":-0.1608,"rho":-7.9938,"theo":1793.9361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1928.14996337891},{"option":"NDXP260227C26700000","bid":0.4,"bid_size":8.0,"ask":1.1,"ask_size":11.0,"iv":0.1671,"open_interest":18.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.544,"theta":-0.3417,"rho":0.0283,"theo":0.75,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.72,"last_trade_time":"2026-02-17T09:48:43","percent_change":0.0,"prev_day_close":1.15000000596046},{"option":"NDXP260227P26700000","bid":1635.1,"bid_size":2.0,"ask":1995.4,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":0.544,"theta":-0.1327,"rho":-8.0037,"theo":1818.8395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1959.60003662109},{"option":"NDXP260227C26725000","bid":0.4,"bid_size":8.0,"ask":1.0,"ask_size":11.0,"iv":0.1672,"open_interest":9.0,"volume":0.0,"delta":0.0037,"gamma":0.0,"vega":0.509,"theta":-0.3184,"rho":0.0261,"theo":0.691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-13T15:44:53","percent_change":0.0,"prev_day_close":1.07499998807907},{"option":"NDXP260227P26725000","bid":1670.1,"bid_size":1.0,"ask":2025.9,"ask_size":1.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.509,"theta":-0.1065,"rho":-8.0133,"theo":1843.7487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1985.09997558594},{"option":"NDXP260227C26750000","bid":0.3,"bid_size":9.0,"ask":1.0,"ask_size":11.0,"iv":0.1686,"open_interest":7.0,"volume":3.0,"delta":0.0034,"gamma":0.0,"vega":0.4765,"theta":-0.2968,"rho":0.0242,"theo":0.6372,"change":0.35,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T11:11:56","percent_change":35.0,"prev_day_close":1.00000001490116},{"option":"NDXP260227P26750000","bid":1690.4,"bid_size":1.0,"ask":2042.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.4765,"theta":-0.082,"rho":-8.0228,"theo":1868.6632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2009.34997558594},{"option":"NDXP260227C26775000","bid":0.25,"bid_size":9.0,"ask":0.95,"ask_size":11.0,"iv":0.1698,"open_interest":5.0,"volume":3.0,"delta":0.0032,"gamma":0.0,"vega":0.4461,"theta":-0.2769,"rho":0.0224,"theo":0.5882,"change":0.2,"open":1.15,"high":1.15,"low":1.15,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T11:11:56","percent_change":21.0526,"prev_day_close":0.94999997317791},{"option":"NDXP260227P26775000","bid":1720.0,"bid_size":1.0,"ask":2065.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.4461,"theta":-0.0593,"rho":-8.0322,"theo":1893.5824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2033.05004882812},{"option":"NDXP260227C26800000","bid":0.25,"bid_size":8.0,"ask":0.9,"ask_size":11.0,"iv":0.1703,"open_interest":13.0,"volume":1.0,"delta":0.0029,"gamma":0.0,"vega":0.4179,"theta":-0.2585,"rho":0.0207,"theo":0.5435,"change":-0.3,"open":0.6,"high":0.6,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T14:31:26","percent_change":-33.3333,"prev_day_close":0.900000005960464},{"option":"NDXP260227P26800000","bid":1742.1,"bid_size":1.0,"ask":2097.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.4179,"theta":-0.038,"rho":-8.0413,"theo":1918.506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2057.94995117188},{"option":"NDXP260227C26825000","bid":0.2,"bid_size":9.0,"ask":0.9,"ask_size":12.0,"iv":0.1715,"open_interest":17.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.3916,"theta":-0.2415,"rho":0.0192,"theo":0.5026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-02-17T10:55:59","percent_change":0.0,"prev_day_close":0.875},{"option":"NDXP260227P26825000","bid":1767.1,"bid_size":1.0,"ask":2121.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.3916,"theta":-0.0181,"rho":-8.0503,"theo":1943.4334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2082.85003662109},{"option":"NDXP260227C26850000","bid":0.2,"bid_size":8.0,"ask":0.85,"ask_size":11.0,"iv":0.1726,"open_interest":7.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.3672,"theta":-0.2258,"rho":0.0179,"theo":0.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.24,"last_trade_time":"2026-02-05T11:52:54","percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260227P26850000","bid":1792.0,"bid_size":1.0,"ask":2146.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.3672,"theta":0.0,"rho":-8.0592,"theo":1968.3643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2109.70007324219},{"option":"NDXP260227C26875000","bid":0.15,"bid_size":8.0,"ask":0.8,"ask_size":10.0,"iv":0.1728,"open_interest":0.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.3446,"theta":-0.2112,"rho":0.0166,"theo":0.4312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.825000025331974},{"option":"NDXP260227P26875000","bid":1817.0,"bid_size":1.0,"ask":2171.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.3446,"theta":0.0,"rho":-8.068,"theo":1993.2985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2133.95001220703},{"option":"NDXP260227C26900000","bid":0.15,"bid_size":8.0,"ask":0.8,"ask_size":11.0,"iv":0.1747,"open_interest":12.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.3236,"theta":-0.1978,"rho":0.0154,"theo":0.4001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-17T16:04:10","percent_change":0.0,"prev_day_close":0.799999989569187},{"option":"NDXP260227P26900000","bid":1841.9,"bid_size":1.0,"ask":2191.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.3236,"theta":0.0,"rho":-8.0767,"theo":2018.2356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2158.84997558594},{"option":"NDXP260227C26925000","bid":0.1,"bid_size":8.0,"ask":0.8,"ask_size":14.0,"iv":0.1756,"open_interest":3.0,"volume":1.0,"delta":0.002,"gamma":0.0,"vega":0.3041,"theta":-0.1854,"rho":0.0144,"theo":0.3717,"change":-0.175,"open":0.6,"high":0.6,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T11:57:32","percent_change":-22.5806,"prev_day_close":0.774999991059303},{"option":"NDXP260227P26925000","bid":1866.8,"bid_size":1.0,"ask":2221.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.3041,"theta":0.0,"rho":-8.0853,"theo":2043.1755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2182.55004882812},{"option":"NDXP260227C26950000","bid":0.05,"bid_size":10.0,"ask":0.75,"ask_size":13.0,"iv":0.1765,"open_interest":8.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.2861,"theta":-0.174,"rho":0.0134,"theo":0.3458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.79,"last_trade_time":"2026-02-17T15:53:04","percent_change":0.0,"prev_day_close":0.750000014901161},{"option":"NDXP260227P26950000","bid":1891.8,"bid_size":1.0,"ask":2246.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2861,"theta":0.0,"rho":-8.0938,"theo":2068.1178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2207.5},{"option":"NDXP260227C26975000","bid":0.05,"bid_size":8.0,"ask":0.75,"ask_size":13.0,"iv":0.1784,"open_interest":4.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.2693,"theta":-0.1635,"rho":0.0125,"theo":0.3222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.9,"last_trade_time":"2026-02-10T11:28:41","percent_change":0.0,"prev_day_close":0.725000012665987},{"option":"NDXP260227P26975000","bid":1916.7,"bid_size":1.0,"ask":2271.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.2693,"theta":0.0,"rho":-8.1022,"theo":2093.0624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2232.40002441406},{"option":"NDXP260227C27000000","bid":0.05,"bid_size":8.0,"ask":0.7,"ask_size":12.0,"iv":0.1792,"open_interest":29.0,"volume":4.0,"delta":0.0016,"gamma":0.0,"vega":0.2537,"theta":-0.1537,"rho":0.0116,"theo":0.3006,"change":-0.155,"open":0.71,"high":0.73,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T14:06:21","percent_change":-21.3793,"prev_day_close":0.724999979138374},{"option":"NDXP260227P27000000","bid":1941.7,"bid_size":1.0,"ask":2295.1,"ask_size":1.0,"iv":0.1997,"open_interest":1.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.2537,"theta":0.0,"rho":-8.1105,"theo":2118.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1341.97,"last_trade_time":"2026-01-30T12:45:05","percent_change":0.0,"prev_day_close":2260.0},{"option":"NDXP260227C27025000","bid":0.05,"bid_size":7.0,"ask":0.7,"ask_size":13.0,"iv":0.181,"open_interest":4.0,"volume":2.0,"delta":0.0016,"gamma":0.0,"vega":0.2392,"theta":-0.1448,"rho":0.0109,"theo":0.2808,"change":-0.155,"open":0.5,"high":0.5,"low":0.47,"tick":"down","last_trade_price":0.47,"last_trade_time":"2026-02-18T14:06:21","percent_change":-24.8,"prev_day_close":0.625000024214387},{"option":"NDXP260227P27025000","bid":1966.6,"bid_size":1.0,"ask":2321.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.2392,"theta":0.0,"rho":-8.1188,"theo":2142.9576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2282.30004882812},{"option":"NDXP260227C27050000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":14.0,"iv":0.1818,"open_interest":3.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.2258,"theta":-0.1365,"rho":0.0102,"theo":0.2627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.75,"last_trade_time":"2026-02-04T10:57:00","percent_change":0.0,"prev_day_close":0.674999976530671},{"option":"NDXP260227P27050000","bid":1991.6,"bid_size":1.0,"ask":2346.4,"ask_size":1.0,"iv":0.2075,"open_interest":1.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.2258,"theta":0.0,"rho":-8.127,"theo":2167.9077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1384.79,"last_trade_time":"2026-01-30T12:45:05","percent_change":0.0,"prev_day_close":2309.84997558594},{"option":"NDXP260227C27075000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":13.0,"iv":0.1836,"open_interest":3.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.2133,"theta":-0.1288,"rho":0.0096,"theo":0.2461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.61,"last_trade_time":"2026-02-12T11:01:24","percent_change":0.0,"prev_day_close":0.650000000372529},{"option":"NDXP260227P27075000","bid":2016.6,"bid_size":1.0,"ask":2371.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.2133,"theta":0.0,"rho":-8.1352,"theo":2192.8594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2332.14990234375},{"option":"NDXP260227C27100000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":12.0,"iv":0.1842,"open_interest":10.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.2018,"theta":-0.1217,"rho":0.009,"theo":0.231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-17T14:17:42","percent_change":0.0,"prev_day_close":0.625},{"option":"NDXP260227P27100000","bid":2041.5,"bid_size":1.0,"ask":2396.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.2018,"theta":0.0,"rho":-8.1432,"theo":2217.8125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2359.0},{"option":"NDXP260227C27125000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":13.0,"iv":0.186,"open_interest":2.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1911,"theta":-0.1152,"rho":0.0085,"theo":0.2171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.2,"last_trade_time":"2026-02-06T09:32:42","percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260227P27125000","bid":2066.5,"bid_size":1.0,"ask":2421.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1911,"theta":0.0,"rho":-8.1513,"theo":2242.7669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2382.05004882812},{"option":"NDXP260227C27150000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":14.0,"iv":0.1878,"open_interest":6.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.1812,"theta":-0.1092,"rho":0.008,"theo":0.2044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-17T14:17:42","percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260227P27150000","bid":2091.4,"bid_size":1.0,"ask":2446.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1812,"theta":0.0,"rho":-8.1593,"theo":2267.7224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2407.0},{"option":"NDXP260227C27175000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":14.0,"iv":0.1896,"open_interest":2.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.172,"theta":-0.1036,"rho":0.0075,"theo":0.1928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.07,"last_trade_time":"2026-02-03T14:00:04","percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260227P27175000","bid":2116.4,"bid_size":1.0,"ask":2471.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.172,"theta":0.0,"rho":-8.1673,"theo":2292.6791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2431.94995117188},{"option":"NDXP260227C27200000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":15.0,"iv":0.1901,"open_interest":5.0,"volume":1.0,"delta":0.001,"gamma":0.0,"vega":0.1635,"theta":-0.0985,"rho":0.0071,"theo":0.1821,"change":-0.185,"open":0.39,"high":0.39,"low":0.39,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-18T10:00:30","percent_change":-32.1739,"prev_day_close":0.574999988079071},{"option":"NDXP260227P27200000","bid":2141.3,"bid_size":1.0,"ask":2496.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1635,"theta":0.0,"rho":-8.1753,"theo":2317.6366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2456.90002441406},{"option":"NDXP260227C27225000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":13.0,"iv":0.1919,"open_interest":2.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1555,"theta":-0.0938,"rho":0.0067,"theo":0.1723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.22,"last_trade_time":"2026-02-03T14:00:04","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260227P27225000","bid":2166.3,"bid_size":1.0,"ask":2521.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1555,"theta":0.0,"rho":-8.1832,"theo":2342.5951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2483.70007324219},{"option":"NDXP260227C27250000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":13.0,"iv":0.1936,"open_interest":2.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1481,"theta":-0.0894,"rho":0.0063,"theo":0.1633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-09T13:54:50","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260227P27250000","bid":2191.3,"bid_size":1.0,"ask":2546.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1481,"theta":0.0,"rho":-8.191,"theo":2367.5543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2508.70007324219},{"option":"NDXP260227C27275000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":14.0,"iv":0.1954,"open_interest":20.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1412,"theta":-0.0853,"rho":0.006,"theo":0.155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.91,"last_trade_time":"2026-02-12T09:35:01","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260227P27275000","bid":2216.2,"bid_size":1.0,"ask":2571.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1412,"theta":0.0,"rho":-8.1989,"theo":2392.5143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2532.94995117188},{"option":"NDXP260227C27300000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":14.0,"iv":0.1972,"open_interest":28.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1348,"theta":-0.0815,"rho":0.0057,"theo":0.1474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.93,"last_trade_time":"2026-02-13T15:04:15","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260227P27300000","bid":2241.2,"bid_size":1.0,"ask":2596.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1348,"theta":0.0,"rho":-8.2067,"theo":2417.4749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2556.75},{"option":"NDXP260227C27350000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":15.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1232,"theta":-0.0747,"rho":0.0052,"theo":0.1338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.37,"last_trade_time":"2026-02-13T10:27:47","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260227P27350000","bid":2291.1,"bid_size":1.0,"ask":2645.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1232,"theta":0.0,"rho":-8.2223,"theo":2467.3978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2606.59997558594},{"option":"NDXP260227C27400000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":14.0,"iv":0.2043,"open_interest":3.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1131,"theta":-0.0689,"rho":0.0047,"theo":0.1222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.69,"last_trade_time":"2026-02-03T12:05:38","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260227P27400000","bid":2341.0,"bid_size":1.0,"ask":2694.5,"ask_size":1.0,"iv":0.2282,"open_interest":1.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1131,"theta":0.0,"rho":-8.2378,"theo":2517.3227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1796.05,"last_trade_time":"2026-01-30T13:00:06","percent_change":0.0,"prev_day_close":2660.34997558594},{"option":"NDXP260227C27500000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":13.0,"iv":0.2098,"open_interest":69.0,"volume":1.0,"delta":0.0006,"gamma":0.0,"vega":0.0965,"theta":-0.0594,"rho":0.0039,"theo":0.1035,"change":-0.18,"open":0.32,"high":0.32,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T10:40:32","percent_change":-36.0,"prev_day_close":0.5},{"option":"NDXP260227P27500000","bid":2440.9,"bid_size":1.0,"ask":2795.7,"ask_size":1.0,"iv":0.2409,"open_interest":1.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0965,"theta":0.0,"rho":-8.2686,"theo":2617.177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1891.1,"last_trade_time":"2026-01-30T13:00:06","percent_change":0.0,"prev_day_close":2759.84997558594},{"option":"NDXP260227C27600000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":14.0,"iv":0.2167,"open_interest":15.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0835,"theta":-0.052,"rho":0.0034,"theo":0.0893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-10T10:28:22","percent_change":0.0,"prev_day_close":0.5},{"option":"NDXP260227P27600000","bid":2540.7,"bid_size":1.0,"ask":2895.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0835,"theta":0.0,"rho":-8.2993,"theo":2717.0359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2857.34997558594},{"option":"NDXP260227C27700000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":15.0,"iv":0.2236,"open_interest":2.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.073,"theta":-0.0461,"rho":0.0029,"theo":0.0783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.85,"last_trade_time":"2026-02-09T11:35:35","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"NDXP260227P27700000","bid":2640.6,"bid_size":1.0,"ask":2995.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.073,"theta":0.0,"rho":-8.3298,"theo":2816.8978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2952.70007324219},{"option":"NDXP260227C27800000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":13.0,"iv":0.2286,"open_interest":7.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0645,"theta":-0.0414,"rho":0.0026,"theo":0.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-02-11T09:32:00","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260227P27800000","bid":2740.4,"bid_size":1.0,"ask":3095.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0645,"theta":0.0,"rho":-8.3602,"theo":2916.7619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3055.80004882812},{"option":"NDXP260227C27900000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":13.0,"iv":0.2354,"open_interest":16.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0574,"theta":-0.0374,"rho":0.0022,"theo":0.062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-06T15:42:52","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260227P27900000","bid":2840.3,"bid_size":1.0,"ask":3195.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0574,"theta":0.0,"rho":-8.3906,"theo":3016.6276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3155.59997558594},{"option":"NDXP260227C28000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":14.0,"iv":0.2421,"open_interest":51.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0514,"theta":-0.034,"rho":0.002,"theo":0.0559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.52,"last_trade_time":"2026-02-11T09:32:00","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260227P28000000","bid":2938.3,"bid_size":1.0,"ask":3293.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0514,"theta":0.0,"rho":-8.421,"theo":3116.4944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3255.5},{"option":"NDXP260227C28100000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":15.0,"iv":0.2488,"open_interest":2.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0463,"theta":-0.0311,"rho":0.0018,"theo":0.0506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-09T10:20:31","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260227P28100000","bid":3038.2,"bid_size":1.0,"ask":3393.0,"ask_size":1.0,"iv":0.2675,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0463,"theta":0.0,"rho":-8.4512,"theo":3216.3622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3355.30004882812},{"option":"NDXP260227C28200000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":16.0,"iv":0.2554,"open_interest":3.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.0418,"theta":-0.0286,"rho":0.0016,"theo":0.0461,"change":-0.1,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:36:03","percent_change":-25.0,"prev_day_close":0.400000005960464},{"option":"NDXP260227P28200000","bid":3140.7,"bid_size":1.0,"ask":3492.8,"ask_size":1.0,"iv":0.2736,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0418,"theta":0.0,"rho":-8.4815,"theo":3316.2306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3455.14990234375},{"option":"NDXP260227C28300000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":17.0,"iv":0.262,"open_interest":23.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.0379,"theta":-0.0263,"rho":0.0014,"theo":0.0421,"change":-0.15,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:36:03","percent_change":-37.5,"prev_day_close":0.400000005960464},{"option":"NDXP260227P28300000","bid":3237.9,"bid_size":1.0,"ask":3592.7,"ask_size":1.0,"iv":0.2795,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0379,"theta":0.0,"rho":-8.5117,"theo":3416.0997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3555.0},{"option":"NDXP260227C28400000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":14.0,"iv":0.2664,"open_interest":7.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0344,"theta":-0.0243,"rho":0.0013,"theo":0.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-17T15:32:59","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260227P28400000","bid":3337.8,"bid_size":1.0,"ask":3692.6,"ask_size":1.0,"iv":0.2877,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0344,"theta":0.0,"rho":-8.542,"theo":3515.9691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3654.85009765625},{"option":"NDXP260227C28500000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":14.0,"iv":0.2729,"open_interest":6.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0314,"theta":-0.0225,"rho":0.0012,"theo":0.0354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.45,"last_trade_time":"2026-01-22T11:22:51","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260227P28500000","bid":3437.6,"bid_size":1.0,"ask":3792.4,"ask_size":1.0,"iv":0.2935,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0314,"theta":0.0,"rho":-8.5722,"theo":3615.839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3754.69995117188},{"option":"NDXP260227C28600000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":15.0,"iv":0.2793,"open_interest":4.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0287,"theta":-0.0208,"rho":0.0011,"theo":0.0327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-17T15:47:13","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260227P28600000","bid":3537.5,"bid_size":1.0,"ask":3892.3,"ask_size":1.0,"iv":0.2992,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0287,"theta":0.0,"rho":-8.6024,"theo":3715.7092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3854.55004882812},{"option":"NDXP260227C29000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":18.0,"iv":0.3048,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0204,"theta":-0.0157,"rho":0.0008,"theo":0.024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.97,"last_trade_time":"2026-02-03T11:23:11","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260227P29000000","bid":3937.0,"bid_size":1.0,"ask":4291.8,"ask_size":1.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0204,"theta":0.0,"rho":-8.723,"theo":4115.1926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4255.24987792969},{"option":"NDXP260227C29500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":18.0,"iv":0.3329,"open_interest":13.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0137,"theta":-0.0112,"rho":0.0005,"theo":0.0166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-01-21T14:31:05","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260227P29500000","bid":4436.4,"bid_size":1.0,"ask":4791.1,"ask_size":1.0,"iv":0.3587,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0139,"theta":0.0,"rho":-8.8736,"theo":4614.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4754.55004882812},{"option":"NDXP260227C30000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":1.0,"iv":0.3172,"open_interest":8.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0096,"theta":-0.0084,"rho":0.0003,"theo":0.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-17T11:43:25","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"NDXP260227P30000000","bid":4935.8,"bid_size":1.0,"ask":5290.5,"ask_size":1.0,"iv":0.3929,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0098,"theta":0.0,"rho":-9.0242,"theo":5113.9111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5253.84985351562},{"option":"NDXP260227C30500000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":17.0,"iv":0.3888,"open_interest":19.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.007,"theta":-0.0064,"rho":0.0002,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.33,"last_trade_time":"2026-01-28T15:59:25","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260227P30500000","bid":5435.2,"bid_size":1.0,"ask":5789.9,"ask_size":1.0,"iv":0.4265,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0072,"theta":0.0,"rho":-9.1746,"theo":5613.273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5748.7001953125},{"option":"NDXP260227C31000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":18.0,"iv":0.4174,"open_interest":17.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0052,"theta":-0.005,"rho":0.0002,"theo":0.0071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.39,"last_trade_time":"2026-01-28T15:59:25","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260227P31000000","bid":5934.6,"bid_size":1.0,"ask":6289.2,"ask_size":1.0,"iv":0.4564,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":-9.3251,"theo":6112.6359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6252.55004882812},{"option":"NDXP260227C32000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":17.0,"iv":0.4725,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0031,"theta":-0.0033,"rho":0.0001,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-27T10:02:37","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260227P32000000","bid":6933.3,"bid_size":1.0,"ask":7288.0,"ask_size":1.0,"iv":0.5208,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":-9.626,"theo":7111.3633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7251.2001953125},{"option":"NDXP260227C33000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":17.0,"iv":0.5257,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.002,"theta":-0.0022,"rho":0.0001,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260227P33000000","bid":7932.1,"bid_size":1.0,"ask":8286.8,"ask_size":1.0,"iv":0.5831,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":-9.9268,"theo":8110.0918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8249.85009765625},{"option":"NDXP260302C13000000","bid":11693.8,"bid_size":1.0,"ask":12044.9,"ask_size":1.0,"iv":1.2799,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0511,"theta":0.0,"rho":4.2635,"theo":11866.6319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11721.5},{"option":"NDXP260302P13000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":7.0,"iv":1.0465,"open_interest":0.0,"volume":1.0,"delta":-0.0003,"gamma":0.0,"vega":0.0511,"theta":-0.1777,"rho":-0.0025,"theo":0.3721,"change":-0.3,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:30:53","percent_change":-66.6667,"prev_day_close":0.449999988079071},{"option":"NDXP260302C14000000","bid":10693.2,"bid_size":1.0,"ask":11046.3,"ask_size":1.0,"iv":1.1433,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0733,"theta":0.0,"rho":4.5904,"theo":10868.1533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10723.2998046875},{"option":"NDXP260302P14000000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":8.0,"iv":0.9441,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0733,"theta":-0.234,"rho":-0.0037,"theo":0.5084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260302C15000000","bid":9696.5,"bid_size":1.0,"ask":10047.8,"ask_size":1.0,"iv":1.0188,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.1049,"theta":0.0,"rho":4.9168,"theo":9869.7269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9725.0},{"option":"NDXP260302P15000000","bid":0.05,"bid_size":8.0,"ask":0.8,"ask_size":8.0,"iv":0.8577,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.1049,"theta":-0.3081,"rho":-0.0054,"theo":0.6968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"NDXP260302C16000000","bid":8696.3,"bid_size":1.0,"ask":9049.4,"ask_size":1.0,"iv":0.9039,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1519,"theta":0.0,"rho":5.2422,"theo":8871.3765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8726.89990234375},{"option":"NDXP260302P16000000","bid":0.25,"bid_size":14.0,"ask":1.05,"ask_size":8.0,"iv":0.7792,"open_interest":1.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.1519,"theta":-0.4066,"rho":-0.008,"theo":0.9613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-13T14:09:37","percent_change":0.0,"prev_day_close":1.27499997615814},{"option":"NDXP260302C17000000","bid":7698.1,"bid_size":1.0,"ask":8051.2,"ask_size":1.0,"iv":0.7984,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.2223,"theta":0.0,"rho":5.5663,"theo":7873.144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7733.55004882812},{"option":"NDXP260302P17000000","bid":0.7,"bid_size":11.0,"ask":1.5,"ask_size":8.0,"iv":0.7089,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.2223,"theta":-0.5406,"rho":-0.0121,"theo":1.3437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.95000004768372},{"option":"NDXP260302C18000000","bid":6700.2,"bid_size":1.0,"ask":7053.3,"ask_size":1.0,"iv":0.6505,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.3328,"theta":0.0,"rho":5.8877,"theo":6875.1105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6736.0},{"option":"NDXP260302P18000000","bid":1.45,"bid_size":6.0,"ask":2.25,"ask_size":8.0,"iv":0.6393,"open_interest":1000.0,"volume":1.0,"delta":-0.0023,"gamma":0.0,"vega":0.3328,"theta":-0.7304,"rho":-0.0188,"theo":1.925,"change":-1.45,"open":1.55,"high":1.55,"low":1.55,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-18T12:32:28","percent_change":-48.3333,"prev_day_close":3.0},{"option":"NDXP260302C19000000","bid":5698.8,"bid_size":1.0,"ask":6053.9,"ask_size":1.0,"iv":0.5257,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.5193,"theta":-0.3089,"rho":6.2039,"theo":5877.4584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5738.85009765625},{"option":"NDXP260302P19000000","bid":2.6,"bid_size":6.0,"ask":3.4,"ask_size":6.0,"iv":0.5677,"open_interest":1.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.5193,"theta":-1.0192,"rho":-0.0306,"theo":2.8878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-13T14:20:37","percent_change":0.0,"prev_day_close":4.54999995231628},{"option":"NDXP260302C19500000","bid":5199.0,"bid_size":1.0,"ask":5554.7,"ask_size":1.0,"iv":0.4839,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.6643,"theta":-0.5796,"rho":6.3584,"theo":5378.9039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5240.5},{"option":"NDXP260302P19500000","bid":3.4,"bid_size":6.0,"ask":4.3,"ask_size":7.0,"iv":0.5321,"open_interest":0.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.6643,"theta":-1.2295,"rho":-0.0402,"theo":3.6408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.5},{"option":"NDXP260302C20000000","bid":4702.7,"bid_size":1.0,"ask":5056.5,"ask_size":1.0,"iv":0.4776,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":0.8664,"theta":-0.9254,"rho":6.5084,"theo":4880.6815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4742.69995117188},{"option":"NDXP260302P20000000","bid":4.5,"bid_size":10.0,"ask":5.4,"ask_size":6.0,"iv":0.4962,"open_interest":2006.0,"volume":13.0,"delta":-0.0067,"gamma":0.0,"vega":0.8664,"theta":-1.5149,"rho":-0.0542,"theo":4.7258,"change":-2.41,"open":4.7,"high":4.8,"low":4.49,"tick":"down","last_trade_price":4.49,"last_trade_time":"2026-02-18T10:32:59","percent_change":-34.9275,"prev_day_close":6.90000009536743},{"option":"NDXP260302C20500000","bid":4204.3,"bid_size":1.0,"ask":4559.4,"ask_size":1.0,"iv":0.4448,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":1.163,"theta":-1.3868,"rho":6.6509,"theo":4383.0114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4241.15002441406},{"option":"NDXP260302P20500000","bid":6.1,"bid_size":11.0,"ask":7.1,"ask_size":7.0,"iv":0.462,"open_interest":5.0,"volume":0.0,"delta":-0.0093,"gamma":0.0,"vega":1.163,"theta":-1.916,"rho":-0.0758,"theo":6.3631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.8,"last_trade_time":"2026-02-17T09:38:24","percent_change":0.0,"prev_day_close":9.0},{"option":"NDXP260302C21000000","bid":3711.2,"bid_size":1.0,"ask":4064.2,"ask_size":1.0,"iv":0.43,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":1.6051,"theta":-2.0326,"rho":6.7808,"theo":3886.3137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3751.65002441406},{"option":"NDXP260302P21000000","bid":8.6,"bid_size":11.0,"ask":9.6,"ask_size":4.0,"iv":0.4293,"open_interest":7.0,"volume":5.0,"delta":-0.0135,"gamma":0.0,"vega":1.6051,"theta":-2.5014,"rho":-0.1099,"theo":8.9728,"change":-4.44,"open":10.63,"high":10.63,"low":8.01,"tick":"down","last_trade_price":8.01,"last_trade_time":"2026-02-18T10:32:59","percent_change":-35.6627,"prev_day_close":12.4499998092651},{"option":"NDXP260302C21100000","bid":3605.4,"bid_size":1.0,"ask":3962.9,"ask_size":1.0,"iv":0.4009,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0,"vega":1.7194,"theta":-2.1922,"rho":6.8044,"theo":3787.1498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3654.40002441406},{"option":"NDXP260302P21100000","bid":9.3,"bid_size":11.0,"ask":10.3,"ask_size":5.0,"iv":0.4231,"open_interest":1.0,"volume":0.0,"delta":-0.0146,"gamma":0.0,"vega":1.7196,"theta":-2.6493,"rho":-0.1192,"theo":9.6721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.37,"last_trade_time":"2026-02-09T11:29:43","percent_change":0.0,"prev_day_close":13.4499998092651},{"option":"NDXP260302C21200000","bid":3507.9,"bid_size":1.0,"ask":3863.8,"ask_size":1.0,"iv":0.402,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":1.8424,"theta":-2.3643,"rho":6.827,"theo":3688.0626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3553.40002441406},{"option":"NDXP260302P21200000","bid":9.9,"bid_size":5.0,"ask":11.1,"ask_size":10.0,"iv":0.4172,"open_interest":0.0,"volume":21.0,"delta":-0.0158,"gamma":0.0,"vega":1.8424,"theta":-2.8089,"rho":-0.1293,"theo":10.4447,"change":-5.67,"open":8.78,"high":8.78,"low":8.78,"tick":"no_change","last_trade_price":8.78,"last_trade_time":"2026-02-18T10:23:22","percent_change":-39.2388,"prev_day_close":14.4499998092651},{"option":"NDXP260302C21300000","bid":3412.3,"bid_size":1.0,"ask":3764.8,"ask_size":1.0,"iv":0.4071,"open_interest":0.0,"volume":0.0,"delta":0.9827,"gamma":0.0,"vega":1.9754,"theta":-2.5497,"rho":6.8487,"theo":3589.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3456.90002441406},{"option":"NDXP260302P21300000","bid":10.9,"bid_size":6.0,"ask":11.9,"ask_size":5.0,"iv":0.4109,"open_interest":0.0,"volume":0.0,"delta":-0.0172,"gamma":0.0,"vega":1.9754,"theta":-2.9823,"rho":-0.1404,"theo":11.3041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.6000003814697},{"option":"NDXP260302C21400000","bid":3313.4,"bid_size":1.0,"ask":3665.9,"ask_size":1.0,"iv":0.4015,"open_interest":0.0,"volume":0.0,"delta":0.9812,"gamma":0.0,"vega":2.1211,"theta":-2.7494,"rho":6.8692,"theo":3490.1528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3356.84997558594},{"option":"NDXP260302P21400000","bid":11.8,"bid_size":11.0,"ask":12.9,"ask_size":10.0,"iv":0.4047,"open_interest":0.0,"volume":21.0,"delta":-0.0187,"gamma":0.0,"vega":2.1211,"theta":-3.1699,"rho":-0.1527,"theo":12.2579,"change":-6.82,"open":10.03,"high":10.03,"low":10.03,"tick":"no_change","last_trade_price":10.03,"last_trade_time":"2026-02-18T10:23:22","percent_change":-40.4748,"prev_day_close":16.8499994277954},{"option":"NDXP260302C21500000","bid":3214.5,"bid_size":1.0,"ask":3567.0,"ask_size":1.0,"iv":0.3954,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0,"vega":2.2821,"theta":-2.9644,"rho":6.8883,"theo":3391.3513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3251.5},{"option":"NDXP260302P21500000","bid":12.7,"bid_size":7.0,"ask":13.9,"ask_size":9.0,"iv":0.3989,"open_interest":1.0,"volume":0.0,"delta":-0.0204,"gamma":0.0,"vega":2.2821,"theta":-3.3728,"rho":-0.1665,"theo":13.3178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.94,"last_trade_time":"2026-02-04T10:39:54","percent_change":0.0,"prev_day_close":18.3499994277954},{"option":"NDXP260302C21600000","bid":3114.1,"bid_size":1.0,"ask":3468.3,"ask_size":1.0,"iv":0.3861,"open_interest":0.0,"volume":0.0,"delta":0.9777,"gamma":0.0,"vega":2.4582,"theta":-3.196,"rho":6.9056,"theo":3292.6705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3158.94995117188},{"option":"NDXP260302P21600000","bid":13.8,"bid_size":9.0,"ask":15.1,"ask_size":9.0,"iv":0.393,"open_interest":0.0,"volume":0.0,"delta":-0.0222,"gamma":0.0,"vega":2.4582,"theta":-3.5924,"rho":-0.182,"theo":14.4986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.9499998092651},{"option":"NDXP260302C21700000","bid":3015.5,"bid_size":1.0,"ask":3369.7,"ask_size":1.0,"iv":0.3808,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0,"vega":2.6479,"theta":-3.4458,"rho":6.9212,"theo":3194.1266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3060.90002441406},{"option":"NDXP260302P21700000","bid":15.1,"bid_size":7.0,"ask":16.4,"ask_size":9.0,"iv":0.3873,"open_interest":0.0,"volume":0.0,"delta":-0.0243,"gamma":0.0,"vega":2.6479,"theta":-3.8301,"rho":-0.1992,"theo":15.8162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.75},{"option":"NDXP260302C21800000","bid":2915.5,"bid_size":1.0,"ask":3271.3,"ask_size":1.0,"iv":0.3725,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0,"vega":2.8521,"theta":-3.715,"rho":6.9352,"theo":3095.7356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2968.84997558594},{"option":"NDXP260302P21800000","bid":16.6,"bid_size":7.0,"ask":17.8,"ask_size":9.0,"iv":0.3816,"open_interest":0.0,"volume":0.0,"delta":-0.0266,"gamma":0.0,"vega":2.8521,"theta":-4.0872,"rho":-0.218,"theo":17.2866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.75},{"option":"NDXP260302C21900000","bid":2814.1,"bid_size":1.0,"ask":3173.1,"ask_size":1.0,"iv":0.3618,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0,"vega":3.0755,"theta":-4.0047,"rho":6.9472,"theo":2997.5149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2862.0},{"option":"NDXP260302P21900000","bid":18.2,"bid_size":7.0,"ask":19.4,"ask_size":6.0,"iv":0.376,"open_interest":1.0,"volume":0.0,"delta":-0.0291,"gamma":0.0,"vega":3.0755,"theta":-4.3648,"rho":-0.2388,"theo":18.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.45,"last_trade_time":"2026-02-04T15:52:18","percent_change":0.0,"prev_day_close":25.9499998092651},{"option":"NDXP260302C22000000","bid":2719.2,"bid_size":1.0,"ask":3075.2,"ask_size":1.0,"iv":0.3631,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0,"vega":3.3223,"theta":-4.3164,"rho":6.9565,"theo":2899.4875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2768.59997558594},{"option":"NDXP260302P22000000","bid":20.1,"bid_size":9.0,"ask":21.2,"ask_size":4.0,"iv":0.3708,"open_interest":1000.0,"volume":0.0,"delta":-0.032,"gamma":0.0,"vega":3.3223,"theta":-4.6645,"rho":-0.2622,"theo":20.7615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":26.23,"last_trade_time":"2026-02-10T12:16:49","percent_change":0.0,"prev_day_close":28.5},{"option":"NDXP260302C22100000","bid":2621.4,"bid_size":1.0,"ask":2977.4,"ask_size":1.0,"iv":0.3585,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0,"vega":3.5905,"theta":-4.652,"rho":6.9628,"theo":2801.6824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2691.04992675781},{"option":"NDXP260302P22100000","bid":22.1,"bid_size":10.0,"ask":23.3,"ask_size":4.0,"iv":0.3657,"open_interest":0.0,"volume":0.0,"delta":-0.0351,"gamma":0.0,"vega":3.5905,"theta":-4.988,"rho":-0.2888,"theo":22.8179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.3000001907349},{"option":"NDXP260302C22200000","bid":2520.7,"bid_size":1.0,"ask":2879.7,"ask_size":1.0,"iv":0.3493,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0,"vega":3.8774,"theta":-5.0134,"rho":6.9664,"theo":2704.1296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2594.30004882812},{"option":"NDXP260302P22200000","bid":24.4,"bid_size":6.0,"ask":25.5,"ask_size":4.0,"iv":0.3602,"open_interest":0.0,"volume":0.0,"delta":-0.0386,"gamma":0.0,"vega":3.8774,"theta":-5.3373,"rho":-0.318,"theo":25.1266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.5},{"option":"NDXP260302C22300000","bid":2533.9,"bid_size":1.0,"ask":2646.5,"ask_size":1.0,"iv":0.2944,"open_interest":0.0,"volume":0.0,"delta":0.9573,"gamma":0.0001,"vega":4.1879,"theta":-5.4016,"rho":6.9671,"theo":2606.8583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2497.80004882812},{"option":"NDXP260302P22300000","bid":27.0,"bid_size":5.0,"ask":28.2,"ask_size":4.0,"iv":0.3551,"open_interest":0.0,"volume":0.0,"delta":-0.0426,"gamma":0.0001,"vega":4.1879,"theta":-5.7135,"rho":-0.3501,"theo":27.7168,"change":0.0,"open":0.0,"high":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":"NDXP260302C22400000","bid":2437.8,"bid_size":1.0,"ask":2549.4,"ask_size":1.0,"iv":0.2979,"open_interest":0.0,"volume":0.0,"delta":0.953,"gamma":0.0001,"vega":4.53,"theta":-5.818,"rho":6.9637,"theo":2509.9042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2401.40002441406},{"option":"NDXP260302P22400000","bid":29.7,"bid_size":4.0,"ask":31.1,"ask_size":4.0,"iv":0.3501,"open_interest":1.0,"volume":0.0,"delta":-0.0469,"gamma":0.0001,"vega":4.53,"theta":-6.1178,"rho":-0.3863,"theo":30.6242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.1,"last_trade_time":"2026-02-13T09:50:17","percent_change":0.0,"prev_day_close":42.1000003814697},{"option":"NDXP260302C22500000","bid":2341.8,"bid_size":1.0,"ask":2452.4,"ask_size":1.0,"iv":0.2991,"open_interest":0.0,"volume":0.0,"delta":0.9481,"gamma":0.0001,"vega":4.9011,"theta":-6.264,"rho":6.9555,"theo":2413.3138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2305.70007324219},{"option":"NDXP260302P22500000","bid":33.0,"bid_size":6.0,"ask":34.4,"ask_size":4.0,"iv":0.3452,"open_interest":1.0,"volume":0.0,"delta":-0.0518,"gamma":0.0001,"vega":4.9011,"theta":-6.5517,"rho":-0.4273,"theo":33.8952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.75,"last_trade_time":"2026-02-09T12:17:56","percent_change":0.0,"prev_day_close":46.5},{"option":"NDXP260302C22600000","bid":2246.5,"bid_size":1.0,"ask":2355.9,"ask_size":1.0,"iv":0.2998,"open_interest":0.0,"volume":0.0,"delta":0.9426,"gamma":0.0001,"vega":5.2949,"theta":-6.7408,"rho":6.9431,"theo":2317.1329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2210.60009765625},{"option":"NDXP260302P22600000","bid":36.7,"bid_size":6.0,"ask":38.0,"ask_size":4.0,"iv":0.3404,"open_interest":1.0,"volume":0.0,"delta":-0.0572,"gamma":0.0001,"vega":5.2949,"theta":-7.0164,"rho":-0.4725,"theo":37.5759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.1,"last_trade_time":"2026-02-09T12:17:56","percent_change":0.0,"prev_day_close":51.4499988555908},{"option":"NDXP260302C22700000","bid":2151.7,"bid_size":1.0,"ask":2259.7,"ask_size":1.0,"iv":0.2997,"open_interest":0.0,"volume":0.0,"delta":0.9366,"gamma":0.0001,"vega":5.7188,"theta":-7.2482,"rho":6.9263,"theo":2221.4031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2115.90002441406},{"option":"NDXP260302P22700000","bid":40.8,"bid_size":5.0,"ask":42.3,"ask_size":4.0,"iv":0.336,"open_interest":0.0,"volume":0.0,"delta":-0.0633,"gamma":0.0001,"vega":5.7188,"theta":-7.5117,"rho":-0.5222,"theo":41.7075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.0},{"option":"NDXP260302C22800000","bid":2058.0,"bid_size":1.0,"ask":2163.8,"ask_size":1.0,"iv":0.2992,"open_interest":0.0,"volume":0.0,"delta":0.9299,"gamma":0.0001,"vega":6.1814,"theta":-7.7857,"rho":6.903,"theo":2126.1766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2021.85003662109},{"option":"NDXP260302P22800000","bid":45.6,"bid_size":3.0,"ask":46.8,"ask_size":3.0,"iv":0.3309,"open_interest":2.0,"volume":0.0,"delta":-0.07,"gamma":0.0001,"vega":6.1814,"theta":-8.0371,"rho":-0.5782,"theo":46.3426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.98,"last_trade_time":"2026-02-03T14:45:37","percent_change":0.0,"prev_day_close":63.1499996185303},{"option":"NDXP260302C22900000","bid":1964.0,"bid_size":1.0,"ask":2069.1,"ask_size":1.0,"iv":0.298,"open_interest":0.0,"volume":0.0,"delta":0.9225,"gamma":0.0001,"vega":6.6723,"theta":-8.3528,"rho":6.8731,"theo":2031.5174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1928.25},{"option":"NDXP260302P22900000","bid":50.7,"bid_size":3.0,"ask":52.0,"ask_size":3.0,"iv":0.3262,"open_interest":1.0,"volume":0.0,"delta":-0.0774,"gamma":0.0001,"vega":6.6723,"theta":-8.5922,"rho":-0.641,"theo":51.5448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.87,"last_trade_time":"2026-02-10T15:09:25","percent_change":0.0,"prev_day_close":70.0499992370606},{"option":"NDXP260302C23000000","bid":1870.8,"bid_size":1.0,"ask":1974.5,"ask_size":1.0,"iv":0.2961,"open_interest":0.0,"volume":0.0,"delta":0.9143,"gamma":0.0001,"vega":7.187,"theta":-8.9479,"rho":6.8377,"theo":1937.4782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1835.75},{"option":"NDXP260302P23000000","bid":56.3,"bid_size":3.0,"ask":57.8,"ask_size":3.0,"iv":0.3217,"open_interest":7.0,"volume":0.0,"delta":-0.0856,"gamma":0.0001,"vega":7.187,"theta":-9.1752,"rho":-0.7091,"theo":57.3671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.52,"last_trade_time":"2026-02-10T15:09:25","percent_change":0.0,"prev_day_close":77.6000022888184},{"option":"NDXP260302C23100000","bid":1778.2,"bid_size":1.0,"ask":1880.7,"ask_size":1.0,"iv":0.2939,"open_interest":0.0,"volume":0.0,"delta":0.9052,"gamma":0.0001,"vega":7.7402,"theta":-9.5677,"rho":6.7949,"theo":1844.1129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1711.45001220703},{"option":"NDXP260302P23100000","bid":63.0,"bid_size":4.0,"ask":64.4,"ask_size":3.0,"iv":0.317,"open_interest":3.0,"volume":0.0,"delta":-0.0947,"gamma":0.0001,"vega":7.7402,"theta":-9.783,"rho":-0.7848,"theo":63.8633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.57,"last_trade_time":"2026-02-13T15:49:44","percent_change":0.0,"prev_day_close":86.25},{"option":"NDXP260302C23200000","bid":1687.0,"bid_size":1.0,"ask":1787.3,"ask_size":1.0,"iv":0.2916,"open_interest":0.0,"volume":0.0,"delta":0.8952,"gamma":0.0001,"vega":8.3262,"theta":-10.2091,"rho":6.7428,"theo":1751.4983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1652.85003662109},{"option":"NDXP260302P23200000","bid":70.2,"bid_size":5.0,"ask":71.7,"ask_size":4.0,"iv":0.3123,"open_interest":4.0,"volume":0.0,"delta":-0.1047,"gamma":0.0001,"vega":8.3262,"theta":-10.4122,"rho":-0.8696,"theo":71.1101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.82,"last_trade_time":"2026-02-13T15:49:44","percent_change":0.0,"prev_day_close":95.75},{"option":"NDXP260302C23300000","bid":1595.8,"bid_size":1.0,"ask":1695.1,"ask_size":1.0,"iv":0.2887,"open_interest":0.0,"volume":0.0,"delta":0.8842,"gamma":0.0001,"vega":8.929,"theta":-10.8682,"rho":6.6838,"theo":1659.7038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1562.95001220703},{"option":"NDXP260302P23300000","bid":78.2,"bid_size":3.0,"ask":79.8,"ask_size":4.0,"iv":0.3078,"open_interest":7.0,"volume":0.0,"delta":-0.1157,"gamma":0.0001,"vega":8.929,"theta":-11.0593,"rho":-0.9615,"theo":79.1772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.3,"last_trade_time":"2026-02-12T09:45:49","percent_change":0.0,"prev_day_close":106.150001525879},{"option":"NDXP260302C23400000","bid":1483.1,"bid_size":1.0,"ask":1603.5,"ask_size":1.0,"iv":0.2721,"open_interest":0.0,"volume":0.0,"delta":0.8721,"gamma":0.0001,"vega":9.5638,"theta":-11.5396,"rho":6.616,"theo":1568.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1474.25},{"option":"NDXP260302P23400000","bid":87.0,"bid_size":4.0,"ask":88.7,"ask_size":1.0,"iv":0.3031,"open_interest":2.0,"volume":0.0,"delta":-0.1278,"gamma":0.0001,"vega":9.5638,"theta":-11.7186,"rho":-1.0621,"theo":88.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.35,"last_trade_time":"2026-02-04T12:41:40","percent_change":0.0,"prev_day_close":117.599998474121},{"option":"NDXP260302C23500000","bid":1417.0,"bid_size":1.0,"ask":1513.1,"ask_size":1.0,"iv":0.2825,"open_interest":0.0,"volume":0.0,"delta":0.8588,"gamma":0.0002,"vega":10.2286,"theta":-12.2174,"rho":6.5363,"theo":1478.8532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1386.85003662109},{"option":"NDXP260302P23500000","bid":96.6,"bid_size":3.0,"ask":98.4,"ask_size":2.0,"iv":0.2983,"open_interest":4.0,"volume":5.0,"delta":-0.141,"gamma":0.0002,"vega":10.2286,"theta":-12.3843,"rho":-1.1746,"theo":98.0495,"change":-62.18,"open":109.78,"high":109.78,"low":68.22,"tick":"down","last_trade_price":68.22,"last_trade_time":"2026-02-18T11:20:32","percent_change":-47.684,"prev_day_close":130.399993896484},{"option":"NDXP260302C23550000","bid":1373.3,"bid_size":1.0,"ask":1468.0,"ask_size":1.0,"iv":0.2809,"open_interest":0.0,"volume":0.0,"delta":0.8518,"gamma":0.0002,"vega":10.5633,"theta":-12.5568,"rho":6.4931,"theo":1434.2812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1343.45001220703},{"option":"NDXP260302P23550000","bid":102.2,"bid_size":4.0,"ask":103.8,"ask_size":2.0,"iv":0.296,"open_interest":1.0,"volume":1.0,"delta":-0.1481,"gamma":0.0002,"vega":10.5633,"theta":-12.7178,"rho":-1.2342,"theo":103.4083,"change":-58.85,"open":78.45,"high":78.45,"low":78.45,"tick":"down","last_trade_price":78.45,"last_trade_time":"2026-02-18T10:39:45","percent_change":-42.8623,"prev_day_close":137.300003051758},{"option":"NDXP260302C23600000","bid":1329.2,"bid_size":1.0,"ask":1423.4,"ask_size":1.0,"iv":0.279,"open_interest":0.0,"volume":0.0,"delta":0.8444,"gamma":0.0002,"vega":10.9003,"theta":-12.8955,"rho":6.448,"theo":1389.9851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1290.25},{"option":"NDXP260302P23600000","bid":107.8,"bid_size":3.0,"ask":109.5,"ask_size":2.0,"iv":0.2936,"open_interest":5.0,"volume":6.0,"delta":-0.1555,"gamma":0.0002,"vega":10.9003,"theta":-13.0504,"rho":-1.2956,"theo":109.0429,"change":-68.08,"open":122.13,"high":122.13,"low":76.47,"tick":"down","last_trade_price":76.47,"last_trade_time":"2026-02-18T11:20:32","percent_change":-47.0979,"prev_day_close":144.549995422363},{"option":"NDXP260302C23650000","bid":1285.7,"bid_size":1.0,"ask":1379.0,"ask_size":1.0,"iv":0.2772,"open_interest":0.0,"volume":0.0,"delta":0.8367,"gamma":0.0002,"vega":11.2436,"theta":-13.2324,"rho":6.4002,"theo":1345.9753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1247.84997558594},{"option":"NDXP260302P23650000","bid":113.8,"bid_size":4.0,"ask":115.3,"ask_size":2.0,"iv":0.291,"open_interest":1.0,"volume":0.0,"delta":-0.1632,"gamma":0.0002,"vega":11.2436,"theta":-13.3813,"rho":-1.3599,"theo":114.9638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.5,"last_trade_time":"2026-02-13T09:48:02","percent_change":0.0,"prev_day_close":152.400001525879},{"option":"NDXP260302C23700000","bid":1242.5,"bid_size":1.0,"ask":1334.9,"ask_size":1.0,"iv":0.2752,"open_interest":0.0,"volume":0.0,"delta":0.8286,"gamma":0.0002,"vega":11.5951,"theta":-13.5665,"rho":6.3486,"theo":1302.2675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1205.14996337891},{"option":"NDXP260302P23700000","bid":119.8,"bid_size":4.0,"ask":121.4,"ask_size":2.0,"iv":0.2887,"open_interest":0.0,"volume":0.0,"delta":-0.1713,"gamma":0.0002,"vega":11.5951,"theta":-13.7093,"rho":-1.4279,"theo":121.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":160.200004577637},{"option":"NDXP260302C23750000","bid":1224.4,"bid_size":1.0,"ask":1291.0,"ask_size":1.0,"iv":0.2839,"open_interest":0.0,"volume":0.0,"delta":0.8202,"gamma":0.0002,"vega":11.9513,"theta":-13.8966,"rho":6.2932,"theo":1258.881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1163.5},{"option":"NDXP260302P23750000","bid":126.6,"bid_size":2.0,"ask":128.0,"ask_size":2.0,"iv":0.2863,"open_interest":0.0,"volume":0.0,"delta":-0.1797,"gamma":0.0002,"vega":11.9513,"theta":-14.0334,"rho":-1.4998,"theo":127.7311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":168.399993896484},{"option":"NDXP260302C23800000","bid":1181.3,"bid_size":1.0,"ask":1247.6,"ask_size":1.0,"iv":0.2814,"open_interest":0.0,"volume":0.0,"delta":0.8114,"gamma":0.0002,"vega":12.3063,"theta":-14.2218,"rho":6.2347,"theo":1215.833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1122.09997558594},{"option":"NDXP260302P23800000","bid":133.2,"bid_size":2.0,"ask":134.8,"ask_size":2.0,"iv":0.2839,"open_interest":1.0,"volume":1.0,"delta":-0.1885,"gamma":0.0002,"vega":12.3063,"theta":-14.3525,"rho":-1.5746,"theo":134.6137,"change":-73.25,"open":103.95,"high":103.95,"low":103.95,"tick":"down","last_trade_price":103.95,"last_trade_time":"2026-02-18T10:39:45","percent_change":-41.3375,"prev_day_close":177.199996948242},{"option":"NDXP260302C23850000","bid":1140.7,"bid_size":1.0,"ask":1204.4,"ask_size":1.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.8022,"gamma":0.0002,"vega":12.6578,"theta":-14.541,"rho":6.1742,"theo":1173.1356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1081.29998779297},{"option":"NDXP260302P23850000","bid":140.6,"bid_size":2.0,"ask":142.2,"ask_size":2.0,"iv":0.2814,"open_interest":0.0,"volume":0.0,"delta":-0.1977,"gamma":0.0002,"vega":12.6578,"theta":-14.6657,"rho":-1.6515,"theo":141.8471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.399993896484},{"option":"NDXP260302C23900000","bid":1098.4,"bid_size":1.0,"ask":1161.6,"ask_size":1.0,"iv":0.2756,"open_interest":0.0,"volume":0.0,"delta":0.7926,"gamma":0.0002,"vega":13.0092,"theta":-14.853,"rho":6.111,"theo":1130.8004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1040.05001831055},{"option":"NDXP260302P23900000","bid":148.2,"bid_size":2.0,"ask":149.8,"ask_size":2.0,"iv":0.2788,"open_interest":1.0,"volume":1.0,"delta":-0.2072,"gamma":0.0002,"vega":13.0092,"theta":-14.9716,"rho":-1.7311,"theo":149.4426,"change":-71.2,"open":124.8,"high":124.8,"low":124.8,"tick":"down","last_trade_price":124.8,"last_trade_time":"2026-02-18T10:06:52","percent_change":-36.3265,"prev_day_close":196.0},{"option":"NDXP260302C23950000","bid":1054.4,"bid_size":1.0,"ask":1119.3,"ask_size":1.0,"iv":0.2736,"open_interest":0.0,"volume":0.0,"delta":0.7827,"gamma":0.0002,"vega":13.3646,"theta":-15.1564,"rho":6.0437,"theo":1088.8447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1003.95001220703},{"option":"NDXP260302P23950000","bid":155.9,"bid_size":2.0,"ask":157.9,"ask_size":2.0,"iv":0.2762,"open_interest":1.0,"volume":0.0,"delta":-0.2172,"gamma":0.0002,"vega":13.3646,"theta":-15.269,"rho":-1.8148,"theo":157.4177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.85,"last_trade_time":"2026-02-12T13:12:00","percent_change":0.0,"prev_day_close":206.0},{"option":"NDXP260302C24000000","bid":1014.8,"bid_size":1.0,"ask":1077.1,"ask_size":1.0,"iv":0.2708,"open_interest":0.0,"volume":0.0,"delta":0.7723,"gamma":0.0002,"vega":13.7226,"theta":-15.4497,"rho":5.9715,"theo":1047.2929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":961.100006103516},{"option":"NDXP260302P24000000","bid":164.3,"bid_size":2.0,"ask":166.2,"ask_size":2.0,"iv":0.2737,"open_interest":7.0,"volume":0.0,"delta":-0.2276,"gamma":0.0002,"vega":13.7226,"theta":-15.5563,"rho":-1.9034,"theo":165.7967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.65,"last_trade_time":"2026-02-13T14:24:22","percent_change":0.0,"prev_day_close":216.800003051758},{"option":"NDXP260302C24050000","bid":971.6,"bid_size":1.0,"ask":1035.7,"ask_size":1.0,"iv":0.2683,"open_interest":0.0,"volume":0.0,"delta":0.7615,"gamma":0.0002,"vega":14.0768,"theta":-15.7314,"rho":5.8954,"theo":1006.1693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.149993896484},{"option":"NDXP260302P24050000","bid":173.0,"bid_size":2.0,"ask":175.0,"ask_size":2.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":-0.2384,"gamma":0.0002,"vega":14.0768,"theta":-15.8319,"rho":-1.996,"theo":174.6038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.600006103516},{"option":"NDXP260302C24100000","bid":932.9,"bid_size":1.0,"ask":994.6,"ask_size":1.0,"iv":0.2656,"open_interest":0.0,"volume":0.0,"delta":0.7502,"gamma":0.0003,"vega":14.4218,"theta":-16.0001,"rho":5.8167,"theo":965.4913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":885.050018310547},{"option":"NDXP260302P24100000","bid":182.2,"bid_size":2.0,"ask":184.2,"ask_size":2.0,"iv":0.2685,"open_interest":8.0,"volume":0.0,"delta":-0.2497,"gamma":0.0003,"vega":14.4218,"theta":-16.0946,"rho":-2.0911,"theo":183.8565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.4,"last_trade_time":"2026-02-13T10:44:47","percent_change":0.0,"prev_day_close":239.0},{"option":"NDXP260302C24150000","bid":891.0,"bid_size":1.0,"ask":953.7,"ask_size":1.0,"iv":0.263,"open_interest":0.0,"volume":0.0,"delta":0.7385,"gamma":0.0003,"vega":14.7598,"theta":-16.2545,"rho":5.7352,"theo":925.2724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":846.100006103516},{"option":"NDXP260302P24150000","bid":191.8,"bid_size":2.0,"ask":193.9,"ask_size":2.0,"iv":0.2658,"open_interest":2.0,"volume":0.0,"delta":-0.2614,"gamma":0.0003,"vega":14.7598,"theta":-16.3429,"rho":-2.1889,"theo":193.5683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":234.2,"last_trade_time":"2026-02-17T14:54:34","percent_change":0.0,"prev_day_close":251.0},{"option":"NDXP260302C24200000","bid":851.0,"bid_size":1.0,"ask":913.4,"ask_size":1.0,"iv":0.2602,"open_interest":0.0,"volume":0.0,"delta":0.7263,"gamma":0.0003,"vega":15.095,"theta":-16.4926,"rho":5.6491,"theo":885.5327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":805.5},{"option":"NDXP260302P24200000","bid":201.8,"bid_size":2.0,"ask":204.0,"ask_size":2.0,"iv":0.2632,"open_interest":0.0,"volume":0.0,"delta":-0.2736,"gamma":0.0003,"vega":15.095,"theta":-16.5751,"rho":-2.2915,"theo":203.7594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.600006103516},{"option":"NDXP260302C24250000","bid":813.5,"bid_size":1.0,"ask":873.6,"ask_size":1.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.7136,"gamma":0.0003,"vega":15.4267,"theta":-16.7126,"rho":5.5571,"theo":846.3022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":768.75},{"option":"NDXP260302P24250000","bid":212.6,"bid_size":2.0,"ask":214.8,"ask_size":1.0,"iv":0.2604,"open_interest":1.0,"volume":0.0,"delta":-0.2862,"gamma":0.0003,"vega":15.4267,"theta":-16.789,"rho":-2.3998,"theo":214.4596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":378.9,"last_trade_time":"2026-02-17T09:50:38","percent_change":0.0,"prev_day_close":276.799987792969},{"option":"NDXP260302C24300000","bid":808.8,"bid_size":1.0,"ask":813.3,"ask_size":1.0,"iv":0.2593,"open_interest":0.0,"volume":0.0,"delta":0.7005,"gamma":0.0003,"vega":15.7472,"theta":-16.9122,"rho":5.4607,"theo":807.6103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":732.600006103516},{"option":"NDXP260302P24300000","bid":223.4,"bid_size":2.0,"ask":226.0,"ask_size":1.0,"iv":0.2577,"open_interest":1.0,"volume":0.0,"delta":-0.2994,"gamma":0.0003,"vega":15.7472,"theta":-16.9826,"rho":-2.5126,"theo":225.6985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.32,"last_trade_time":"2026-02-09T14:47:20","percent_change":0.0,"prev_day_close":290.599990844727},{"option":"NDXP260302C24350000","bid":770.2,"bid_size":1.0,"ask":774.5,"ask_size":1.0,"iv":0.2565,"open_interest":0.0,"volume":0.0,"delta":0.6868,"gamma":0.0003,"vega":16.0513,"theta":-17.09,"rho":5.3617,"theo":769.4763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.0},{"option":"NDXP260302P24350000","bid":235.1,"bid_size":2.0,"ask":237.4,"ask_size":2.0,"iv":0.2549,"open_interest":0.0,"volume":0.0,"delta":-0.3131,"gamma":0.0003,"vega":16.0513,"theta":-17.1543,"rho":-2.628,"theo":237.4953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.800003051758},{"option":"NDXP260302C24400000","bid":732.7,"bid_size":1.0,"ask":736.9,"ask_size":1.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":0.6726,"gamma":0.0003,"vega":16.3409,"theta":-17.244,"rho":5.2594,"theo":731.9153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.0},{"option":"NDXP260302P24400000","bid":247.4,"bid_size":2.0,"ask":249.7,"ask_size":1.0,"iv":0.2522,"open_interest":1.0,"volume":0.0,"delta":-0.3273,"gamma":0.0003,"vega":16.3409,"theta":-17.3023,"rho":-2.7468,"theo":249.865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.1,"last_trade_time":"2026-02-12T11:23:27","percent_change":0.0,"prev_day_close":319.75},{"option":"NDXP260302C24450000","bid":695.4,"bid_size":1.0,"ask":699.6,"ask_size":1.0,"iv":0.2507,"open_interest":0.0,"volume":0.0,"delta":0.6579,"gamma":0.0003,"vega":16.6192,"theta":-17.3721,"rho":5.1511,"theo":694.954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.75},{"option":"NDXP260302P24450000","bid":260.2,"bid_size":2.0,"ask":262.4,"ask_size":1.0,"iv":0.2494,"open_interest":5.0,"volume":0.0,"delta":-0.342,"gamma":0.0003,"vega":16.6192,"theta":-17.4244,"rho":-2.8715,"theo":262.8345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.4,"last_trade_time":"2026-02-17T15:19:30","percent_change":0.0,"prev_day_close":335.5},{"option":"NDXP260302C24500000","bid":659.4,"bid_size":1.0,"ask":663.0,"ask_size":1.0,"iv":0.2481,"open_interest":1.0,"volume":0.0,"delta":0.6427,"gamma":0.0003,"vega":16.8824,"theta":-17.4716,"rho":5.0364,"theo":658.6294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":526.0,"last_trade_time":"2026-02-17T12:45:15","percent_change":0.0,"prev_day_close":594.200012207031},{"option":"NDXP260302P24500000","bid":274.0,"bid_size":2.0,"ask":276.5,"ask_size":8.0,"iv":0.2465,"open_interest":20.0,"volume":14.0,"delta":-0.3572,"gamma":0.0003,"vega":16.8824,"theta":-17.5178,"rho":-3.0025,"theo":276.4406,"change":-106.35,"open":228.2,"high":245.4,"low":210.48,"tick":"up","last_trade_price":245.4,"last_trade_time":"2026-02-18T14:30:14","percent_change":-30.2345,"prev_day_close":351.75},{"option":"NDXP260302C24550000","bid":623.8,"bid_size":1.0,"ask":626.8,"ask_size":1.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.6269,"gamma":0.0003,"vega":17.1226,"theta":-17.5404,"rho":4.9183,"theo":622.9705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.199981689453},{"option":"NDXP260302P24550000","bid":288.0,"bid_size":2.0,"ask":290.6,"ask_size":1.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":-0.373,"gamma":0.0003,"vega":17.1226,"theta":-17.5805,"rho":-3.1371,"theo":290.7124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.799987792969},{"option":"NDXP260302C24600000","bid":588.5,"bid_size":1.0,"ask":591.8,"ask_size":1.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.6106,"gamma":0.0004,"vega":17.3374,"theta":-17.5766,"rho":4.7976,"theo":587.9934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":529.0},{"option":"NDXP260302P24600000","bid":303.0,"bid_size":7.0,"ask":305.3,"ask_size":1.0,"iv":0.2409,"open_interest":3.0,"volume":2.0,"delta":-0.3893,"gamma":0.0004,"vega":17.3374,"theta":-17.6108,"rho":-3.2741,"theo":305.6661,"change":-160.4,"open":234.13,"high":234.13,"low":226.3,"tick":"down","last_trade_price":226.3,"last_trade_time":"2026-02-18T11:42:11","percent_change":-41.4792,"prev_day_close":386.699996948242},{"option":"NDXP260302C24650000","bid":554.5,"bid_size":1.0,"ask":557.5,"ask_size":1.0,"iv":0.2391,"open_interest":0.0,"volume":0.0,"delta":0.5938,"gamma":0.0004,"vega":17.5291,"theta":-17.5783,"rho":4.6715,"theo":553.7216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.849990844727},{"option":"NDXP260302P24650000","bid":318.0,"bid_size":2.0,"ask":321.0,"ask_size":1.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":-0.4061,"gamma":0.0004,"vega":17.5291,"theta":-17.6064,"rho":-3.4167,"theo":321.325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":405.0},{"option":"NDXP260302C24700000","bid":521.0,"bid_size":1.0,"ask":523.8,"ask_size":1.0,"iv":0.2363,"open_interest":1.0,"volume":0.0,"delta":0.5764,"gamma":0.0004,"vega":17.6956,"theta":-17.5425,"rho":4.5382,"theo":520.1971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":411.0,"last_trade_time":"2026-02-17T12:45:21","percent_change":0.0,"prev_day_close":467.200012207031},{"option":"NDXP260302P24700000","bid":334.6,"bid_size":1.0,"ask":337.0,"ask_size":1.0,"iv":0.2348,"open_interest":4.0,"volume":0.0,"delta":-0.4235,"gamma":0.0004,"vega":17.6956,"theta":-17.5646,"rho":-3.5664,"theo":337.7312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":516.98,"last_trade_time":"2026-02-12T15:57:11","percent_change":0.0,"prev_day_close":424.599990844727},{"option":"NDXP260302C24750000","bid":488.6,"bid_size":1.0,"ask":491.0,"ask_size":1.0,"iv":0.2333,"open_interest":1.0,"volume":0.0,"delta":0.5584,"gamma":0.0004,"vega":17.8305,"theta":-17.467,"rho":4.4007,"theo":487.4581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":561.5,"last_trade_time":"2026-02-13T13:19:30","percent_change":0.0,"prev_day_close":437.400009155273},{"option":"NDXP260302P24750000","bid":351.9,"bid_size":1.0,"ask":354.6,"ask_size":1.0,"iv":0.2319,"open_interest":2.0,"volume":20.0,"delta":-0.4414,"gamma":0.0004,"vega":17.8305,"theta":-17.483,"rho":-3.7203,"theo":354.923,"change":-147.04,"open":297.61,"high":297.61,"low":297.61,"tick":"no_change","last_trade_price":297.61,"last_trade_time":"2026-02-18T10:16:20","percent_change":-33.0687,"prev_day_close":444.650009155273},{"option":"NDXP260302C24800000","bid":456.6,"bid_size":1.0,"ask":459.0,"ask_size":1.0,"iv":0.2303,"open_interest":45.0,"volume":1.0,"delta":0.54,"gamma":0.0004,"vega":17.9302,"theta":-17.3502,"rho":4.2614,"theo":455.525,"change":65.4,"open":473.8,"high":473.8,"low":473.8,"tick":"up","last_trade_price":473.8,"last_trade_time":"2026-02-18T10:00:26","percent_change":16.0137,"prev_day_close":408.399993896484},{"option":"NDXP260302P24800000","bid":369.8,"bid_size":1.0,"ask":372.2,"ask_size":1.0,"iv":0.2289,"open_interest":2.0,"volume":0.0,"delta":-0.4599,"gamma":0.0004,"vega":17.9302,"theta":-17.3602,"rho":-3.876,"theo":372.9206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":534.18,"last_trade_time":"2026-02-13T10:44:47","percent_change":0.0,"prev_day_close":465.600006103516},{"option":"NDXP260302C24850000","bid":425.0,"bid_size":1.0,"ask":427.5,"ask_size":1.0,"iv":0.2271,"open_interest":1.0,"volume":2.0,"delta":0.5209,"gamma":0.0004,"vega":17.994,"theta":-17.1905,"rho":4.1163,"theo":424.4263,"change":129.35,"open":438.6,"high":509.7,"low":438.6,"tick":"up","last_trade_price":509.7,"last_trade_time":"2026-02-18T12:05:20","percent_change":34.0082,"prev_day_close":380.349990844727},{"option":"NDXP260302P24850000","bid":388.2,"bid_size":1.0,"ask":391.0,"ask_size":1.0,"iv":0.2259,"open_interest":1.0,"volume":0.0,"delta":-0.479,"gamma":0.0004,"vega":17.994,"theta":-17.1944,"rho":-4.0375,"theo":391.7527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":463.6,"last_trade_time":"2026-02-13T13:07:09","percent_change":0.0,"prev_day_close":487.449996948242},{"option":"NDXP260302C24900000","bid":394.6,"bid_size":1.0,"ask":397.4,"ask_size":2.0,"iv":0.2241,"open_interest":0.0,"volume":1.0,"delta":0.5014,"gamma":0.0004,"vega":18.0186,"theta":-16.9854,"rho":3.9639,"theo":394.2156,"change":39.85,"open":393.0,"high":393.0,"low":393.0,"tick":"up","last_trade_price":393.0,"last_trade_time":"2026-02-18T14:44:03","percent_change":11.2842,"prev_day_close":353.150009155273},{"option":"NDXP260302P24900000","bid":408.2,"bid_size":1.0,"ask":411.0,"ask_size":1.0,"iv":0.2229,"open_interest":7.0,"volume":0.0,"delta":-0.4985,"gamma":0.0004,"vega":18.0186,"theta":-16.9833,"rho":-4.2063,"theo":411.4728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":516.2,"last_trade_time":"2026-02-12T14:19:29","percent_change":0.0,"prev_day_close":510.199996948242},{"option":"NDXP260302C24950000","bid":365.4,"bid_size":1.0,"ask":367.8,"ask_size":2.0,"iv":0.2211,"open_interest":9.0,"volume":0.0,"delta":0.4814,"gamma":0.0004,"vega":18.0002,"theta":-16.7332,"rho":3.8087,"theo":364.9385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":421.0,"last_trade_time":"2026-02-13T14:41:59","percent_change":0.0,"prev_day_close":326.799987792969},{"option":"NDXP260302P24950000","bid":428.9,"bid_size":1.0,"ask":431.4,"ask_size":1.0,"iv":0.2198,"open_interest":2.0,"volume":1.0,"delta":-0.5185,"gamma":0.0004,"vega":18.0002,"theta":-16.7251,"rho":-4.3779,"theo":432.1264,"change":-115.6,"open":419.0,"high":419.0,"low":419.0,"tick":"up","last_trade_price":419.0,"last_trade_time":"2026-02-18T14:41:21","percent_change":-21.6236,"prev_day_close":534.600006103516},{"option":"NDXP260302C25000000","bid":337.0,"bid_size":1.0,"ask":339.4,"ask_size":2.0,"iv":0.2179,"open_interest":2.0,"volume":18.0,"delta":0.4608,"gamma":0.0004,"vega":17.9368,"theta":-16.4337,"rho":3.6517,"theo":336.6216,"change":81.2,"open":397.4,"high":397.4,"low":382.8,"tick":"down","last_trade_price":382.8,"last_trade_time":"2026-02-18T13:28:53","percent_change":26.9231,"prev_day_close":301.600006103516},{"option":"NDXP260302P25000000","bid":450.2,"bid_size":1.0,"ask":453.0,"ask_size":1.0,"iv":0.2166,"open_interest":5.0,"volume":11.0,"delta":-0.5391,"gamma":0.0004,"vega":17.9368,"theta":-16.4196,"rho":-4.5513,"theo":453.7402,"change":-172.58,"open":429.4,"high":429.4,"low":386.02,"tick":"no_change","last_trade_price":386.02,"last_trade_time":"2026-02-18T10:16:20","percent_change":-30.8951,"prev_day_close":558.600006103516},{"option":"NDXP260302C25050000","bid":309.9,"bid_size":1.0,"ask":312.0,"ask_size":1.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.4398,"gamma":0.0004,"vega":17.8225,"theta":-16.0861,"rho":3.4878,"theo":309.3141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.25},{"option":"NDXP260302P25050000","bid":473.0,"bid_size":1.0,"ask":475.8,"ask_size":1.0,"iv":0.2135,"open_interest":2.0,"volume":0.0,"delta":-0.5601,"gamma":0.0004,"vega":17.8225,"theta":-16.0659,"rho":-4.7317,"theo":476.3634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.7,"last_trade_time":"2026-02-11T09:50:05","percent_change":0.0,"prev_day_close":584.200012207031},{"option":"NDXP260302C25100000","bid":283.4,"bid_size":6.0,"ask":285.8,"ask_size":1.0,"iv":0.2116,"open_interest":5.0,"volume":1.0,"delta":0.4185,"gamma":0.0004,"vega":17.6544,"theta":-15.6892,"rho":3.3191,"theo":283.083,"change":55.45,"open":309.6,"high":309.6,"low":309.6,"tick":"down","last_trade_price":309.6,"last_trade_time":"2026-02-18T14:18:32","percent_change":21.8178,"prev_day_close":254.150001525879},{"option":"NDXP260302P25100000","bid":496.6,"bid_size":1.0,"ask":499.2,"ask_size":1.0,"iv":0.2102,"open_interest":5.0,"volume":0.0,"delta":-0.5814,"gamma":0.0004,"vega":17.6544,"theta":-15.6629,"rho":-4.9168,"theo":500.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":390.9,"last_trade_time":"2026-02-09T15:44:37","percent_change":0.0,"prev_day_close":611.0},{"option":"NDXP260302C25150000","bid":258.0,"bid_size":2.0,"ask":260.6,"ask_size":1.0,"iv":0.2084,"open_interest":7.0,"volume":0.0,"delta":0.3967,"gamma":0.0004,"vega":17.4355,"theta":-15.2437,"rho":3.1508,"theo":257.9649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":321.0,"last_trade_time":"2026-02-13T14:29:43","percent_change":0.0,"prev_day_close":232.0},{"option":"NDXP260302P25150000","bid":521.0,"bid_size":1.0,"ask":524.0,"ask_size":1.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":-0.6032,"gamma":0.0004,"vega":17.4355,"theta":-15.2114,"rho":-5.1015,"theo":524.8758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.700012207031},{"option":"NDXP260302C25200000","bid":234.0,"bid_size":2.0,"ask":236.4,"ask_size":3.0,"iv":0.2052,"open_interest":2.0,"volume":25.0,"delta":0.3746,"gamma":0.0004,"vega":17.158,"theta":-14.751,"rho":2.9781,"theo":233.9955,"change":48.91,"open":259.33,"high":259.91,"low":259.2,"tick":"up","last_trade_price":259.91,"last_trade_time":"2026-02-18T14:08:17","percent_change":23.1801,"prev_day_close":211.0},{"option":"NDXP260302P25200000","bid":547.0,"bid_size":1.0,"ask":550.0,"ask_size":1.0,"iv":0.2039,"open_interest":3.0,"volume":0.0,"delta":-0.6252,"gamma":0.0004,"vega":17.158,"theta":-14.7127,"rho":-5.2906,"theo":550.8371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":310.7,"last_trade_time":"2026-02-02T10:25:20","percent_change":0.0,"prev_day_close":667.549987792969},{"option":"NDXP260302C25250000","bid":211.5,"bid_size":2.0,"ask":213.7,"ask_size":2.0,"iv":0.202,"open_interest":2.0,"volume":0.0,"delta":0.3524,"gamma":0.0004,"vega":16.8154,"theta":-14.2115,"rho":2.8007,"theo":211.2358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":443.4,"last_trade_time":"2026-02-11T16:00:00","percent_change":0.0,"prev_day_close":190.950004577637},{"option":"NDXP260302P25250000","bid":573.6,"bid_size":1.0,"ask":577.2,"ask_size":1.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":-0.6475,"gamma":0.0004,"vega":16.8154,"theta":-14.1671,"rho":-5.4843,"theo":578.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.400024414062},{"option":"NDXP260302C25300000","bid":189.8,"bid_size":2.0,"ask":191.8,"ask_size":1.0,"iv":0.1987,"open_interest":5.0,"volume":0.0,"delta":0.33,"gamma":0.0004,"vega":16.419,"theta":-13.627,"rho":2.6257,"theo":189.7092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.6,"last_trade_time":"2026-02-13T10:55:30","percent_change":0.0,"prev_day_close":172.150001525879},{"option":"NDXP260302P25300000","bid":601.8,"bid_size":1.0,"ask":606.0,"ask_size":1.0,"iv":0.1973,"open_interest":0.0,"volume":0.0,"delta":-0.6699,"gamma":0.0004,"vega":16.419,"theta":-13.5766,"rho":-5.6757,"theo":606.4123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.949981689453},{"option":"NDXP260302C25350000","bid":169.4,"bid_size":2.0,"ask":171.3,"ask_size":2.0,"iv":0.1955,"open_interest":2.0,"volume":0.0,"delta":0.3075,"gamma":0.0004,"vega":15.9612,"theta":-13.0004,"rho":2.4485,"theo":169.4221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":210.3,"last_trade_time":"2026-02-13T11:20:57","percent_change":0.0,"prev_day_close":154.449996948242},{"option":"NDXP260302P25350000","bid":630.9,"bid_size":1.0,"ask":635.4,"ask_size":1.0,"iv":0.1942,"open_interest":4.0,"volume":0.0,"delta":-0.6924,"gamma":0.0004,"vega":15.9612,"theta":-12.9439,"rho":-5.8693,"theo":636.0559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":794.65,"last_trade_time":"2026-02-17T11:16:55","percent_change":0.0,"prev_day_close":759.0},{"option":"NDXP260302C25400000","bid":149.8,"bid_size":2.0,"ask":151.9,"ask_size":1.0,"iv":0.1922,"open_interest":7.0,"volume":27.0,"delta":0.2851,"gamma":0.0004,"vega":15.4328,"theta":-12.3335,"rho":2.2691,"theo":150.4072,"change":30.95,"open":186.2,"high":186.2,"low":168.31,"tick":"up","last_trade_price":168.9,"last_trade_time":"2026-02-18T14:08:17","percent_change":22.4357,"prev_day_close":137.949996948242},{"option":"NDXP260302P25400000","bid":644.4,"bid_size":1.0,"ask":686.2,"ask_size":1.0,"iv":0.1919,"open_interest":0.0,"volume":0.0,"delta":-0.7148,"gamma":0.0004,"vega":15.4328,"theta":-12.271,"rho":-6.0651,"theo":666.9718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":792.25},{"option":"NDXP260302C25450000","bid":131.8,"bid_size":2.0,"ask":133.9,"ask_size":2.0,"iv":0.1891,"open_interest":2.0,"volume":0.0,"delta":0.2628,"gamma":0.0004,"vega":14.8546,"theta":-11.6298,"rho":2.0945,"theo":132.6567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.6,"last_trade_time":"2026-02-17T13:56:02","percent_change":0.0,"prev_day_close":122.400001525879},{"option":"NDXP260302P25450000","bid":674.7,"bid_size":1.0,"ask":718.2,"ask_size":1.0,"iv":0.1887,"open_interest":3.0,"volume":0.0,"delta":-0.7371,"gamma":0.0004,"vega":14.8546,"theta":-11.5613,"rho":-6.2561,"theo":699.152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":862.21,"last_trade_time":"2026-02-17T11:16:55","percent_change":0.0,"prev_day_close":827.75},{"option":"NDXP260302C25500000","bid":115.4,"bid_size":2.0,"ask":117.3,"ask_size":2.0,"iv":0.1858,"open_interest":8.0,"volume":0.0,"delta":0.2408,"gamma":0.0004,"vega":14.2133,"theta":-10.8942,"rho":1.9186,"theo":116.1669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.43,"last_trade_time":"2026-02-12T15:30:54","percent_change":0.0,"prev_day_close":108.200000762939},{"option":"NDXP260302P25500000","bid":709.8,"bid_size":1.0,"ask":753.3,"ask_size":1.0,"iv":0.1854,"open_interest":4.0,"volume":0.0,"delta":-0.7591,"gamma":0.0004,"vega":14.2133,"theta":-10.8196,"rho":-6.4485,"theo":732.593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":334.0,"last_trade_time":"2026-01-28T10:09:28","percent_change":0.0,"prev_day_close":862.699981689453},{"option":"NDXP260302C25550000","bid":100.2,"bid_size":2.0,"ask":101.8,"ask_size":2.0,"iv":0.1826,"open_interest":64.0,"volume":0.0,"delta":0.2191,"gamma":0.0004,"vega":13.5095,"theta":-10.1315,"rho":1.7459,"theo":100.9591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":97.0,"last_trade_time":"2026-02-17T15:20:13","percent_change":0.0,"prev_day_close":94.9499969482422},{"option":"NDXP260302P25550000","bid":741.0,"bid_size":1.0,"ask":786.1,"ask_size":1.0,"iv":0.1823,"open_interest":1.0,"volume":0.0,"delta":-0.7808,"gamma":0.0004,"vega":13.5095,"theta":-10.0509,"rho":-6.6375,"theo":767.3159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":807.07,"last_trade_time":"2026-02-12T11:11:36","percent_change":0.0,"prev_day_close":900.149993896484},{"option":"NDXP260302C25600000","bid":86.2,"bid_size":7.0,"ask":87.9,"ask_size":2.0,"iv":0.1794,"open_interest":6.0,"volume":0.0,"delta":0.1979,"gamma":0.0003,"vega":12.7676,"theta":-9.3492,"rho":1.5788,"theo":87.0162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":226.4,"last_trade_time":"2026-02-06T11:18:56","percent_change":0.0,"prev_day_close":83.0},{"option":"NDXP260302P25600000","bid":777.8,"bid_size":1.0,"ask":822.2,"ask_size":1.0,"iv":0.1794,"open_interest":1.0,"volume":0.0,"delta":-0.8019,"gamma":0.0003,"vega":12.7676,"theta":-9.2626,"rho":-6.821,"theo":803.3038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":400.25,"last_trade_time":"2026-01-27T10:08:43","percent_change":0.0,"prev_day_close":935.649993896484},{"option":"NDXP260302C25650000","bid":73.7,"bid_size":2.0,"ask":75.3,"ask_size":4.0,"iv":0.1763,"open_interest":1.0,"volume":0.0,"delta":0.1774,"gamma":0.0003,"vega":11.9657,"theta":-8.5561,"rho":1.4136,"theo":74.3556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.2,"last_trade_time":"2026-02-12T09:41:22","percent_change":0.0,"prev_day_close":72.0},{"option":"NDXP260302P25650000","bid":815.8,"bid_size":1.0,"ask":859.3,"ask_size":1.0,"iv":0.1755,"open_interest":0.0,"volume":0.0,"delta":-0.8224,"gamma":0.0003,"vega":11.9657,"theta":-8.4634,"rho":-7.0027,"theo":840.5739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":973.299987792969},{"option":"NDXP260302C25700000","bid":62.3,"bid_size":3.0,"ask":63.9,"ask_size":2.0,"iv":0.1732,"open_interest":4.0,"volume":0.0,"delta":0.1578,"gamma":0.0003,"vega":11.1372,"theta":-7.7616,"rho":1.2581,"theo":62.9688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.2,"last_trade_time":"2026-02-13T10:27:31","percent_change":0.0,"prev_day_close":62.1500015258789},{"option":"NDXP260302P25700000","bid":842.7,"bid_size":1.0,"ask":910.8,"ask_size":1.0,"iv":0.1727,"open_interest":1.0,"volume":0.0,"delta":-0.8421,"gamma":0.0003,"vega":11.1372,"theta":-7.663,"rho":-7.1746,"theo":879.1179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":432.25,"last_trade_time":"2026-01-27T10:08:43","percent_change":0.0,"prev_day_close":1014.20001220703},{"option":"NDXP260302C25750000","bid":52.3,"bid_size":3.0,"ask":53.9,"ask_size":2.0,"iv":0.1703,"open_interest":4.0,"volume":1.0,"delta":0.139,"gamma":0.0003,"vega":10.2788,"theta":-6.9774,"rho":1.1073,"theo":52.839,"change":17.1,"open":70.35,"high":70.35,"low":70.35,"tick":"down","last_trade_price":70.35,"last_trade_time":"2026-02-18T11:58:25","percent_change":32.1127,"prev_day_close":53.25},{"option":"NDXP260302P25750000","bid":882.6,"bid_size":1.0,"ask":952.3,"ask_size":1.0,"iv":0.1696,"open_interest":0.0,"volume":0.0,"delta":-0.8609,"gamma":0.0003,"vega":10.2788,"theta":-6.8727,"rho":-7.3418,"theo":918.9188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1054.10000610352},{"option":"NDXP260302C25800000","bid":43.5,"bid_size":3.0,"ask":45.0,"ask_size":5.0,"iv":0.1676,"open_interest":2.0,"volume":0.0,"delta":0.1214,"gamma":0.0003,"vega":9.404,"theta":-6.2145,"rho":0.9678,"theo":43.9455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.78,"last_trade_time":"2026-02-13T11:45:06","percent_change":0.0,"prev_day_close":45.2999992370606},{"option":"NDXP260302P25800000","bid":925.3,"bid_size":1.0,"ask":993.9,"ask_size":1.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":-0.8784,"gamma":0.0003,"vega":9.404,"theta":-6.1038,"rho":-7.4977,"theo":959.9561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1096.05004882812},{"option":"NDXP260302C25850000","bid":35.9,"bid_size":3.0,"ask":37.3,"ask_size":2.0,"iv":0.1648,"open_interest":1.0,"volume":0.0,"delta":0.1052,"gamma":0.0002,"vega":8.5368,"theta":-5.4844,"rho":0.837,"theo":36.2296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.03,"last_trade_time":"2026-02-13T11:45:06","percent_change":0.0,"prev_day_close":38.2999992370606},{"option":"NDXP260302P25850000","bid":968.6,"bid_size":1.0,"ask":1036.4,"ask_size":1.0,"iv":0.165,"open_interest":0.0,"volume":0.0,"delta":-0.8947,"gamma":0.0002,"vega":8.5368,"theta":-5.3676,"rho":-7.6449,"theo":1002.1709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1137.64996337891},{"option":"NDXP260302C25900000","bid":29.3,"bid_size":3.0,"ask":30.6,"ask_size":4.0,"iv":0.1623,"open_interest":3.0,"volume":0.0,"delta":0.0903,"gamma":0.0002,"vega":7.6749,"theta":-4.7972,"rho":0.7185,"theo":29.6369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.0,"last_trade_time":"2026-02-17T14:36:47","percent_change":0.0,"prev_day_close":32.3000011444092},{"option":"NDXP260302P25900000","bid":1011.0,"bid_size":1.0,"ask":1079.8,"ask_size":1.0,"iv":0.1618,"open_interest":2.0,"volume":0.0,"delta":-0.9096,"gamma":0.0002,"vega":7.6749,"theta":-4.6744,"rho":-7.7798,"theo":1045.5089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":553.5,"last_trade_time":"2026-01-27T09:37:02","percent_change":0.0,"prev_day_close":1183.15002441406},{"option":"NDXP260302C25950000","bid":23.8,"bid_size":3.0,"ask":25.0,"ask_size":4.0,"iv":0.1599,"open_interest":6.0,"volume":1.0,"delta":0.0769,"gamma":0.0002,"vega":6.8534,"theta":-4.1614,"rho":0.6112,"theo":24.072,"change":10.85,"open":37.85,"high":37.85,"low":37.85,"tick":"up","last_trade_price":37.85,"last_trade_time":"2026-02-18T10:06:42","percent_change":40.1852,"prev_day_close":27.0},{"option":"NDXP260302P25950000","bid":1055.4,"bid_size":1.0,"ask":1125.3,"ask_size":1.0,"iv":0.1602,"open_interest":0.0,"volume":0.0,"delta":-0.923,"gamma":0.0002,"vega":6.8534,"theta":-4.0326,"rho":-7.9035,"theo":1089.8748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1227.79998779297},{"option":"NDXP260302C26000000","bid":19.0,"bid_size":9.0,"ask":20.5,"ask_size":8.0,"iv":0.1576,"open_interest":15.0,"volume":1.0,"delta":0.065,"gamma":0.0002,"vega":6.0644,"theta":-3.5838,"rho":0.5165,"theo":19.4477,"change":6.3,"open":28.85,"high":28.85,"low":28.85,"tick":"up","last_trade_price":28.85,"last_trade_time":"2026-02-18T11:58:25","percent_change":27.9379,"prev_day_close":22.5500001907349},{"option":"NDXP260302P26000000","bid":1099.1,"bid_size":1.0,"ask":1167.6,"ask_size":1.0,"iv":0.1583,"open_interest":2.0,"volume":0.0,"delta":-0.9349,"gamma":0.0002,"vega":6.0644,"theta":-3.4488,"rho":-8.0146,"theo":1135.1812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":601.8,"last_trade_time":"2026-01-27T09:37:39","percent_change":0.0,"prev_day_close":1276.14996337891},{"option":"NDXP260302C26050000","bid":15.2,"bid_size":4.0,"ask":16.4,"ask_size":6.0,"iv":0.1556,"open_interest":6.0,"volume":0.0,"delta":0.0546,"gamma":0.0002,"vega":5.339,"theta":-3.0674,"rho":0.4337,"theo":15.6476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.4,"last_trade_time":"2026-02-12T15:30:42","percent_change":0.0,"prev_day_close":18.6999998092651},{"option":"NDXP260302P26050000","bid":1145.2,"bid_size":1.0,"ask":1215.0,"ask_size":1.0,"iv":0.1564,"open_interest":0.0,"volume":0.0,"delta":-0.9452,"gamma":0.0002,"vega":5.339,"theta":-2.9265,"rho":-8.1138,"theo":1181.3118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1316.95001220703},{"option":"NDXP260302C26100000","bid":12.0,"bid_size":12.0,"ask":13.3,"ask_size":6.0,"iv":0.1539,"open_interest":45.0,"volume":0.0,"delta":0.0458,"gamma":0.0001,"vega":4.6677,"theta":-2.6139,"rho":0.3626,"theo":12.5692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.45,"last_trade_time":"2026-02-13T12:30:59","percent_change":0.0,"prev_day_close":15.4500002861023},{"option":"NDXP260302P26100000","bid":1193.6,"bid_size":1.0,"ask":1262.4,"ask_size":1.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":-0.9541,"gamma":0.0001,"vega":4.6677,"theta":-2.467,"rho":-8.2013,"theo":1228.1642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1367.05004882812},{"option":"NDXP260302C26150000","bid":9.5,"bid_size":9.0,"ask":10.7,"ask_size":6.0,"iv":0.1523,"open_interest":3.0,"volume":2.0,"delta":0.0382,"gamma":0.0001,"vega":4.0698,"theta":-2.2212,"rho":0.3025,"theo":10.0962,"change":-2.85,"open":10.0,"high":10.0,"low":10.0,"tick":"down","last_trade_price":10.0,"last_trade_time":"2026-02-18T14:36:18","percent_change":-22.179,"prev_day_close":12.8499999046326},{"option":"NDXP260302P26150000","bid":1241.0,"bid_size":1.0,"ask":1309.4,"ask_size":1.0,"iv":0.1557,"open_interest":0.0,"volume":0.0,"delta":-0.9617,"gamma":0.0001,"vega":4.0698,"theta":-2.0682,"rho":-8.2778,"theo":1275.6219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1414.25},{"option":"NDXP260302C26200000","bid":7.5,"bid_size":19.0,"ask":8.6,"ask_size":5.0,"iv":0.151,"open_interest":2.0,"volume":10.0,"delta":0.0319,"gamma":0.0001,"vega":3.536,"theta":-1.8862,"rho":0.2518,"theo":8.1311,"change":3.8,"open":14.3,"high":14.45,"low":14.3,"tick":"up","last_trade_price":14.45,"last_trade_time":"2026-02-18T12:19:20","percent_change":35.6808,"prev_day_close":10.6500000953674},{"option":"NDXP260302P26200000","bid":1232.0,"bid_size":1.0,"ask":1409.4,"ask_size":1.0,"iv":0.149,"open_interest":3.0,"volume":0.0,"delta":-0.968,"gamma":0.0001,"vega":3.536,"theta":-1.7272,"rho":-8.345,"theo":1323.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":669.75,"last_trade_time":"2026-02-02T10:25:20","percent_change":0.0,"prev_day_close":1463.25},{"option":"NDXP260302C26250000","bid":6.0,"bid_size":6.0,"ask":7.1,"ask_size":6.0,"iv":0.15,"open_interest":1.0,"volume":0.0,"delta":0.0266,"gamma":0.0001,"vega":3.0707,"theta":-1.6031,"rho":0.2102,"theo":6.5758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.75,"last_trade_time":"2026-02-13T12:30:59","percent_change":0.0,"prev_day_close":8.75},{"option":"NDXP260302P26250000","bid":1280.3,"bid_size":1.0,"ask":1457.7,"ask_size":1.0,"iv":0.1478,"open_interest":0.0,"volume":0.0,"delta":-0.9733,"gamma":0.0001,"vega":3.0707,"theta":-1.4381,"rho":-8.4029,"theo":1371.963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1508.75},{"option":"NDXP260302C26300000","bid":4.8,"bid_size":6.0,"ask":5.8,"ask_size":6.0,"iv":0.1494,"open_interest":2.0,"volume":10.0,"delta":0.0223,"gamma":0.0001,"vega":2.6683,"theta":-1.3663,"rho":0.1754,"theo":5.3509,"change":2.5,"open":9.7,"high":9.85,"low":9.7,"tick":"up","last_trade_price":9.85,"last_trade_time":"2026-02-18T12:19:20","percent_change":34.0136,"prev_day_close":7.35000014305115},{"option":"NDXP260302P26300000","bid":1329.5,"bid_size":1.0,"ask":1505.7,"ask_size":1.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":-0.9776,"gamma":0.0001,"vega":2.6683,"theta":-1.1952,"rho":-8.4541,"theo":1420.6688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1558.45001220703},{"option":"NDXP260302C26350000","bid":3.8,"bid_size":6.0,"ask":4.8,"ask_size":6.0,"iv":0.149,"open_interest":0.0,"volume":0.0,"delta":0.0187,"gamma":0.0001,"vega":2.3206,"theta":-1.1688,"rho":0.1475,"theo":4.3858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.09999990463257},{"option":"NDXP260302P26350000","bid":1378.0,"bid_size":1.0,"ask":1555.6,"ask_size":1.0,"iv":0.1463,"open_interest":0.0,"volume":0.0,"delta":-0.9812,"gamma":0.0001,"vega":2.3206,"theta":-0.9917,"rho":-8.4984,"theo":1469.6345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1607.15002441406},{"option":"NDXP260302C26400000","bid":3.0,"bid_size":13.0,"ask":4.0,"ask_size":6.0,"iv":0.149,"open_interest":84.0,"volume":1.0,"delta":0.0158,"gamma":0.0001,"vega":2.0252,"theta":-1.0046,"rho":0.1243,"theo":3.6224,"change":-0.8,"open":4.3,"high":4.3,"low":4.3,"tick":"down","last_trade_price":4.3,"last_trade_time":"2026-02-18T09:33:08","percent_change":-15.6863,"prev_day_close":5.09999990463257},{"option":"NDXP260302P26400000","bid":1427.6,"bid_size":1.0,"ask":1604.8,"ask_size":1.0,"iv":0.146,"open_interest":0.0,"volume":0.0,"delta":-0.9841,"gamma":0.0001,"vega":2.0252,"theta":-0.8214,"rho":-8.5381,"theo":1518.8019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1656.04998779297},{"option":"NDXP260302C26450000","bid":2.45,"bid_size":7.0,"ask":3.4,"ask_size":10.0,"iv":0.1492,"open_interest":1.0,"volume":0.0,"delta":0.0134,"gamma":0.0,"vega":1.7715,"theta":-0.8678,"rho":0.1053,"theo":3.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.25,"last_trade_time":"2026-02-12T11:32:03","percent_change":0.0,"prev_day_close":4.30000007152557},{"option":"NDXP260302P26450000","bid":1477.4,"bid_size":1.0,"ask":1656.6,"ask_size":1.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0,"vega":1.7715,"theta":-0.6786,"rho":-8.5735,"theo":1568.127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1703.80004882812},{"option":"NDXP260302C26500000","bid":2.0,"bid_size":7.0,"ask":2.9,"ask_size":12.0,"iv":0.1498,"open_interest":6.0,"volume":5.0,"delta":0.0114,"gamma":0.0,"vega":1.5541,"theta":-0.7534,"rho":0.0898,"theo":2.5313,"change":0.05,"open":4.65,"high":4.65,"low":3.7,"tick":"down","last_trade_price":3.7,"last_trade_time":"2026-02-18T13:56:45","percent_change":1.36987,"prev_day_close":3.64999985694885},{"option":"NDXP260302P26500000","bid":1526.9,"bid_size":1.0,"ask":1704.6,"ask_size":1.0,"iv":0.1499,"open_interest":0.0,"volume":0.0,"delta":-0.9884,"gamma":0.0,"vega":1.5541,"theta":-0.5581,"rho":-8.6053,"theo":1617.5722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1754.34997558594},{"option":"NDXP260302C26550000","bid":1.6,"bid_size":8.0,"ask":2.5,"ask_size":8.0,"iv":0.1505,"open_interest":2.0,"volume":0.0,"delta":0.0098,"gamma":0.0,"vega":1.3684,"theta":-0.6571,"rho":0.0768,"theo":2.1389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.45,"last_trade_time":"2026-02-12T11:32:03","percent_change":0.0,"prev_day_close":3.07499992847443},{"option":"NDXP260302P26550000","bid":1576.4,"bid_size":1.0,"ask":1754.2,"ask_size":1.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0,"vega":1.3684,"theta":-0.4558,"rho":-8.6348,"theo":1667.1106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1798.39996337891},{"option":"NDXP260302C26600000","bid":1.3,"bid_size":8.0,"ask":2.15,"ask_size":8.0,"iv":0.1511,"open_interest":1.0,"volume":1.0,"delta":0.0084,"gamma":0.0,"vega":1.208,"theta":-0.5757,"rho":0.066,"theo":1.8194,"change":0.7,"open":3.35,"high":3.35,"low":3.35,"tick":"down","last_trade_price":3.35,"last_trade_time":"2026-02-18T10:40:09","percent_change":26.4151,"prev_day_close":2.64999997615814},{"option":"NDXP260302P26600000","bid":1626.1,"bid_size":1.0,"ask":1803.9,"ask_size":1.0,"iv":0.1521,"open_interest":0.0,"volume":0.0,"delta":-0.9914,"gamma":0.0,"vega":1.208,"theta":-0.3683,"rho":-8.662,"theo":1716.7218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1850.79998779297},{"option":"NDXP260302C26650000","bid":1.1,"bid_size":7.0,"ask":1.9,"ask_size":8.0,"iv":0.1514,"open_interest":6.0,"volume":0.0,"delta":0.0073,"gamma":0.0,"vega":1.0689,"theta":-0.5062,"rho":0.0571,"theo":1.5563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-17T15:32:49","percent_change":0.0,"prev_day_close":2.25},{"option":"NDXP260302P26650000","bid":1678.6,"bid_size":1.0,"ask":1853.6,"ask_size":1.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":1.0689,"theta":-0.2928,"rho":-8.6873,"theo":1766.3895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1906.34997558594},{"option":"NDXP260302C26700000","bid":0.9,"bid_size":7.0,"ask":1.65,"ask_size":8.0,"iv":0.1528,"open_interest":23.0,"volume":0.0,"delta":0.0063,"gamma":0.0,"vega":0.9485,"theta":-0.4467,"rho":0.0495,"theo":1.3379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-17T11:49:56","percent_change":0.0,"prev_day_close":1.92500001192093},{"option":"NDXP260302P26700000","bid":1636.3,"bid_size":1.0,"ask":1994.7,"ask_size":1.0,"iv":0.1448,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":0.9485,"theta":-0.2272,"rho":-8.7113,"theo":1816.1018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1954.74993896484},{"option":"NDXP260302C26750000","bid":0.75,"bid_size":7.0,"ask":1.5,"ask_size":10.0,"iv":0.1542,"open_interest":1.0,"volume":0.0,"delta":0.0055,"gamma":0.0,"vega":0.8438,"theta":-0.3955,"rho":0.043,"theo":1.1559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.4,"last_trade_time":"2026-02-11T10:18:05","percent_change":0.0,"prev_day_close":1.67500001192093},{"option":"NDXP260302P26750000","bid":1689.7,"bid_size":1.0,"ask":2040.3,"ask_size":1.0,"iv":0.1476,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0,"vega":0.8438,"theta":-0.17,"rho":-8.7342,"theo":1865.8505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2006.09997558594},{"option":"NDXP260302C26800000","bid":0.65,"bid_size":7.0,"ask":1.35,"ask_size":10.0,"iv":0.1557,"open_interest":7.0,"volume":0.0,"delta":0.0048,"gamma":0.0,"vega":0.7521,"theta":-0.3513,"rho":0.0375,"theo":1.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.45,"last_trade_time":"2026-02-12T12:08:29","percent_change":0.0,"prev_day_close":1.45000001788139},{"option":"NDXP260302P26800000","bid":1739.5,"bid_size":1.0,"ask":2096.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":0.7521,"theta":-0.1198,"rho":-8.756,"theo":1915.6286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2060.29998779297},{"option":"NDXP260302C26850000","bid":0.5,"bid_size":8.0,"ask":1.25,"ask_size":11.0,"iv":0.1574,"open_interest":0.0,"volume":0.0,"delta":0.0042,"gamma":0.0,"vega":0.6719,"theta":-0.3129,"rho":0.0329,"theo":0.8744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.25},{"option":"NDXP260302P26850000","bid":1789.3,"bid_size":1.0,"ask":2144.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9957,"gamma":0.0,"vega":0.6719,"theta":-0.0754,"rho":-8.777,"theo":1965.4306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2109.70007324219},{"option":"NDXP260302C26900000","bid":0.45,"bid_size":8.0,"ask":1.15,"ask_size":10.0,"iv":0.1588,"open_interest":33.0,"volume":0.0,"delta":0.0037,"gamma":0.0,"vega":0.602,"theta":-0.2797,"rho":0.0289,"theo":0.7656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.7,"last_trade_time":"2026-02-09T10:31:21","percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"NDXP260302P26900000","bid":1839.2,"bid_size":1.0,"ask":2194.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.602,"theta":-0.0362,"rho":-8.7974,"theo":2015.2525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2155.35003662109},{"option":"NDXP260302C26950000","bid":0.35,"bid_size":8.0,"ask":1.05,"ask_size":11.0,"iv":0.1605,"open_interest":0.0,"volume":2.0,"delta":0.0033,"gamma":0.0,"vega":0.5409,"theta":-0.2509,"rho":0.0255,"theo":0.6735,"change":0.225,"open":1.1,"high":1.25,"low":1.1,"tick":"up","last_trade_price":1.25,"last_trade_time":"2026-02-18T12:36:48","percent_change":21.9512,"prev_day_close":1.02499997615814},{"option":"NDXP260302P26950000","bid":1889.0,"bid_size":1.0,"ask":2244.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.5409,"theta":-0.0013,"rho":-8.8173,"theo":2065.0912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2209.64996337891},{"option":"NDXP260302C27000000","bid":0.25,"bid_size":10.0,"ask":1.0,"ask_size":11.0,"iv":0.1626,"open_interest":3.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.4873,"theta":-0.226,"rho":0.0226,"theo":0.5955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.37,"last_trade_time":"2026-02-11T12:51:11","percent_change":0.0,"prev_day_close":0.92500002682209},{"option":"NDXP260302P27000000","bid":1938.9,"bid_size":1.0,"ask":2294.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.4873,"theta":0.0,"rho":-8.8366,"theo":2114.9438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2259.55004882812},{"option":"NDXP260302C27050000","bid":0.25,"bid_size":8.0,"ask":0.95,"ask_size":11.0,"iv":0.1646,"open_interest":0.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.4403,"theta":-0.2042,"rho":0.0201,"theo":0.529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.874999985098839},{"option":"NDXP260302P27050000","bid":1988.8,"bid_size":1.0,"ask":2344.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.4403,"theta":0.0,"rho":-8.8555,"theo":2164.8082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2304.90002441406},{"option":"NDXP260302C27100000","bid":0.15,"bid_size":10.0,"ask":0.9,"ask_size":11.0,"iv":0.1664,"open_interest":0.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.3992,"theta":-0.1854,"rho":0.018,"theo":0.4724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"NDXP260302P27100000","bid":2038.7,"bid_size":1.0,"ask":2393.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.3992,"theta":0.0,"rho":-8.874,"theo":2214.6822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2354.64990234375},{"option":"NDXP260302C27150000","bid":0.15,"bid_size":7.0,"ask":0.85,"ask_size":13.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.3633,"theta":-0.169,"rho":0.0161,"theo":0.424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"NDXP260302P27150000","bid":2086.7,"bid_size":1.0,"ask":2440.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.3633,"theta":0.0,"rho":-8.8923,"theo":2264.5646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2404.55004882812},{"option":"NDXP260302C27200000","bid":0.1,"bid_size":8.0,"ask":0.85,"ask_size":12.0,"iv":0.1713,"open_interest":5.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.3318,"theta":-0.1547,"rho":0.0145,"theo":0.3827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-13T09:30:15","percent_change":0.0,"prev_day_close":0.749999977648258},{"option":"NDXP260302P27200000","bid":2136.6,"bid_size":1.0,"ask":2489.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.3318,"theta":0.0,"rho":-8.9103,"theo":2314.454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2454.5},{"option":"NDXP260302C27300000","bid":0.05,"bid_size":8.0,"ask":0.8,"ask_size":15.0,"iv":0.176,"open_interest":10.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.2797,"theta":-0.1314,"rho":0.012,"theo":0.3167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.2,"last_trade_time":"2026-02-03T13:56:33","percent_change":0.0,"prev_day_close":0.650000024586916},{"option":"NDXP260302P27300000","bid":2236.4,"bid_size":1.0,"ask":2589.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.2797,"theta":0.0,"rho":-8.9456,"theo":2414.2496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2554.19995117188},{"option":"NDXP260302C27400000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":13.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.239,"theta":-0.1134,"rho":0.01,"theo":0.2673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.5999999884516},{"option":"NDXP260302P27400000","bid":2336.3,"bid_size":1.0,"ask":2687.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.239,"theta":0.0,"rho":-8.9804,"theo":2514.0616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2658.70007324219},{"option":"NDXP260302C27500000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":14.0,"iv":0.1853,"open_interest":2.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.207,"theta":-0.0995,"rho":0.0085,"theo":0.2297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.83,"last_trade_time":"2026-02-11T12:51:11","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260302P27500000","bid":2436.1,"bid_size":1.0,"ask":2789.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.207,"theta":0.0,"rho":-9.0147,"theo":2613.8855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2758.75},{"option":"NDXP260302C27600000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":14.0,"iv":0.1902,"open_interest":10.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1814,"theta":-0.0884,"rho":0.0074,"theo":0.2005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-06T10:13:55","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260302P27600000","bid":2535.9,"bid_size":1.0,"ask":2889.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1814,"theta":0.0,"rho":-9.0487,"theo":2713.7178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2856.75},{"option":"NDXP260302C27700000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":15.0,"iv":0.1963,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1604,"theta":-0.0795,"rho":0.0064,"theo":0.1774,"change":0.0,"open":0.0,"high":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":"NDXP260302P27700000","bid":2635.7,"bid_size":1.0,"ask":2989.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1604,"theta":0.0,"rho":-9.0824,"theo":2813.5562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2958.0},{"option":"NDXP260302C27800000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":14.0,"iv":0.2009,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1431,"theta":-0.072,"rho":0.0057,"theo":0.1585,"change":0.0,"open":0.0,"high":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":"NDXP260302P27800000","bid":2735.6,"bid_size":1.0,"ask":3088.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1431,"theta":0.0,"rho":-9.1159,"theo":2913.3988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3057.80004882812},{"option":"NDXP260302C27900000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":15.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1285,"theta":-0.0658,"rho":0.0051,"theo":0.1429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260302P27900000","bid":2835.4,"bid_size":1.0,"ask":3188.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1285,"theta":0.0,"rho":-9.1494,"theo":3013.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3157.59997558594},{"option":"NDXP260302C28000000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":14.0,"iv":0.2128,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1161,"theta":-0.0605,"rho":0.0045,"theo":0.1297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260302P28000000","bid":2935.3,"bid_size":1.0,"ask":3288.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1161,"theta":0.0,"rho":-9.1827,"theo":3113.0929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3257.40002441406},{"option":"NDXP260302C28100000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":14.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.1053,"theta":-0.0558,"rho":0.0041,"theo":0.1183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260302P28100000","bid":3035.1,"bid_size":1.0,"ask":3388.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1053,"theta":0.0,"rho":-9.216,"theo":3212.9431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3357.59997558594},{"option":"NDXP260302C28200000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":16.0,"iv":0.2229,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0959,"theta":-0.0517,"rho":0.0037,"theo":0.1085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260302P28200000","bid":3135.0,"bid_size":1.0,"ask":3488.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0959,"theta":0.0,"rho":-9.2492,"theo":3312.7947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3457.20007324219},{"option":"NDXP260302C28300000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":16.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0876,"theta":-0.0481,"rho":0.0034,"theo":0.0998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260302P28300000","bid":3234.8,"bid_size":1.0,"ask":3588.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0876,"theta":0.0,"rho":-9.2823,"theo":3412.6475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3552.44995117188},{"option":"NDXP260302C28400000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":17.0,"iv":0.2344,"open_interest":3.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0803,"theta":-0.0448,"rho":0.0031,"theo":0.0921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.23,"last_trade_time":"2026-02-10T15:12:47","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260302P28400000","bid":3334.7,"bid_size":1.0,"ask":3687.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0803,"theta":0.0,"rho":-9.3154,"theo":3512.5013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3656.69995117188},{"option":"NDXP260302C28500000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":15.0,"iv":0.2382,"open_interest":1.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0737,"theta":-0.0418,"rho":0.0028,"theo":0.0852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.53,"last_trade_time":"2026-02-04T10:39:54","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260302P28500000","bid":3434.5,"bid_size":1.0,"ask":3787.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0737,"theta":0.0,"rho":-9.3485,"theo":3612.3559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3756.55004882812},{"option":"NDXP260302C29000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":15.0,"iv":0.264,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0498,"theta":-0.0305,"rho":0.0018,"theo":0.0597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260302P29000000","bid":3933.8,"bid_size":1.0,"ask":4287.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0498,"theta":0.0,"rho":-9.5135,"theo":4111.6378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4256.09997558594},{"option":"NDXP260302C29500000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":18.0,"iv":0.2909,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.035,"theta":-0.023,"rho":0.0013,"theo":0.0436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260302P29500000","bid":4433.1,"bid_size":1.0,"ask":4786.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.035,"theta":0.0,"rho":-9.6781,"theo":4610.9291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4755.0},{"option":"NDXP260302C30000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":18.0,"iv":0.3144,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0255,"theta":-0.0179,"rho":0.0009,"theo":0.0328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-10T13:41:16","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260302P30000000","bid":4932.5,"bid_size":1.0,"ask":5285.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0255,"theta":0.0,"rho":-9.8425,"theo":5110.2258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5254.19995117188},{"option":"NDXP260302C30500000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":17.0,"iv":0.3367,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0191,"theta":-0.0142,"rho":0.0007,"theo":0.0254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.69,"last_trade_time":"2026-02-02T12:04:21","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260302P30500000","bid":5431.8,"bid_size":1.0,"ask":5785.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0191,"theta":0.0,"rho":-10.0068,"theo":5609.5258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5753.34985351562},{"option":"NDXP260302C31000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":17.0,"iv":0.3614,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0146,"theta":-0.0114,"rho":0.0005,"theo":0.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-02T12:04:21","percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260302P31000000","bid":5931.1,"bid_size":1.0,"ask":6284.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0146,"theta":0.0,"rho":-10.171,"theo":6108.8279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6252.80004882812},{"option":"NDXP260302C32000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":16.0,"iv":0.4093,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.009,"theta":-0.0078,"rho":0.0003,"theo":0.0131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260302P32000000","bid":6929.8,"bid_size":1.0,"ask":7283.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":-10.4993,"theo":7107.4359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7251.35009765625},{"option":"NDXP260302C33000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":13.0,"iv":0.4553,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.006,"theta":-0.0056,"rho":0.0002,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260302P33000000","bid":7928.5,"bid_size":1.0,"ask":8281.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":-10.8275,"theo":8106.0467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8249.9501953125},{"option":"NDXP260303C13000000","bid":11692.6,"bid_size":1.0,"ask":12045.7,"ask_size":1.0,"iv":1.2372,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0642,"theta":0.0,"rho":4.6178,"theo":11867.3349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11727.9497070312},{"option":"NDXP260303P13000000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":7.0,"iv":1.0184,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0642,"theta":-0.2025,"rho":-0.0033,"theo":0.4693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260303C14000000","bid":10694.2,"bid_size":1.0,"ask":11047.3,"ask_size":1.0,"iv":1.108,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0907,"theta":0.0,"rho":4.9717,"theo":10869.0,"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":10732.650390625},{"option":"NDXP260303P14000000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":7.0,"iv":0.9173,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0907,"theta":-0.2638,"rho":-0.0048,"theo":0.6341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.6999999769032},{"option":"NDXP260303C15000000","bid":9695.9,"bid_size":1.0,"ask":10048.9,"ask_size":1.0,"iv":0.9882,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.1288,"theta":0.0,"rho":5.3249,"theo":9870.7252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9734.64990234375},{"option":"NDXP260303P15000000","bid":0.15,"bid_size":7.0,"ask":0.9,"ask_size":7.0,"iv":0.8374,"open_interest":1.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.1288,"theta":-0.3433,"rho":-0.007,"theo":0.859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-05T09:32:32","percent_change":0.0,"prev_day_close":1.02500000596046},{"option":"NDXP260303C16000000","bid":8697.6,"bid_size":1.0,"ask":9050.7,"ask_size":1.0,"iv":0.8025,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.184,"theta":0.0,"rho":5.677,"theo":8872.5398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8733.849609375},{"option":"NDXP260303P16000000","bid":0.45,"bid_size":12.0,"ask":1.25,"ask_size":8.0,"iv":0.7652,"open_interest":36.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.184,"theta":-0.4485,"rho":-0.0103,"theo":1.1734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-17T14:11:25","percent_change":0.0,"prev_day_close":1.57500004768372},{"option":"NDXP260303C17000000","bid":7699.6,"bid_size":1.0,"ask":8052.7,"ask_size":1.0,"iv":0.7185,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.2676,"theta":0.0,"rho":6.0273,"theo":7874.4927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7736.14990234375},{"option":"NDXP260303P17000000","bid":1.0,"bid_size":6.0,"ask":1.8,"ask_size":8.0,"iv":0.6959,"open_interest":0.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.2676,"theta":-0.5908,"rho":-0.0154,"theo":1.6261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.40000003576279},{"option":"NDXP260303C18000000","bid":6701.9,"bid_size":1.0,"ask":7054.7,"ask_size":1.0,"iv":0.6396,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.398,"theta":-0.0259,"rho":6.3744,"theo":6876.6848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6743.40014648438},{"option":"NDXP260303P18000000","bid":1.9,"bid_size":6.0,"ask":2.6,"ask_size":7.0,"iv":0.6262,"open_interest":4.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.398,"theta":-0.7934,"rho":-0.0237,"theo":2.318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.4,"last_trade_time":"2026-02-17T11:16:27","percent_change":0.0,"prev_day_close":3.64999985694885},{"option":"NDXP260303C19000000","bid":5704.7,"bid_size":1.0,"ask":6057.5,"ask_size":1.0,"iv":0.5641,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.6184,"theta":-0.4504,"rho":6.7149,"theo":5879.35,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5740.25},{"option":"NDXP260303P19000000","bid":3.2,"bid_size":6.0,"ask":4.0,"ask_size":7.0,"iv":0.5564,"open_interest":0.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.6184,"theta":-1.1064,"rho":-0.0386,"theo":3.4829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.35000014305115},{"option":"NDXP260303C19500000","bid":5204.7,"bid_size":1.0,"ask":5559.1,"ask_size":1.0,"iv":0.5155,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.7916,"theta":-0.7372,"rho":6.8802,"theo":5381.0257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5247.09985351562},{"option":"NDXP260303P19500000","bid":4.2,"bid_size":6.0,"ask":5.0,"ask_size":7.0,"iv":0.5218,"open_interest":0.0,"volume":0.0,"delta":-0.0058,"gamma":0.0,"vega":0.7916,"theta":-1.3374,"rho":-0.0509,"theo":4.4085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.45000004768372},{"option":"NDXP260303C20000000","bid":4704.6,"bid_size":1.0,"ask":5059.0,"ask_size":1.0,"iv":0.4703,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":1.0329,"theta":-1.1077,"rho":7.0402,"theo":4883.1177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4747.09985351562},{"option":"NDXP260303P20000000","bid":5.5,"bid_size":11.0,"ask":6.4,"ask_size":12.0,"iv":0.4877,"open_interest":0.0,"volume":0.0,"delta":-0.0078,"gamma":0.0,"vega":1.0329,"theta":-1.6522,"rho":-0.0687,"theo":5.7504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.14999985694885},{"option":"NDXP260303C20500000","bid":4211.0,"bid_size":1.0,"ask":4564.0,"ask_size":1.0,"iv":0.457,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":1.3834,"theta":-1.6066,"rho":7.1904,"theo":4385.9053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4252.44995117188},{"option":"NDXP260303P20500000","bid":7.5,"bid_size":6.0,"ask":8.4,"ask_size":5.0,"iv":0.4553,"open_interest":2.0,"volume":1.0,"delta":-0.0109,"gamma":0.0,"vega":1.3834,"theta":-2.0954,"rho":-0.0961,"theo":7.7878,"change":-3.85,"open":7.0,"high":7.0,"low":7.0,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-18T10:15:42","percent_change":-35.4839,"prev_day_close":10.8499999046326},{"option":"NDXP260303C21000000","bid":3714.9,"bid_size":1.0,"ask":4067.9,"ask_size":1.0,"iv":0.4259,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":1.9068,"theta":-2.3032,"rho":7.3246,"theo":3889.8875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3754.79992675781},{"option":"NDXP260303P21000000","bid":10.6,"bid_size":6.0,"ask":11.7,"ask_size":9.0,"iv":0.4246,"open_interest":12.0,"volume":12.0,"delta":-0.0158,"gamma":0.0,"vega":1.9068,"theta":-2.7363,"rho":-0.1396,"theo":11.0199,"change":-4.6,"open":10.45,"high":10.45,"low":10.45,"tick":"no_change","last_trade_price":10.45,"last_trade_time":"2026-02-18T10:03:48","percent_change":-30.5648,"prev_day_close":15.0500001907349},{"option":"NDXP260303C21100000","bid":3615.8,"bid_size":1.0,"ask":3966.8,"ask_size":1.0,"iv":0.4197,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0,"vega":2.0375,"theta":-2.4745,"rho":7.3488,"theo":3790.8968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3660.89990234375},{"option":"NDXP260303P21100000","bid":11.4,"bid_size":6.0,"ask":12.5,"ask_size":5.0,"iv":0.4185,"open_interest":0.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":2.0375,"theta":-2.8964,"rho":-0.151,"theo":11.8792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.1999998092651},{"option":"NDXP260303C21200000","bid":3510.3,"bid_size":1.0,"ask":3867.8,"ask_size":1.0,"iv":0.3965,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":2.18,"theta":-2.6583,"rho":7.3718,"theo":3691.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3558.30004882812},{"option":"NDXP260303P21200000","bid":12.2,"bid_size":6.0,"ask":13.5,"ask_size":10.0,"iv":0.4128,"open_interest":0.0,"volume":0.0,"delta":-0.0184,"gamma":0.0,"vega":2.18,"theta":-3.0691,"rho":-0.1635,"theo":12.8278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.4499998092651},{"option":"NDXP260303C21300000","bid":3418.1,"bid_size":1.0,"ask":3769.0,"ask_size":1.0,"iv":0.408,"open_interest":0.0,"volume":0.0,"delta":0.9799,"gamma":0.0,"vega":2.3366,"theta":-2.8554,"rho":7.3934,"theo":3593.1937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3464.45007324219},{"option":"NDXP260303P21300000","bid":13.2,"bid_size":7.0,"ask":14.5,"ask_size":9.0,"iv":0.4071,"open_interest":0.0,"volume":0.0,"delta":-0.02,"gamma":0.0,"vega":2.3366,"theta":-3.2551,"rho":-0.1774,"theo":13.8761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.8499994277954},{"option":"NDXP260303C21400000","bid":3314.4,"bid_size":1.0,"ask":3670.3,"ask_size":1.0,"iv":0.3913,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0,"vega":2.5076,"theta":-3.067,"rho":7.4134,"theo":3494.5045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3365.30004882812},{"option":"NDXP260303P21400000","bid":14.5,"bid_size":6.0,"ask":15.7,"ask_size":10.0,"iv":0.4013,"open_interest":0.0,"volume":0.0,"delta":-0.0217,"gamma":0.0,"vega":2.5076,"theta":-3.4555,"rho":-0.193,"theo":15.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.3999996185303},{"option":"NDXP260303C21500000","bid":3215.9,"bid_size":1.0,"ask":3571.7,"ask_size":1.0,"iv":0.3866,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0,"vega":2.6916,"theta":-3.2941,"rho":7.4317,"theo":3395.9419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3268.04992675781},{"option":"NDXP260303P21500000","bid":15.6,"bid_size":7.0,"ask":16.9,"ask_size":9.0,"iv":0.3959,"open_interest":2.0,"volume":0.0,"delta":-0.0236,"gamma":0.0,"vega":2.6916,"theta":-3.6714,"rho":-0.2102,"theo":16.3242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.2,"last_trade_time":"2026-02-11T14:42:51","percent_change":0.0,"prev_day_close":22.1000003814697},{"option":"NDXP260303C21600000","bid":3119.0,"bid_size":1.0,"ask":3474.3,"ask_size":1.0,"iv":0.3849,"open_interest":0.0,"volume":0.0,"delta":0.9741,"gamma":0.0,"vega":2.8882,"theta":-3.5379,"rho":7.4484,"theo":3297.52,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3164.19995117188},{"option":"NDXP260303P21600000","bid":17.0,"bid_size":7.0,"ask":18.3,"ask_size":6.0,"iv":0.39,"open_interest":5.0,"volume":0.0,"delta":-0.0258,"gamma":0.0,"vega":2.8882,"theta":-3.9041,"rho":-0.2291,"theo":17.7523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.1,"last_trade_time":"2026-02-17T16:07:45","percent_change":0.0,"prev_day_close":24.0},{"option":"NDXP260303C21700000","bid":3019.1,"bid_size":1.0,"ask":3374.1,"ask_size":1.0,"iv":0.3755,"open_interest":0.0,"volume":0.0,"delta":0.9718,"gamma":0.0,"vega":3.1013,"theta":-3.7992,"rho":7.4633,"theo":3199.2534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3067.34997558594},{"option":"NDXP260303P21700000","bid":18.6,"bid_size":7.0,"ask":19.9,"ask_size":8.0,"iv":0.3847,"open_interest":2.0,"volume":0.0,"delta":-0.0281,"gamma":0.0,"vega":3.1013,"theta":-4.1542,"rho":-0.2497,"theo":19.3357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.6,"last_trade_time":"2026-02-11T14:59:52","percent_change":0.0,"prev_day_close":26.1500005722046},{"option":"NDXP260303C21800000","bid":2920.9,"bid_size":1.0,"ask":3276.0,"ask_size":1.0,"iv":0.3708,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0,"vega":3.3351,"theta":-4.079,"rho":7.4759,"theo":3101.1602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2971.59997558594},{"option":"NDXP260303P21800000","bid":20.4,"bid_size":4.0,"ask":21.6,"ask_size":7.0,"iv":0.3796,"open_interest":3.0,"volume":0.0,"delta":-0.0306,"gamma":0.0,"vega":3.3351,"theta":-4.4229,"rho":-0.2726,"theo":21.0925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.3,"last_trade_time":"2026-02-13T09:40:12","percent_change":0.0,"prev_day_close":28.5},{"option":"NDXP260303C21900000","bid":2823.0,"bid_size":1.0,"ask":3178.1,"ask_size":1.0,"iv":0.3662,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0,"vega":3.5903,"theta":-4.3787,"rho":7.4856,"theo":3003.2642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2870.75},{"option":"NDXP260303P21900000","bid":22.3,"bid_size":6.0,"ask":23.5,"ask_size":5.0,"iv":0.3742,"open_interest":0.0,"volume":0.0,"delta":-0.0335,"gamma":0.0,"vega":3.5903,"theta":-4.7114,"rho":-0.2984,"theo":23.0464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.1000003814697},{"option":"NDXP260303C22000000","bid":2725.3,"bid_size":1.0,"ask":3081.4,"ask_size":1.0,"iv":0.363,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0,"vega":3.8634,"theta":-4.6999,"rho":7.4926,"theo":2905.592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2772.79992675781},{"option":"NDXP260303P22000000","bid":24.5,"bid_size":6.0,"ask":25.7,"ask_size":5.0,"iv":0.3694,"open_interest":11.0,"volume":0.0,"delta":-0.0366,"gamma":0.0,"vega":3.8634,"theta":-5.0215,"rho":-0.327,"theo":25.2242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":47.3,"last_trade_time":"2026-02-13T14:58:41","percent_change":0.0,"prev_day_close":34.1000003814697},{"option":"NDXP260303C22100000","bid":2627.9,"bid_size":1.0,"ask":2984.0,"ask_size":2.0,"iv":0.3566,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0,"vega":4.1548,"theta":-5.0438,"rho":7.4969,"theo":2808.169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2677.05004882812},{"option":"NDXP260303P22100000","bid":26.9,"bid_size":5.0,"ask":28.2,"ask_size":5.0,"iv":0.3642,"open_interest":0.0,"volume":0.0,"delta":-0.0401,"gamma":0.0,"vega":4.1548,"theta":-5.3542,"rho":-0.3582,"theo":27.6512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.25},{"option":"NDXP260303C22200000","bid":2529.3,"bid_size":1.0,"ask":2884.9,"ask_size":1.0,"iv":0.3498,"open_interest":0.0,"volume":0.0,"delta":0.9559,"gamma":0.0,"vega":4.4717,"theta":-5.4112,"rho":7.498,"theo":2711.0226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2584.69995117188},{"option":"NDXP260303P22200000","bid":29.4,"bid_size":3.0,"ask":30.9,"ask_size":5.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":-0.044,"gamma":0.0,"vega":4.4717,"theta":-5.7104,"rho":-0.3926,"theo":30.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.0},{"option":"NDXP260303C22300000","bid":2432.1,"bid_size":1.0,"ask":2788.2,"ask_size":1.0,"iv":0.3454,"open_interest":0.0,"volume":0.0,"delta":0.9516,"gamma":0.0001,"vega":4.8186,"theta":-5.8031,"rho":7.4948,"theo":2614.1886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2483.59997558594},{"option":"NDXP260303P22300000","bid":32.4,"bid_size":3.0,"ask":33.9,"ask_size":5.0,"iv":0.3543,"open_interest":3.0,"volume":0.0,"delta":-0.0483,"gamma":0.0001,"vega":4.8186,"theta":-6.0913,"rho":-0.4314,"theo":33.3707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.1,"last_trade_time":"2026-02-13T09:32:50","percent_change":0.0,"prev_day_close":44.9500007629394},{"option":"NDXP260303C22400000","bid":2333.6,"bid_size":2.0,"ask":2693.6,"ask_size":1.0,"iv":0.3412,"open_interest":0.0,"volume":0.0,"delta":0.9469,"gamma":0.0001,"vega":5.19,"theta":-6.2211,"rho":7.4871,"theo":2517.7098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2388.59997558594},{"option":"NDXP260303P22400000","bid":35.9,"bid_size":6.0,"ask":37.3,"ask_size":5.0,"iv":0.3496,"open_interest":0.0,"volume":1.0,"delta":-0.053,"gamma":0.0001,"vega":5.19,"theta":-6.498,"rho":-0.4747,"theo":36.742,"change":-9.35,"open":40.1,"high":40.1,"low":40.1,"tick":"down","last_trade_price":40.1,"last_trade_time":"2026-02-18T09:52:53","percent_change":-18.908,"prev_day_close":49.4500007629394},{"option":"NDXP260303C22500000","bid":2247.2,"bid_size":1.0,"ask":2597.5,"ask_size":1.0,"iv":0.3462,"open_interest":0.0,"volume":0.0,"delta":0.9416,"gamma":0.0001,"vega":5.5827,"theta":-6.6656,"rho":7.4754,"theo":2421.6258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2292.65002441406},{"option":"NDXP260303P22500000","bid":39.6,"bid_size":4.0,"ask":41.1,"ask_size":4.0,"iv":0.3449,"open_interest":2.0,"volume":0.0,"delta":-0.0583,"gamma":0.0001,"vega":5.5827,"theta":-6.9314,"rho":-0.5219,"theo":40.5079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.0,"last_trade_time":"2026-02-13T09:42:03","percent_change":0.0,"prev_day_close":54.3500003814697},{"option":"NDXP260303C22600000","bid":2144.3,"bid_size":1.0,"ask":2501.5,"ask_size":1.0,"iv":0.3348,"open_interest":0.0,"volume":0.0,"delta":0.9358,"gamma":0.0001,"vega":6.0059,"theta":-7.1365,"rho":7.4591,"theo":2325.9742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2197.69995117188},{"option":"NDXP260303P22600000","bid":43.8,"bid_size":6.0,"ask":45.3,"ask_size":4.0,"iv":0.3405,"open_interest":5.0,"volume":0.0,"delta":-0.0641,"gamma":0.0001,"vega":6.0059,"theta":-7.3912,"rho":-0.5737,"theo":44.7063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.5,"last_trade_time":"2026-02-13T09:32:50","percent_change":0.0,"prev_day_close":59.8999996185303},{"option":"NDXP260303C22700000","bid":2046.8,"bid_size":1.0,"ask":2406.4,"ask_size":1.0,"iv":0.3287,"open_interest":0.0,"volume":0.0,"delta":0.9294,"gamma":0.0001,"vega":6.4652,"theta":-7.6335,"rho":7.4363,"theo":2230.8054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2108.65002441406},{"option":"NDXP260303P22700000","bid":48.2,"bid_size":8.0,"ask":49.9,"ask_size":3.0,"iv":0.3355,"open_interest":6.0,"volume":0.0,"delta":-0.0705,"gamma":0.0001,"vega":6.4652,"theta":-7.877,"rho":-0.6321,"theo":49.3874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.1,"last_trade_time":"2026-02-13T14:58:41","percent_change":0.0,"prev_day_close":66.0},{"option":"NDXP260303C22800000","bid":1961.8,"bid_size":1.0,"ask":2310.4,"ask_size":1.0,"iv":0.3309,"open_interest":0.0,"volume":0.0,"delta":0.9223,"gamma":0.0001,"vega":6.9496,"theta":-8.1562,"rho":7.4071,"theo":2136.1768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2013.40002441406},{"option":"NDXP260303P22800000","bid":53.7,"bid_size":4.0,"ask":55.2,"ask_size":3.0,"iv":0.331,"open_interest":0.0,"volume":0.0,"delta":-0.0775,"gamma":0.0001,"vega":6.9496,"theta":-8.3886,"rho":-0.6968,"theo":54.6088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.7999992370606},{"option":"NDXP260303C22900000","bid":1872.1,"bid_size":1.0,"ask":2227.2,"ask_size":1.0,"iv":0.3297,"open_interest":0.0,"volume":0.0,"delta":0.9146,"gamma":0.0001,"vega":7.4565,"theta":-8.7031,"rho":7.3728,"theo":2042.135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1924.55004882812},{"option":"NDXP260303P22900000","bid":59.5,"bid_size":5.0,"ask":60.9,"ask_size":3.0,"iv":0.3264,"open_interest":1.0,"volume":0.0,"delta":-0.0853,"gamma":0.0001,"vega":7.4565,"theta":-8.9243,"rho":-0.7667,"theo":60.417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.5,"last_trade_time":"2026-02-12T15:29:34","percent_change":0.0,"prev_day_close":80.2999992370606},{"option":"NDXP260303C23000000","bid":1778.5,"bid_size":1.0,"ask":2138.2,"ask_size":1.0,"iv":0.3336,"open_interest":0.0,"volume":0.0,"delta":0.906,"gamma":0.0001,"vega":7.9996,"theta":-9.2716,"rho":7.3311,"theo":1948.7283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1831.25},{"option":"NDXP260303P23000000","bid":65.6,"bid_size":5.0,"ask":67.4,"ask_size":3.0,"iv":0.3219,"open_interest":5.0,"volume":0.0,"delta":-0.0939,"gamma":0.0001,"vega":7.9996,"theta":-9.4817,"rho":-0.8439,"theo":66.8603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.1,"last_trade_time":"2026-02-17T14:30:33","percent_change":0.0,"prev_day_close":88.5500030517578},{"option":"NDXP260303C23100000","bid":1685.6,"bid_size":1.0,"ask":2030.4,"ask_size":1.0,"iv":0.3197,"open_interest":0.0,"volume":0.0,"delta":0.8966,"gamma":0.0001,"vega":8.575,"theta":-9.859,"rho":7.2803,"theo":1856.0254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1743.20001220703},{"option":"NDXP260303P23100000","bid":73.0,"bid_size":5.0,"ask":74.6,"ask_size":4.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":-0.1033,"gamma":0.0001,"vega":8.575,"theta":-10.058,"rho":-0.9302,"theo":74.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.75},{"option":"NDXP260303C23200000","bid":1679.8,"bid_size":1.0,"ask":1854.5,"ask_size":1.0,"iv":0.3162,"open_interest":0.0,"volume":0.0,"delta":0.8864,"gamma":0.0001,"vega":9.1662,"theta":-10.4624,"rho":7.2226,"theo":1764.09,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1652.04998779297},{"option":"NDXP260303P23200000","bid":80.7,"bid_size":5.0,"ask":82.6,"ask_size":4.0,"iv":0.3129,"open_interest":4.0,"volume":1.0,"delta":-0.1135,"gamma":0.0001,"vega":9.1662,"theta":-10.6502,"rho":-1.0234,"theo":81.9219,"change":-51.15,"open":56.6,"high":56.6,"low":56.6,"tick":"down","last_trade_price":56.6,"last_trade_time":"2026-02-18T11:24:21","percent_change":-47.471,"prev_day_close":107.75},{"option":"NDXP260303C23300000","bid":1586.1,"bid_size":1.0,"ask":1762.7,"ask_size":1.0,"iv":0.309,"open_interest":0.0,"volume":0.0,"delta":0.8751,"gamma":0.0001,"vega":9.7843,"theta":-11.0771,"rho":7.1571,"theo":1672.9727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1565.29998779297},{"option":"NDXP260303P23300000","bid":89.4,"bid_size":5.0,"ask":91.3,"ask_size":4.0,"iv":0.3084,"open_interest":9.0,"volume":0.0,"delta":-0.1248,"gamma":0.0001,"vega":9.7843,"theta":-11.2537,"rho":-1.1245,"theo":90.6546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.73,"last_trade_time":"2026-02-17T15:51:00","percent_change":0.0,"prev_day_close":118.900001525879},{"option":"NDXP260303C23400000","bid":1493.1,"bid_size":1.0,"ask":1672.4,"ask_size":1.0,"iv":0.3037,"open_interest":0.0,"volume":0.0,"delta":0.8629,"gamma":0.0001,"vega":10.4352,"theta":-11.6982,"rho":7.08,"theo":1582.7523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1478.59997558594},{"option":"NDXP260303P23400000","bid":99.1,"bid_size":5.0,"ask":100.9,"ask_size":3.0,"iv":0.3038,"open_interest":7.0,"volume":1.0,"delta":-0.137,"gamma":0.0001,"vega":10.4352,"theta":-11.8637,"rho":-1.2371,"theo":100.2842,"change":-24.1,"open":107.0,"high":107.0,"low":107.0,"tick":"down","last_trade_price":107.0,"last_trade_time":"2026-02-18T09:43:47","percent_change":-18.3829,"prev_day_close":131.100006103516},{"option":"NDXP260303C23500000","bid":1408.6,"bid_size":1.0,"ask":1583.1,"ask_size":1.0,"iv":0.3011,"open_interest":0.0,"volume":0.0,"delta":0.8496,"gamma":0.0002,"vega":11.0956,"theta":-12.3207,"rho":6.9936,"theo":1493.5162,"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":1391.0},{"option":"NDXP260303P23500000","bid":109.5,"bid_size":4.0,"ask":111.6,"ask_size":3.0,"iv":0.2989,"open_interest":0.0,"volume":0.0,"delta":-0.1503,"gamma":0.0002,"vega":11.0956,"theta":-12.475,"rho":-1.359,"theo":110.8981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.0,"last_trade_time":"2026-02-17T14:42:19","percent_change":0.0,"prev_day_close":144.399993896484},{"option":"NDXP260303C23550000","bid":1364.3,"bid_size":1.0,"ask":1539.6,"ask_size":1.0,"iv":0.299,"open_interest":0.0,"volume":0.0,"delta":0.8425,"gamma":0.0002,"vega":11.4295,"theta":-12.6307,"rho":6.9475,"theo":1449.287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1348.19995117188},{"option":"NDXP260303P23550000","bid":115.1,"bid_size":3.0,"ask":117.2,"ask_size":2.0,"iv":0.2966,"open_interest":0.0,"volume":0.0,"delta":-0.1574,"gamma":0.0002,"vega":11.4295,"theta":-12.7795,"rho":-1.4229,"theo":116.5939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":151.600006103516},{"option":"NDXP260303C23600000","bid":1320.3,"bid_size":1.0,"ask":1495.6,"ask_size":1.0,"iv":0.2965,"open_interest":0.0,"volume":0.0,"delta":0.8351,"gamma":0.0002,"vega":11.7704,"theta":-12.9387,"rho":6.8984,"theo":1405.3299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1306.65002441406},{"option":"NDXP260303P23600000","bid":121.0,"bid_size":3.0,"ask":123.2,"ask_size":7.0,"iv":0.2943,"open_interest":0.0,"volume":0.0,"delta":-0.1648,"gamma":0.0002,"vega":11.7704,"theta":-13.0819,"rho":-1.4898,"theo":122.5618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.150001525879},{"option":"NDXP260303C23650000","bid":1275.8,"bid_size":1.0,"ask":1451.9,"ask_size":1.0,"iv":0.2937,"open_interest":0.0,"volume":0.0,"delta":0.8274,"gamma":0.0002,"vega":12.1186,"theta":-13.2439,"rho":6.8454,"theo":1361.66,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1263.09997558594},{"option":"NDXP260303P23650000","bid":127.5,"bid_size":4.0,"ask":129.3,"ask_size":1.0,"iv":0.2919,"open_interest":0.0,"volume":0.0,"delta":-0.1725,"gamma":0.0002,"vega":12.1186,"theta":-13.3815,"rho":-1.5605,"theo":128.8168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":167.199996948242},{"option":"NDXP260303C23700000","bid":1232.2,"bid_size":1.0,"ask":1407.5,"ask_size":1.0,"iv":0.2907,"open_interest":0.0,"volume":0.0,"delta":0.8194,"gamma":0.0002,"vega":12.4702,"theta":-13.5452,"rho":6.7888,"theo":1318.2942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1221.5},{"option":"NDXP260303P23700000","bid":133.8,"bid_size":2.0,"ask":135.8,"ask_size":8.0,"iv":0.2893,"open_interest":1.0,"volume":6.0,"delta":-0.1805,"gamma":0.0002,"vega":12.4702,"theta":-13.6773,"rho":-1.6349,"theo":135.376,"change":-80.1,"open":95.1,"high":95.1,"low":95.1,"tick":"down","last_trade_price":95.1,"last_trade_time":"2026-02-18T11:11:53","percent_change":-45.7192,"prev_day_close":175.199996948242},{"option":"NDXP260303C23750000","bid":1246.1,"bid_size":1.0,"ask":1310.3,"ask_size":1.0,"iv":0.2894,"open_interest":0.0,"volume":0.0,"delta":0.811,"gamma":0.0002,"vega":12.8202,"theta":-13.8419,"rho":6.7295,"theo":1275.247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1180.29998779297},{"option":"NDXP260303P23750000","bid":140.6,"bid_size":2.0,"ask":142.6,"ask_size":2.0,"iv":0.287,"open_interest":0.0,"volume":0.0,"delta":-0.1889,"gamma":0.0002,"vega":12.8202,"theta":-13.9684,"rho":-1.712,"theo":142.2538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":183.949996948242},{"option":"NDXP260303C23800000","bid":1203.6,"bid_size":1.0,"ask":1267.6,"ask_size":1.0,"iv":0.2869,"open_interest":0.0,"volume":0.0,"delta":0.8023,"gamma":0.0002,"vega":13.167,"theta":-14.1331,"rho":6.6681,"theo":1232.5287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1139.5},{"option":"NDXP260303P23800000","bid":147.8,"bid_size":2.0,"ask":150.0,"ask_size":2.0,"iv":0.2845,"open_interest":1.0,"volume":0.0,"delta":-0.1976,"gamma":0.0002,"vega":13.167,"theta":-14.254,"rho":-1.7912,"theo":149.4605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":387.35,"last_trade_time":"2026-02-05T10:01:30","percent_change":0.0,"prev_day_close":192.800003051758},{"option":"NDXP260303C23850000","bid":1161.5,"bid_size":1.0,"ask":1226.2,"ask_size":1.0,"iv":0.2849,"open_interest":0.0,"volume":0.0,"delta":0.7932,"gamma":0.0002,"vega":13.5139,"theta":-14.4178,"rho":6.604,"theo":1190.1495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1100.84997558594},{"option":"NDXP260303P23850000","bid":155.4,"bid_size":2.0,"ask":157.6,"ask_size":2.0,"iv":0.282,"open_interest":0.0,"volume":0.0,"delta":-0.2067,"gamma":0.0002,"vega":13.5139,"theta":-14.5332,"rho":-1.873,"theo":157.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":202.399993896484},{"option":"NDXP260303C23900000","bid":1119.8,"bid_size":1.0,"ask":1183.3,"ask_size":1.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.7838,"gamma":0.0002,"vega":13.8646,"theta":-14.6949,"rho":6.5361,"theo":1148.1246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1060.65002441406},{"option":"NDXP260303P23900000","bid":163.5,"bid_size":2.0,"ask":165.4,"ask_size":2.0,"iv":0.2795,"open_interest":0.0,"volume":0.0,"delta":-0.2161,"gamma":0.0002,"vega":13.8646,"theta":-14.8046,"rho":-1.9587,"theo":164.9064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.400001525879},{"option":"NDXP260303C23950000","bid":1078.3,"bid_size":1.0,"ask":1141.7,"ask_size":1.0,"iv":0.2796,"open_interest":0.0,"volume":0.0,"delta":0.774,"gamma":0.0002,"vega":14.2182,"theta":-14.9629,"rho":6.4633,"theo":1106.4758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1020.30001831055},{"option":"NDXP260303P23950000","bid":171.4,"bid_size":2.0,"ask":173.7,"ask_size":1.0,"iv":0.2769,"open_interest":0.0,"volume":30.0,"delta":-0.2259,"gamma":0.0002,"vega":14.2182,"theta":-15.0671,"rho":-2.0493,"theo":173.1825,"change":-98.2,"open":123.34,"high":124.25,"low":123.22,"tick":"down","last_trade_price":124.2,"last_trade_time":"2026-02-18T11:36:16","percent_change":-44.1547,"prev_day_close":222.399993896484},{"option":"NDXP260303C24000000","bid":1032.8,"bid_size":1.0,"ask":1100.5,"ask_size":1.0,"iv":0.2742,"open_interest":0.0,"volume":0.0,"delta":0.7638,"gamma":0.0002,"vega":14.5692,"theta":-15.2208,"rho":6.3864,"theo":1065.225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":981.949981689453},{"option":"NDXP260303P24000000","bid":180.2,"bid_size":2.0,"ask":182.4,"ask_size":2.0,"iv":0.2745,"open_interest":1.0,"volume":30.0,"delta":-0.236,"gamma":0.0002,"vega":14.5692,"theta":-15.3195,"rho":-2.1439,"theo":181.8568,"change":-102.15,"open":129.98,"high":130.85,"low":129.81,"tick":"no_change","last_trade_price":130.85,"last_trade_time":"2026-02-18T11:36:16","percent_change":-43.8412,"prev_day_close":233.0},{"option":"NDXP260303C24050000","bid":991.9,"bid_size":1.0,"ask":1059.7,"ask_size":1.0,"iv":0.2718,"open_interest":0.0,"volume":0.0,"delta":0.7532,"gamma":0.0002,"vega":14.9121,"theta":-15.4674,"rho":6.3069,"theo":1024.389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":942.399993896484},{"option":"NDXP260303P24050000","bid":189.0,"bid_size":2.0,"ask":191.4,"ask_size":4.0,"iv":0.2719,"open_interest":0.0,"volume":0.0,"delta":-0.2466,"gamma":0.0002,"vega":14.9121,"theta":-15.5605,"rho":-2.2412,"theo":190.9458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.199996948242},{"option":"NDXP260303C24100000","bid":951.4,"bid_size":1.0,"ask":1019.5,"ask_size":1.0,"iv":0.2693,"open_interest":0.0,"volume":0.0,"delta":0.7422,"gamma":0.0002,"vega":15.2476,"theta":-15.7016,"rho":6.2249,"theo":983.9798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":900.5},{"option":"NDXP260303P24100000","bid":198.6,"bid_size":2.0,"ask":201.0,"ask_size":3.0,"iv":0.2693,"open_interest":0.0,"volume":0.0,"delta":-0.2576,"gamma":0.0002,"vega":15.2476,"theta":-15.789,"rho":-2.341,"theo":200.4615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":256.0},{"option":"NDXP260303C24150000","bid":911.4,"bid_size":1.0,"ask":980.1,"ask_size":1.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":0.7308,"gamma":0.0003,"vega":15.5797,"theta":-15.9219,"rho":6.1389,"theo":944.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":862.600006103516},{"option":"NDXP260303P24150000","bid":208.6,"bid_size":2.0,"ask":210.9,"ask_size":1.0,"iv":0.2667,"open_interest":16.0,"volume":1.0,"delta":-0.2691,"gamma":0.0003,"vega":15.5797,"theta":-16.0038,"rho":-2.4448,"theo":210.4199,"change":-115.95,"open":152.25,"high":152.25,"low":152.25,"tick":"down","last_trade_price":152.25,"last_trade_time":"2026-02-18T11:36:47","percent_change":-43.2327,"prev_day_close":268.199996948242},{"option":"NDXP260303C24200000","bid":871.8,"bid_size":1.0,"ask":940.6,"ask_size":1.0,"iv":0.2647,"open_interest":0.0,"volume":0.0,"delta":0.719,"gamma":0.0003,"vega":15.9098,"theta":-16.1267,"rho":6.0473,"theo":904.5141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.450012207031},{"option":"NDXP260303P24200000","bid":219.0,"bid_size":2.0,"ask":221.1,"ask_size":2.0,"iv":0.264,"open_interest":28.0,"volume":1.0,"delta":-0.2809,"gamma":0.0003,"vega":15.9098,"theta":-16.203,"rho":-2.5542,"theo":220.8458,"change":-120.05,"open":160.65,"high":160.65,"low":160.65,"tick":"down","last_trade_price":160.65,"last_trade_time":"2026-02-18T11:36:47","percent_change":-42.7681,"prev_day_close":280.699996948242},{"option":"NDXP260303C24250000","bid":832.7,"bid_size":1.0,"ask":900.8,"ask_size":1.0,"iv":0.2615,"open_interest":0.0,"volume":0.0,"delta":0.7067,"gamma":0.0003,"vega":16.2326,"theta":-16.3142,"rho":5.9505,"theo":865.5111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":788.699981689453},{"option":"NDXP260303P24250000","bid":229.5,"bid_size":2.0,"ask":231.8,"ask_size":2.0,"iv":0.2614,"open_interest":0.0,"volume":0.0,"delta":-0.2932,"gamma":0.0003,"vega":16.2326,"theta":-16.385,"rho":-2.6687,"theo":231.7678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.75},{"option":"NDXP260303C24300000","bid":827.7,"bid_size":1.0,"ask":833.1,"ask_size":1.0,"iv":0.2602,"open_interest":5.0,"volume":0.0,"delta":0.6939,"gamma":0.0003,"vega":16.5416,"theta":-16.4831,"rho":5.8505,"theo":827.0259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":753.0,"last_trade_time":"2026-02-17T11:36:20","percent_change":0.0,"prev_day_close":752.700012207031},{"option":"NDXP260303P24300000","bid":241.0,"bid_size":2.0,"ask":243.4,"ask_size":2.0,"iv":0.2587,"open_interest":0.0,"volume":0.0,"delta":-0.306,"gamma":0.0003,"vega":16.5416,"theta":-16.5482,"rho":-2.7865,"theo":243.2075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":307.800003051758},{"option":"NDXP260303C24350000","bid":789.8,"bid_size":1.0,"ask":794.6,"ask_size":1.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.6807,"gamma":0.0003,"vega":16.8354,"theta":-16.6318,"rho":5.748,"theo":789.0723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":716.899993896484},{"option":"NDXP260303P24350000","bid":253.0,"bid_size":7.0,"ask":255.4,"ask_size":2.0,"iv":0.2559,"open_interest":1.0,"volume":0.0,"delta":-0.3192,"gamma":0.0003,"vega":16.8354,"theta":-16.6914,"rho":-2.9068,"theo":255.1789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.5,"last_trade_time":"2026-02-17T15:11:53","percent_change":0.0,"prev_day_close":322.25},{"option":"NDXP260303C24400000","bid":753.0,"bid_size":1.0,"ask":757.2,"ask_size":1.0,"iv":0.2547,"open_interest":2.0,"volume":0.0,"delta":0.667,"gamma":0.0003,"vega":17.1176,"theta":-16.7589,"rho":5.6409,"theo":751.6683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":578.9,"last_trade_time":"2026-02-17T09:57:07","percent_change":0.0,"prev_day_close":682.0},{"option":"NDXP260303P24400000","bid":265.2,"bid_size":5.0,"ask":267.8,"ask_size":1.0,"iv":0.2532,"open_interest":1.0,"volume":1.0,"delta":-0.3329,"gamma":0.0003,"vega":17.1176,"theta":-16.8129,"rho":-3.0316,"theo":267.6999,"change":-130.35,"open":206.9,"high":206.9,"low":206.9,"tick":"down","last_trade_price":206.9,"last_trade_time":"2026-02-18T11:53:06","percent_change":-38.6509,"prev_day_close":337.25},{"option":"NDXP260303C24450000","bid":715.2,"bid_size":1.0,"ask":719.4,"ask_size":1.0,"iv":0.2518,"open_interest":2.0,"volume":1.0,"delta":0.6528,"gamma":0.0003,"vega":17.3889,"theta":-16.8621,"rho":5.5273,"theo":714.8441,"change":79.1,"open":727.1,"high":727.1,"low":727.1,"tick":"down","last_trade_price":727.1,"last_trade_time":"2026-02-18T10:00:02","percent_change":12.2068,"prev_day_close":648.0},{"option":"NDXP260303P24450000","bid":278.2,"bid_size":5.0,"ask":280.9,"ask_size":2.0,"iv":0.2503,"open_interest":3.0,"volume":0.0,"delta":-0.3471,"gamma":0.0003,"vega":17.3889,"theta":-16.9106,"rho":-3.163,"theo":280.8007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":419.2,"last_trade_time":"2026-02-13T10:26:32","percent_change":0.0,"prev_day_close":352.75},{"option":"NDXP260303C24500000","bid":679.2,"bid_size":1.0,"ask":682.8,"ask_size":1.0,"iv":0.249,"open_interest":5.0,"volume":0.0,"delta":0.6382,"gamma":0.0003,"vega":17.6432,"theta":-16.9395,"rho":5.4082,"theo":678.6334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":610.8,"last_trade_time":"2026-02-17T13:22:40","percent_change":0.0,"prev_day_close":614.25},{"option":"NDXP260303P24500000","bid":292.0,"bid_size":7.0,"ask":294.5,"ask_size":2.0,"iv":0.2476,"open_interest":6.0,"volume":1.0,"delta":-0.3617,"gamma":0.0003,"vega":17.6432,"theta":-16.9824,"rho":-3.2999,"theo":294.5151,"change":-128.25,"open":240.75,"high":240.75,"low":240.75,"tick":"down","last_trade_price":240.75,"last_trade_time":"2026-02-18T10:27:54","percent_change":-34.7561,"prev_day_close":369.0},{"option":"NDXP260303C24550000","bid":644.4,"bid_size":1.0,"ask":647.4,"ask_size":1.0,"iv":0.2461,"open_interest":0.0,"volume":0.0,"delta":0.623,"gamma":0.0003,"vega":17.8745,"theta":-16.9893,"rho":5.2864,"theo":643.0584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.199981689453},{"option":"NDXP260303P24550000","bid":306.0,"bid_size":5.0,"ask":308.8,"ask_size":1.0,"iv":0.2447,"open_interest":3.0,"volume":0.0,"delta":-0.3769,"gamma":0.0003,"vega":17.8745,"theta":-17.0266,"rho":-3.4395,"theo":308.865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":484.5,"last_trade_time":"2026-02-13T10:02:46","percent_change":0.0,"prev_day_close":386.199996948242},{"option":"NDXP260303C24600000","bid":609.0,"bid_size":1.0,"ask":612.0,"ask_size":1.0,"iv":0.2431,"open_interest":0.0,"volume":1.0,"delta":0.6073,"gamma":0.0003,"vega":18.0825,"theta":-17.01,"rho":5.1615,"theo":608.1338,"change":71.7,"open":620.7,"high":620.7,"low":620.7,"tick":"up","last_trade_price":620.7,"last_trade_time":"2026-02-18T10:00:04","percent_change":13.0601,"prev_day_close":549.0},{"option":"NDXP260303P24600000","bid":321.0,"bid_size":7.0,"ask":323.7,"ask_size":6.0,"iv":0.2419,"open_interest":2.0,"volume":0.0,"delta":-0.3925,"gamma":0.0003,"vega":18.0825,"theta":-17.0418,"rho":-3.5821,"theo":323.8654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":420.2,"last_trade_time":"2026-02-17T15:40:19","percent_change":0.0,"prev_day_close":403.800003051758},{"option":"NDXP260303C24650000","bid":574.5,"bid_size":1.0,"ask":577.5,"ask_size":1.0,"iv":0.2404,"open_interest":2.0,"volume":0.0,"delta":0.5912,"gamma":0.0003,"vega":18.2689,"theta":-16.9999,"rho":5.0304,"theo":573.8865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":518.6,"last_trade_time":"2026-02-17T16:00:00","percent_change":0.0,"prev_day_close":517.399993896484},{"option":"NDXP260303P24650000","bid":336.1,"bid_size":2.0,"ask":339.0,"ask_size":3.0,"iv":0.239,"open_interest":2.0,"volume":1.0,"delta":-0.4087,"gamma":0.0003,"vega":18.2689,"theta":-17.0261,"rho":-3.7309,"theo":339.5431,"change":-163.0,"open":259.2,"high":259.2,"low":259.2,"tick":"down","last_trade_price":259.2,"last_trade_time":"2026-02-18T12:10:19","percent_change":-38.6073,"prev_day_close":422.199996948242},{"option":"NDXP260303C24700000","bid":541.0,"bid_size":1.0,"ask":544.0,"ask_size":2.0,"iv":0.2373,"open_interest":3.0,"volume":0.0,"delta":0.5745,"gamma":0.0004,"vega":18.4308,"theta":-16.9565,"rho":4.8923,"theo":540.3576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":477.8,"last_trade_time":"2026-02-17T15:28:03","percent_change":0.0,"prev_day_close":486.599990844727},{"option":"NDXP260303P24700000","bid":353.0,"bid_size":1.0,"ask":355.4,"ask_size":1.0,"iv":0.236,"open_interest":1.0,"volume":0.0,"delta":-0.4254,"gamma":0.0004,"vega":18.4308,"theta":-16.9771,"rho":-3.8868,"theo":355.9391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":427.0,"last_trade_time":"2026-02-17T15:08:47","percent_change":0.0,"prev_day_close":441.400009155273},{"option":"NDXP260303C24750000","bid":508.6,"bid_size":1.0,"ask":511.4,"ask_size":1.0,"iv":0.2344,"open_interest":2.0,"volume":1.0,"delta":0.5574,"gamma":0.0004,"vega":18.5619,"theta":-16.8778,"rho":4.7506,"theo":507.5808,"change":68.2,"open":525.0,"high":525.0,"low":525.0,"tick":"down","last_trade_price":525.0,"last_trade_time":"2026-02-18T10:00:26","percent_change":14.93,"prev_day_close":456.799987792969},{"option":"NDXP260303P24750000","bid":369.4,"bid_size":1.0,"ask":372.2,"ask_size":1.0,"iv":0.2331,"open_interest":1.0,"volume":0.0,"delta":-0.4425,"gamma":0.0004,"vega":18.5619,"theta":-16.8929,"rho":-4.0463,"theo":373.0874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.4,"last_trade_time":"2026-02-03T15:11:51","percent_change":0.0,"prev_day_close":461.400009155273},{"option":"NDXP260303C24800000","bid":476.6,"bid_size":1.0,"ask":479.4,"ask_size":2.0,"iv":0.2315,"open_interest":1.0,"volume":0.0,"delta":0.5397,"gamma":0.0004,"vega":18.6598,"theta":-16.7629,"rho":4.6068,"theo":475.5751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":454.5,"last_trade_time":"2026-02-17T14:28:55","percent_change":0.0,"prev_day_close":427.800003051758},{"option":"NDXP260303P24800000","bid":387.8,"bid_size":1.0,"ask":390.2,"ask_size":1.0,"iv":0.2301,"open_interest":2.0,"volume":0.0,"delta":-0.4602,"gamma":0.0004,"vega":18.6598,"theta":-16.7723,"rho":-4.2079,"theo":391.0067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":555.3,"last_trade_time":"2026-02-17T09:33:39","percent_change":0.0,"prev_day_close":482.199996948242},{"option":"NDXP260303C24850000","bid":445.0,"bid_size":1.0,"ask":447.4,"ask_size":1.0,"iv":0.2285,"open_interest":3.0,"volume":0.0,"delta":0.5215,"gamma":0.0004,"vega":18.7236,"theta":-16.6101,"rho":4.4571,"theo":444.3696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":371.0,"last_trade_time":"2026-02-17T12:24:28","percent_change":0.0,"prev_day_close":399.400009155273},{"option":"NDXP260303P24850000","bid":406.2,"bid_size":1.0,"ask":409.0,"ask_size":1.0,"iv":0.2271,"open_interest":4.0,"volume":0.0,"delta":-0.4784,"gamma":0.0004,"vega":18.7236,"theta":-16.614,"rho":-4.3754,"theo":409.7261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":451.3,"last_trade_time":"2026-02-03T15:11:51","percent_change":0.0,"prev_day_close":503.800003051758},{"option":"NDXP260303C24900000","bid":415.0,"bid_size":1.0,"ask":417.4,"ask_size":1.0,"iv":0.2255,"open_interest":7.0,"volume":2.0,"delta":0.5028,"gamma":0.0004,"vega":18.7502,"theta":-16.4175,"rho":4.2999,"theo":414.0156,"change":95.6,"open":427.4,"high":467.4,"low":427.4,"tick":"up","last_trade_price":467.4,"last_trade_time":"2026-02-18T10:32:02","percent_change":25.7127,"prev_day_close":371.800003051758},{"option":"NDXP260303P24900000","bid":425.8,"bid_size":1.0,"ask":428.6,"ask_size":1.0,"iv":0.2241,"open_interest":0.0,"volume":0.0,"delta":-0.4971,"gamma":0.0004,"vega":18.7502,"theta":-16.4158,"rho":-4.5503,"theo":429.2971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.200012207031},{"option":"NDXP260303C24950000","bid":385.0,"bid_size":1.0,"ask":387.8,"ask_size":2.0,"iv":0.2224,"open_interest":2.0,"volume":1.0,"delta":0.4837,"gamma":0.0004,"vega":18.736,"theta":-16.1836,"rho":4.1396,"theo":384.558,"change":107.3,"open":452.7,"high":452.7,"low":452.7,"tick":"up","last_trade_price":452.7,"last_trade_time":"2026-02-18T11:20:03","percent_change":31.0654,"prev_day_close":345.400009155273},{"option":"NDXP260303P24950000","bid":446.2,"bid_size":1.0,"ask":449.0,"ask_size":1.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":-0.5162,"gamma":0.0004,"vega":18.736,"theta":-16.1763,"rho":-4.7283,"theo":449.7645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.600006103516},{"option":"NDXP260303C25000000","bid":356.6,"bid_size":6.0,"ask":359.0,"ask_size":1.0,"iv":0.2193,"open_interest":0.0,"volume":4.0,"delta":0.4641,"gamma":0.0004,"vega":18.6792,"theta":-15.9081,"rho":3.9779,"theo":356.0231,"change":94.0,"open":413.8,"high":413.8,"low":413.8,"tick":"up","last_trade_price":413.8,"last_trade_time":"2026-02-18T10:52:43","percent_change":29.3934,"prev_day_close":319.800003051758},{"option":"NDXP260303P25000000","bid":467.4,"bid_size":1.0,"ask":470.2,"ask_size":1.0,"iv":0.218,"open_interest":1.0,"volume":1.0,"delta":-0.5358,"gamma":0.0004,"vega":18.6792,"theta":-15.8952,"rho":-4.9079,"theo":471.1546,"change":-177.1,"open":396.9,"high":396.9,"low":396.9,"tick":"down","last_trade_price":396.9,"last_trade_time":"2026-02-18T10:27:54","percent_change":-30.8537,"prev_day_close":574.0},{"option":"NDXP260303C25050000","bid":329.0,"bid_size":1.0,"ask":331.4,"ask_size":1.0,"iv":0.2163,"open_interest":0.0,"volume":4.0,"delta":0.4441,"gamma":0.0004,"vega":18.5748,"theta":-15.5906,"rho":3.8096,"theo":328.4544,"change":77.95,"open":303.1,"high":373.2,"low":303.1,"tick":"up","last_trade_price":373.2,"last_trade_time":"2026-02-18T10:34:03","percent_change":26.4014,"prev_day_close":295.25},{"option":"NDXP260303P25050000","bid":489.8,"bid_size":1.0,"ask":492.6,"ask_size":1.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":-0.5558,"gamma":0.0004,"vega":18.5748,"theta":-15.5722,"rho":-5.094,"theo":493.5109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.0},{"option":"NDXP260303C25100000","bid":302.2,"bid_size":6.0,"ask":304.9,"ask_size":1.0,"iv":0.2132,"open_interest":4.0,"volume":0.0,"delta":0.4237,"gamma":0.0004,"vega":18.4187,"theta":-15.23,"rho":3.6352,"theo":301.9173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":256.38,"last_trade_time":"2026-02-17T15:39:47","percent_change":0.0,"prev_day_close":271.75},{"option":"NDXP260303P25100000","bid":513.0,"bid_size":1.0,"ask":516.0,"ask_size":1.0,"iv":0.2118,"open_interest":2.0,"volume":0.0,"delta":-0.5762,"gamma":0.0004,"vega":18.4187,"theta":-15.206,"rho":-5.286,"theo":516.8987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":645.9,"last_trade_time":"2026-02-17T13:22:40","percent_change":0.0,"prev_day_close":625.5},{"option":"NDXP260303C25150000","bid":277.0,"bid_size":2.0,"ask":279.5,"ask_size":2.0,"iv":0.2101,"open_interest":1.0,"volume":0.0,"delta":0.4029,"gamma":0.0004,"vega":18.2138,"theta":-14.8267,"rho":3.461,"theo":276.4534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.9,"last_trade_time":"2026-02-17T12:50:18","percent_change":0.0,"prev_day_close":248.75},{"option":"NDXP260303P25150000","bid":537.5,"bid_size":1.0,"ask":540.5,"ask_size":1.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":-0.597,"gamma":0.0004,"vega":18.2138,"theta":-14.7971,"rho":-5.4781,"theo":541.3599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":652.799987792969},{"option":"NDXP260303C25200000","bid":252.5,"bid_size":2.0,"ask":255.0,"ask_size":3.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.3818,"gamma":0.0004,"vega":17.9563,"theta":-14.3819,"rho":3.2841,"theo":252.091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.25},{"option":"NDXP260303P25200000","bid":563.0,"bid_size":1.0,"ask":566.5,"ask_size":1.0,"iv":0.2055,"open_interest":0.0,"volume":0.0,"delta":-0.618,"gamma":0.0004,"vega":17.9563,"theta":-14.3468,"rho":-5.6727,"theo":566.9224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":681.25},{"option":"NDXP260303C25250000","bid":229.0,"bid_size":2.0,"ask":231.4,"ask_size":2.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.3606,"gamma":0.0004,"vega":17.6362,"theta":-13.8962,"rho":3.101,"theo":228.8844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.0},{"option":"NDXP260303P25250000","bid":589.2,"bid_size":6.0,"ask":592.8,"ask_size":1.0,"iv":0.2025,"open_interest":0.0,"volume":0.0,"delta":-0.6393,"gamma":0.0004,"vega":17.6362,"theta":-13.8554,"rho":-5.8736,"theo":593.6409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":710.350006103516},{"option":"NDXP260303C25300000","bid":207.0,"bid_size":2.0,"ask":209.3,"ask_size":2.0,"iv":0.2006,"open_interest":1.0,"volume":0.0,"delta":0.3391,"gamma":0.0004,"vega":17.2606,"theta":-13.3704,"rho":2.9185,"theo":206.8714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":241.5,"last_trade_time":"2026-02-13T09:35:49","percent_change":0.0,"prev_day_close":187.600006103516},{"option":"NDXP260303P25300000","bid":616.5,"bid_size":1.0,"ask":621.4,"ask_size":1.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":-0.6608,"gamma":0.0004,"vega":17.2606,"theta":-13.3241,"rho":-6.0738,"theo":621.5528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":740.849975585938},{"option":"NDXP260303C25350000","bid":185.5,"bid_size":2.0,"ask":188.1,"ask_size":2.0,"iv":0.1976,"open_interest":0.0,"volume":1.0,"delta":0.3176,"gamma":0.0004,"vega":16.8331,"theta":-12.807,"rho":2.7368,"theo":186.0519,"change":10.1,"open":179.3,"high":179.3,"low":179.3,"tick":"up","last_trade_price":179.3,"last_trade_time":"2026-02-18T09:52:46","percent_change":5.96927,"prev_day_close":169.199996948242},{"option":"NDXP260303P25350000","bid":645.8,"bid_size":1.0,"ask":650.5,"ask_size":1.0,"iv":0.1963,"open_interest":1.0,"volume":0.0,"delta":-0.6823,"gamma":0.0004,"vega":16.8331,"theta":-12.7551,"rho":-6.2733,"theo":650.6584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":495.0,"last_trade_time":"2026-02-09T15:42:11","percent_change":0.0,"prev_day_close":772.049987792969},{"option":"NDXP260303C25400000","bid":166.2,"bid_size":2.0,"ask":168.3,"ask_size":2.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":0.2961,"gamma":0.0004,"vega":16.3376,"theta":-12.2078,"rho":2.5508,"theo":166.4489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":152.0},{"option":"NDXP260303P25400000","bid":657.4,"bid_size":1.0,"ask":700.2,"ask_size":1.0,"iv":0.1935,"open_interest":1.0,"volume":0.0,"delta":-0.7038,"gamma":0.0004,"vega":16.3376,"theta":-12.1504,"rho":-6.4771,"theo":680.9803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":846.0,"last_trade_time":"2026-02-12T13:28:34","percent_change":0.0,"prev_day_close":804.849975585938},{"option":"NDXP260303C25450000","bid":147.8,"bid_size":2.0,"ask":149.7,"ask_size":2.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":0.2747,"gamma":0.0004,"vega":15.7852,"theta":-11.5748,"rho":2.3675,"theo":148.0761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":135.800003051758},{"option":"NDXP260303P25450000","bid":689.7,"bid_size":1.0,"ask":731.5,"ask_size":2.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":-0.7252,"gamma":0.0004,"vega":15.7852,"theta":-11.5118,"rho":-6.6782,"theo":712.5325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":838.549987792969},{"option":"NDXP260303C25500000","bid":130.2,"bid_size":2.0,"ask":132.1,"ask_size":1.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":0.2534,"gamma":0.0004,"vega":15.1849,"theta":-10.9119,"rho":2.1868,"theo":130.9131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.149997711182},{"option":"NDXP260303P25500000","bid":722.4,"bid_size":1.0,"ask":764.1,"ask_size":1.0,"iv":0.1879,"open_interest":0.0,"volume":0.0,"delta":-0.7464,"gamma":0.0004,"vega":15.1849,"theta":-10.8433,"rho":-6.8766,"theo":745.2945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":873.050018310547},{"option":"NDXP260303C25550000","bid":114.2,"bid_size":2.0,"ask":116.0,"ask_size":2.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":0.2325,"gamma":0.0004,"vega":14.5168,"theta":-10.2231,"rho":2.0044,"theo":114.9757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":107.199996948242},{"option":"NDXP260303P25550000","bid":753.5,"bid_size":1.0,"ask":797.5,"ask_size":1.0,"iv":0.1848,"open_interest":0.0,"volume":0.0,"delta":-0.7674,"gamma":0.0004,"vega":14.5168,"theta":-10.1489,"rho":-7.0767,"theo":779.2821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.699981689453},{"option":"NDXP260303C25600000","bid":99.6,"bid_size":2.0,"ask":101.3,"ask_size":4.0,"iv":0.182,"open_interest":2.0,"volume":2.0,"delta":0.2119,"gamma":0.0003,"vega":13.8032,"theta":-9.5131,"rho":1.8288,"theo":100.2665,"change":20.11,"open":97.8,"high":114.56,"low":97.8,"tick":"up","last_trade_price":114.56,"last_trade_time":"2026-02-18T09:58:41","percent_change":21.2917,"prev_day_close":94.4499969482422},{"option":"NDXP260303P25600000","bid":791.6,"bid_size":1.0,"ask":833.1,"ask_size":1.0,"iv":0.1819,"open_interest":0.0,"volume":0.0,"delta":-0.788,"gamma":0.0003,"vega":13.8032,"theta":-9.4333,"rho":-7.2701,"theo":814.4979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":945.700012207031},{"option":"NDXP260303C25650000","bid":86.1,"bid_size":2.0,"ask":87.8,"ask_size":4.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":0.1919,"gamma":0.0003,"vega":13.0477,"theta":-8.789,"rho":1.656,"theo":86.7729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.75},{"option":"NDXP260303P25650000","bid":817.1,"bid_size":1.0,"ask":884.2,"ask_size":1.0,"iv":0.1809,"open_interest":0.0,"volume":0.0,"delta":-0.808,"gamma":0.0003,"vega":13.0477,"theta":-8.7037,"rho":-7.4608,"theo":850.9292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.25},{"option":"NDXP260303C25700000","bid":73.8,"bid_size":3.0,"ask":75.6,"ask_size":2.0,"iv":0.1762,"open_interest":11.0,"volume":0.0,"delta":0.1725,"gamma":0.0003,"vega":12.2383,"theta":-8.0583,"rho":1.4876,"theo":74.5142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.89,"last_trade_time":"2026-02-04T11:28:58","percent_change":0.0,"prev_day_close":72.0999984741211},{"option":"NDXP260303P25700000","bid":853.4,"bid_size":1.0,"ask":921.9,"ask_size":1.0,"iv":0.1774,"open_interest":2.0,"volume":0.0,"delta":-0.8274,"gamma":0.0003,"vega":12.2383,"theta":-7.9674,"rho":-7.6469,"theo":888.5955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":633.55,"last_trade_time":"2026-02-11T14:36:04","percent_change":0.0,"prev_day_close":1020.79998779297},{"option":"NDXP260303C25750000","bid":62.8,"bid_size":3.0,"ask":64.5,"ask_size":2.0,"iv":0.1734,"open_interest":0.0,"volume":0.0,"delta":0.1539,"gamma":0.0003,"vega":11.4121,"theta":-7.3295,"rho":1.3285,"theo":63.4672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.4499988555908},{"option":"NDXP260303P25750000","bid":892.2,"bid_size":1.0,"ask":960.8,"ask_size":1.0,"iv":0.1747,"open_interest":1.0,"volume":0.0,"delta":-0.846,"gamma":0.0003,"vega":11.4121,"theta":-7.2331,"rho":-7.8237,"theo":927.4736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":463.35,"last_trade_time":"2026-02-02T12:40:01","percent_change":0.0,"prev_day_close":1060.5},{"option":"NDXP260303C25800000","bid":53.1,"bid_size":3.0,"ask":54.8,"ask_size":6.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":0.1362,"gamma":0.0003,"vega":10.5529,"theta":-6.6124,"rho":1.1742,"theo":53.6224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.75},{"option":"NDXP260303P25800000","bid":932.0,"bid_size":1.0,"ask":999.2,"ask_size":1.0,"iv":0.1721,"open_interest":1.0,"volume":0.0,"delta":-0.8637,"gamma":0.0003,"vega":10.5529,"theta":-6.5104,"rho":-7.9958,"theo":967.5537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":690.75,"last_trade_time":"2026-02-11T14:36:04","percent_change":0.0,"prev_day_close":1102.34997558594},{"option":"NDXP260303C25850000","bid":44.5,"bid_size":3.0,"ask":46.0,"ask_size":2.0,"iv":0.1679,"open_interest":2.0,"volume":0.0,"delta":0.1196,"gamma":0.0002,"vega":9.6877,"theta":-5.9161,"rho":1.0321,"theo":44.9478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.9,"last_trade_time":"2026-02-17T11:02:37","percent_change":0.0,"prev_day_close":46.0},{"option":"NDXP260303P25850000","bid":974.0,"bid_size":1.0,"ask":1042.3,"ask_size":1.0,"iv":0.1694,"open_interest":0.0,"volume":0.0,"delta":-0.8803,"gamma":0.0002,"vega":9.6877,"theta":-5.8085,"rho":-8.1557,"theo":1008.8041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1145.70001220703},{"option":"NDXP260303C25900000","bid":37.0,"bid_size":3.0,"ask":38.6,"ask_size":6.0,"iv":0.1654,"open_interest":1.0,"volume":0.0,"delta":0.1042,"gamma":0.0002,"vega":8.8281,"theta":-5.2502,"rho":0.898,"theo":37.3894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.35,"last_trade_time":"2026-02-13T13:04:13","percent_change":0.0,"prev_day_close":39.1500015258789},{"option":"NDXP260303P25900000","bid":1016.0,"bid_size":1.0,"ask":1082.9,"ask_size":1.0,"iv":0.1669,"open_interest":0.0,"volume":0.0,"delta":-0.8957,"gamma":0.0002,"vega":8.8281,"theta":-5.137,"rho":-8.3076,"theo":1051.1706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1188.75},{"option":"NDXP260303C25950000","bid":30.5,"bid_size":3.0,"ask":32.0,"ask_size":4.0,"iv":0.163,"open_interest":6.0,"volume":0.0,"delta":0.0901,"gamma":0.0002,"vega":7.9765,"theta":-4.6228,"rho":0.7767,"theo":30.8927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":37.65,"last_trade_time":"2026-02-17T14:30:33","percent_change":0.0,"prev_day_close":33.25},{"option":"NDXP260303P25950000","bid":1060.0,"bid_size":1.0,"ask":1128.7,"ask_size":1.0,"iv":0.1635,"open_interest":0.0,"volume":0.0,"delta":-0.9098,"gamma":0.0002,"vega":7.9765,"theta":-4.504,"rho":-8.4467,"theo":1094.599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1231.04998779297},{"option":"NDXP260303C26000000","bid":25.0,"bid_size":4.0,"ask":26.4,"ask_size":4.0,"iv":0.1607,"open_interest":7.0,"volume":30.0,"delta":0.0774,"gamma":0.0002,"vega":7.1647,"theta":-4.0408,"rho":0.6663,"theo":25.3683,"change":11.7,"open":39.91,"high":39.97,"low":39.7,"tick":"up","last_trade_price":39.75,"last_trade_time":"2026-02-18T11:36:16","percent_change":41.7112,"prev_day_close":28.0500001907349},{"option":"NDXP260303P26000000","bid":1104.4,"bid_size":1.0,"ask":1171.3,"ask_size":1.0,"iv":0.1612,"open_interest":0.0,"volume":0.0,"delta":-0.9225,"gamma":0.0002,"vega":7.1647,"theta":-3.9165,"rho":-8.5748,"theo":1138.9996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1277.10003662109},{"option":"NDXP260303C26050000","bid":20.3,"bid_size":9.0,"ask":21.9,"ask_size":2.0,"iv":0.1586,"open_interest":2.0,"volume":30.0,"delta":0.0661,"gamma":0.0002,"vega":6.3826,"theta":-3.5096,"rho":0.5681,"theo":20.737,"change":9.65,"open":33.55,"high":33.55,"low":33.2,"tick":"up","last_trade_price":33.3,"last_trade_time":"2026-02-18T11:36:16","percent_change":40.8034,"prev_day_close":23.6499996185303},{"option":"NDXP260303P26050000","bid":1149.7,"bid_size":1.0,"ask":1218.4,"ask_size":1.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":-0.9338,"gamma":0.0002,"vega":6.3826,"theta":-3.3797,"rho":-8.6908,"theo":1184.2933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1321.34997558594},{"option":"NDXP260303C26100000","bid":16.4,"bid_size":5.0,"ask":17.8,"ask_size":5.0,"iv":0.1568,"open_interest":1.0,"volume":0.0,"delta":0.0561,"gamma":0.0001,"vega":5.661,"theta":-3.0319,"rho":0.4821,"theo":16.8916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.05,"last_trade_time":"2026-02-17T15:59:39","percent_change":0.0,"prev_day_close":19.8000001907349},{"option":"NDXP260303P26100000","bid":1195.7,"bid_size":1.0,"ask":1264.5,"ask_size":1.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":-0.9438,"gamma":0.0001,"vega":5.661,"theta":-2.8964,"rho":-8.7945,"theo":1230.3729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1364.65002441406},{"option":"NDXP260303C26150000","bid":13.3,"bid_size":5.0,"ask":14.6,"ask_size":6.0,"iv":0.1553,"open_interest":1.0,"volume":0.0,"delta":0.0474,"gamma":0.0001,"vega":4.9903,"theta":-2.609,"rho":0.4069,"theo":13.7397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.0,"last_trade_time":"2026-02-13T12:34:15","percent_change":0.0,"prev_day_close":16.6499996185303},{"option":"NDXP260303P26150000","bid":1242.4,"bid_size":1.0,"ask":1310.7,"ask_size":1.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":-0.9524,"gamma":0.0001,"vega":4.9903,"theta":-2.4679,"rho":-8.8875,"theo":1277.1459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1413.5},{"option":"NDXP260303C26200000","bid":10.7,"bid_size":10.0,"ask":12.0,"ask_size":8.0,"iv":0.154,"open_interest":3.0,"volume":0.0,"delta":0.04,"gamma":0.0001,"vega":4.3863,"theta":-2.2393,"rho":0.3434,"theo":11.1758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.95,"last_trade_time":"2026-02-17T15:59:58","percent_change":0.0,"prev_day_close":13.9500002861023},{"option":"NDXP260303P26200000","bid":1234.5,"bid_size":1.0,"ask":1413.1,"ask_size":1.0,"iv":0.1517,"open_interest":0.0,"volume":0.0,"delta":-0.9599,"gamma":0.0001,"vega":4.3863,"theta":-2.0926,"rho":-8.9688,"theo":1324.507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1460.70001220703},{"option":"NDXP260303C26250000","bid":8.6,"bid_size":8.0,"ask":9.9,"ask_size":8.0,"iv":0.1528,"open_interest":2.0,"volume":0.0,"delta":0.0337,"gamma":0.0001,"vega":3.8456,"theta":-1.9204,"rho":0.2887,"theo":9.1094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.7,"last_trade_time":"2026-02-13T12:34:15","percent_change":0.0,"prev_day_close":11.7999997138977},{"option":"NDXP260303P26250000","bid":1284.8,"bid_size":1.0,"ask":1460.3,"ask_size":1.0,"iv":0.1501,"open_interest":0.0,"volume":0.0,"delta":-0.9662,"gamma":0.0001,"vega":3.8456,"theta":-1.7682,"rho":-9.0413,"theo":1372.3656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1508.54998779297},{"option":"NDXP260303C26300000","bid":6.9,"bid_size":10.0,"ask":8.1,"ask_size":5.0,"iv":0.152,"open_interest":5.0,"volume":0.0,"delta":0.0285,"gamma":0.0001,"vega":3.3661,"theta":-1.648,"rho":0.2437,"theo":7.4526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.1,"last_trade_time":"2026-02-17T14:42:39","percent_change":0.0,"prev_day_close":9.90000009536743},{"option":"NDXP260303P26300000","bid":1332.8,"bid_size":1.0,"ask":1506.4,"ask_size":1.0,"iv":0.1482,"open_interest":0.0,"volume":0.0,"delta":-0.9714,"gamma":0.0001,"vega":3.3661,"theta":-1.4902,"rho":-9.1041,"theo":1420.6338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1556.65002441406},{"option":"NDXP260303C26350000","bid":5.5,"bid_size":11.0,"ask":6.7,"ask_size":3.0,"iv":0.1512,"open_interest":1.0,"volume":0.0,"delta":0.0241,"gamma":0.0001,"vega":2.95,"theta":-1.4172,"rho":0.2054,"theo":6.1279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.43,"last_trade_time":"2026-02-13T12:33:16","percent_change":0.0,"prev_day_close":8.34999990463257},{"option":"NDXP260303P26350000","bid":1381.3,"bid_size":1.0,"ask":1557.7,"ask_size":1.0,"iv":0.1469,"open_interest":0.0,"volume":0.0,"delta":-0.9758,"gamma":0.0001,"vega":2.95,"theta":-1.2538,"rho":-9.1601,"theo":1469.2341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1607.59997558594},{"option":"NDXP260303C26400000","bid":4.5,"bid_size":10.0,"ask":5.6,"ask_size":5.0,"iv":0.151,"open_interest":2.0,"volume":0.0,"delta":0.0204,"gamma":0.0001,"vega":2.5856,"theta":-1.2227,"rho":0.174,"theo":5.0717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.0,"last_trade_time":"2026-02-17T09:31:29","percent_change":0.0,"prev_day_close":7.14999985694885},{"option":"NDXP260303P26400000","bid":1430.3,"bid_size":1.0,"ask":1606.5,"ask_size":1.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":-0.9795,"gamma":0.0001,"vega":2.5856,"theta":-1.0538,"rho":-9.2092,"theo":1518.1029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1651.25},{"option":"NDXP260303C26450000","bid":3.6,"bid_size":12.0,"ask":4.7,"ask_size":6.0,"iv":0.1508,"open_interest":0.0,"volume":1.0,"delta":0.0174,"gamma":0.0001,"vega":2.2719,"theta":-1.059,"rho":0.1482,"theo":4.2257,"change":-1.45,"open":4.6,"high":4.6,"low":4.6,"tick":"down","last_trade_price":4.6,"last_trade_time":"2026-02-18T14:35:31","percent_change":-23.9669,"prev_day_close":6.04999995231628},{"option":"NDXP260303P26450000","bid":1474.0,"bid_size":1.0,"ask":1652.1,"ask_size":1.0,"iv":0.1442,"open_interest":0.0,"volume":0.0,"delta":-0.9825,"gamma":0.0001,"vega":2.2719,"theta":-0.8845,"rho":-9.2529,"theo":1567.1818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.40002441406},{"option":"NDXP260303C26500000","bid":2.95,"bid_size":11.0,"ask":4.0,"ask_size":5.0,"iv":0.151,"open_interest":0.0,"volume":0.0,"delta":0.0149,"gamma":0.0,"vega":2.002,"theta":-0.9214,"rho":0.1263,"theo":3.5466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.23,"last_trade_time":"2026-02-12T15:51:38","percent_change":0.0,"prev_day_close":5.14999985694885},{"option":"NDXP260303P26500000","bid":1525.6,"bid_size":1.0,"ask":1702.6,"ask_size":1.0,"iv":0.1472,"open_interest":0.0,"volume":0.0,"delta":-0.985,"gamma":0.0,"vega":2.002,"theta":-0.7413,"rho":-9.2925,"theo":1616.4278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1754.54998779297},{"option":"NDXP260303C26550000","bid":2.45,"bid_size":7.0,"ask":3.4,"ask_size":6.0,"iv":0.151,"open_interest":0.0,"volume":8.0,"delta":0.0128,"gamma":0.0,"vega":1.7677,"theta":-0.8053,"rho":0.1085,"theo":2.9984,"change":-1.15,"open":5.9,"high":5.9,"low":3.2,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T14:34:11","percent_change":-25.8427,"prev_day_close":4.45000004768372},{"option":"NDXP260303P26550000","bid":1575.0,"bid_size":1.0,"ask":1753.7,"ask_size":1.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":-0.9871,"gamma":0.0,"vega":1.7677,"theta":-0.6197,"rho":-9.328,"theo":1665.8045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1798.79998779297},{"option":"NDXP260303C26600000","bid":2.0,"bid_size":7.0,"ask":2.9,"ask_size":7.0,"iv":0.1513,"open_interest":6.0,"volume":0.0,"delta":0.011,"gamma":0.0,"vega":1.5658,"theta":-0.7069,"rho":0.0937,"theo":2.5513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-02-17T11:00:22","percent_change":0.0,"prev_day_close":3.80000007152557},{"option":"NDXP260303P26600000","bid":1627.8,"bid_size":1.0,"ask":1801.4,"ask_size":1.0,"iv":0.1467,"open_interest":0.0,"volume":0.0,"delta":-0.9889,"gamma":0.0,"vega":1.5658,"theta":-0.5157,"rho":-9.3607,"theo":1715.2824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1856.14996337891},{"option":"NDXP260303C26650000","bid":1.65,"bid_size":7.0,"ask":2.5,"ask_size":7.0,"iv":0.1518,"open_interest":10.0,"volume":5.0,"delta":0.0096,"gamma":0.0,"vega":1.3913,"theta":-0.6232,"rho":0.081,"theo":2.1846,"change":1.075,"open":4.4,"high":4.4,"low":4.4,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T10:49:03","percent_change":32.3308,"prev_day_close":3.32500004768372},{"option":"NDXP260303P26650000","bid":1673.1,"bid_size":1.0,"ask":1850.7,"ask_size":1.0,"iv":0.1453,"open_interest":0.0,"volume":0.0,"delta":-0.9903,"gamma":0.0,"vega":1.3913,"theta":-0.4264,"rho":-9.3912,"theo":1764.8407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1904.29998779297},{"option":"NDXP260303C26700000","bid":1.4,"bid_size":7.0,"ask":2.25,"ask_size":9.0,"iv":0.1528,"open_interest":1.0,"volume":1.0,"delta":0.0083,"gamma":0.0,"vega":1.239,"theta":-0.5515,"rho":0.0704,"theo":1.8815,"change":0.35,"open":3.2,"high":3.2,"low":3.2,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T11:54:32","percent_change":12.2807,"prev_day_close":2.85000002384186},{"option":"NDXP260303P26700000","bid":1636.2,"bid_size":1.0,"ask":1994.5,"ask_size":1.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":-0.9916,"gamma":0.0,"vega":1.239,"theta":-0.3492,"rho":-9.4195,"theo":1814.4627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1955.60003662109},{"option":"NDXP260303C26750000","bid":1.15,"bid_size":7.0,"ask":1.95,"ask_size":9.0,"iv":0.1536,"open_interest":0.0,"volume":2.0,"delta":0.0073,"gamma":0.0,"vega":1.1058,"theta":-0.4897,"rho":0.0615,"theo":1.6286,"change":0.375,"open":2.8,"high":2.9,"low":2.8,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-18T12:31:23","percent_change":14.8515,"prev_day_close":2.52499997615814},{"option":"NDXP260303P26750000","bid":1687.8,"bid_size":1.0,"ask":2043.0,"ask_size":1.0,"iv":0.169,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":1.1058,"theta":-0.2818,"rho":-9.4461,"theo":1864.1347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2005.09997558594},{"option":"NDXP260303C26800000","bid":1.0,"bid_size":7.0,"ask":1.75,"ask_size":9.0,"iv":0.1552,"open_interest":79.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":0.9896,"theta":-0.4363,"rho":0.0539,"theo":1.4161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.2,"last_trade_time":"2026-02-10T15:59:36","percent_change":0.0,"prev_day_close":2.19999998807907},{"option":"NDXP260303P26800000","bid":1737.5,"bid_size":1.0,"ask":2094.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9935,"gamma":0.0,"vega":0.9896,"theta":-0.2228,"rho":-9.4716,"theo":1913.8472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2054.85003662109},{"option":"NDXP260303C26850000","bid":0.85,"bid_size":7.0,"ask":1.6,"ask_size":9.0,"iv":0.1559,"open_interest":0.0,"volume":0.0,"delta":0.0056,"gamma":0.0,"vega":0.8878,"theta":-0.3899,"rho":0.0472,"theo":1.2371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.90000003576279},{"option":"NDXP260303P26850000","bid":1787.3,"bid_size":1.0,"ask":2142.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":0.8878,"theta":-0.1708,"rho":-9.4959,"theo":1963.5932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2104.20001220703},{"option":"NDXP260303C26900000","bid":0.7,"bid_size":7.0,"ask":1.45,"ask_size":10.0,"iv":0.1574,"open_interest":2.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":0.798,"theta":-0.3496,"rho":0.0417,"theo":1.0856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-13T10:44:52","percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"NDXP260303P26900000","bid":1837.1,"bid_size":1.0,"ask":2192.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0,"vega":0.798,"theta":-0.1249,"rho":-9.5193,"theo":2013.3666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2154.30004882812},{"option":"NDXP260303C26950000","bid":0.6,"bid_size":7.0,"ask":1.35,"ask_size":10.0,"iv":0.159,"open_interest":0.0,"volume":0.0,"delta":0.0044,"gamma":0.0,"vega":0.7189,"theta":-0.3143,"rho":0.0369,"theo":0.9565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.49999997019768},{"option":"NDXP260303P26950000","bid":1886.9,"bid_size":1.0,"ask":2242.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":0.7189,"theta":-0.0841,"rho":-9.5418,"theo":2063.1625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2202.25},{"option":"NDXP260303C27000000","bid":0.5,"bid_size":7.0,"ask":1.25,"ask_size":9.0,"iv":0.1609,"open_interest":2.0,"volume":0.0,"delta":0.0039,"gamma":0.0,"vega":0.6494,"theta":-0.2836,"rho":0.0328,"theo":0.8463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-10T15:45:12","percent_change":0.0,"prev_day_close":1.30000001192093},{"option":"NDXP260303P27000000","bid":1936.8,"bid_size":1.0,"ask":2292.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.6494,"theta":-0.0478,"rho":-9.5637,"theo":2112.9773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2253.89990234375},{"option":"NDXP260303C27050000","bid":0.45,"bid_size":7.0,"ask":1.2,"ask_size":11.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":0.0035,"gamma":0.0,"vega":0.5883,"theta":-0.2567,"rho":0.0292,"theo":0.7522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.15000003576279},{"option":"NDXP260303P27050000","bid":1986.6,"bid_size":1.0,"ask":2341.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.5883,"theta":-0.0153,"rho":-9.5851,"theo":2162.8082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2301.90002441406},{"option":"NDXP260303C27100000","bid":0.35,"bid_size":9.0,"ask":1.15,"ask_size":12.0,"iv":0.1642,"open_interest":0.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.5344,"theta":-0.2332,"rho":0.0261,"theo":0.6718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.05000001192093},{"option":"NDXP260303P27100000","bid":2036.5,"bid_size":1.0,"ask":2391.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.5344,"theta":0.0,"rho":-9.606,"theo":2212.6528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2351.69995117188},{"option":"NDXP260303C27150000","bid":0.3,"bid_size":8.0,"ask":1.05,"ask_size":11.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.4868,"theta":-0.2126,"rho":0.0234,"theo":0.6027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.999999970197678},{"option":"NDXP260303P27150000","bid":2086.3,"bid_size":1.0,"ask":2441.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.4868,"theta":0.0,"rho":-9.6264,"theo":2262.5087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2398.69995117188},{"option":"NDXP260303C27200000","bid":0.25,"bid_size":8.0,"ask":1.0,"ask_size":10.0,"iv":0.1681,"open_interest":1.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.4448,"theta":-0.1946,"rho":0.0211,"theo":0.5433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.0,"last_trade_time":"2026-02-09T11:41:37","percent_change":0.0,"prev_day_close":0.950000002980232},{"option":"NDXP260303P27200000","bid":2136.2,"bid_size":1.0,"ask":2491.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.4448,"theta":0.0,"rho":-9.6464,"theo":2312.3743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2453.19995117188},{"option":"NDXP260303C27300000","bid":0.15,"bid_size":8.0,"ask":0.95,"ask_size":12.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.375,"theta":-0.1649,"rho":0.0174,"theo":0.4477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-09T11:41:37","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"NDXP260303P27300000","bid":2234.1,"bid_size":1.0,"ask":2587.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.375,"theta":0.0,"rho":-9.6857,"theo":2412.1287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2552.94995117188},{"option":"NDXP260303C27400000","bid":0.1,"bid_size":7.0,"ask":0.85,"ask_size":12.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.3203,"theta":-0.142,"rho":0.0145,"theo":0.3762,"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":0.749999977648258},{"option":"NDXP260303P27400000","bid":2333.9,"bid_size":1.0,"ask":2687.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.3203,"theta":0.0,"rho":-9.7241,"theo":2511.9071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2650.90002441406},{"option":"NDXP260303C27500000","bid":0.05,"bid_size":7.0,"ask":0.8,"ask_size":12.0,"iv":0.181,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.2769,"theta":-0.1241,"rho":0.0123,"theo":0.3217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.675000000745058},{"option":"NDXP260303P27500000","bid":2433.7,"bid_size":1.0,"ask":2787.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.2769,"theta":0.0,"rho":-9.7618,"theo":2611.7026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2750.65002441406},{"option":"NDXP260303C27600000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":13.0,"iv":0.1849,"open_interest":1.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.2422,"theta":-0.1099,"rho":0.0106,"theo":0.2795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.43,"last_trade_time":"2026-02-05T10:51:48","percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260303P27600000","bid":2533.5,"bid_size":1.0,"ask":2886.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.2422,"theta":0.0,"rho":-9.7991,"theo":2711.5104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.25},{"option":"NDXP260303C27700000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":14.0,"iv":0.1908,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.214,"theta":-0.0985,"rho":0.0093,"theo":0.2462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260303P27700000","bid":2633.4,"bid_size":1.0,"ask":2986.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.214,"theta":0.0,"rho":-9.836,"theo":2811.327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2952.05004882812},{"option":"NDXP260303C27800000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":14.0,"iv":0.1954,"open_interest":1.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1909,"theta":-0.0891,"rho":0.0081,"theo":0.2194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.38,"last_trade_time":"2026-02-05T10:51:48","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260303P27800000","bid":2733.2,"bid_size":1.0,"ask":3086.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1909,"theta":0.0,"rho":-9.8726,"theo":2911.1503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3051.84997558594},{"option":"NDXP260303C27900000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":13.0,"iv":0.2,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1714,"theta":-0.0814,"rho":0.0072,"theo":0.1975,"change":0.0,"open":0.0,"high":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":"NDXP260303P27900000","bid":2833.0,"bid_size":1.0,"ask":3186.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1714,"theta":0.0,"rho":-9.9091,"theo":3010.9783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3149.84997558594},{"option":"NDXP260303C28000000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":14.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1548,"theta":-0.0747,"rho":0.0065,"theo":0.1791,"change":0.0,"open":0.0,"high":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":"NDXP260303P28000000","bid":2932.8,"bid_size":1.0,"ask":3286.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1548,"theta":0.0,"rho":-9.9454,"theo":3110.8099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3249.65002441406},{"option":"NDXP260303C28100000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":13.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1406,"theta":-0.069,"rho":0.0059,"theo":0.1634,"change":0.0,"open":0.0,"high":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":"NDXP260303P28100000","bid":3032.7,"bid_size":1.0,"ask":3386.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1406,"theta":0.0,"rho":-9.9816,"theo":3210.6442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3351.25},{"option":"NDXP260303C28200000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":15.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1283,"theta":-0.064,"rho":0.0053,"theo":0.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260303P28200000","bid":3132.5,"bid_size":1.0,"ask":3485.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1283,"theta":0.0,"rho":-10.0176,"theo":3310.4806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3451.05004882812},{"option":"NDXP260303C28300000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":16.0,"iv":0.2211,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1175,"theta":-0.0596,"rho":0.0048,"theo":0.1381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260303P28300000","bid":3232.4,"bid_size":1.0,"ask":3585.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1175,"theta":0.0,"rho":-10.0537,"theo":3410.3188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3546.14990234375},{"option":"NDXP260303C28400000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":15.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.1079,"theta":-0.0556,"rho":0.0044,"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":0.425000011920929},{"option":"NDXP260303P28400000","bid":3332.2,"bid_size":1.0,"ask":3685.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1079,"theta":0.0,"rho":-10.0896,"theo":3510.1584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3648.84997558594},{"option":"NDXP260303C28500000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":15.0,"iv":0.2305,"open_interest":12.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0993,"theta":-0.0521,"rho":0.004,"theo":0.1183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.78,"last_trade_time":"2026-02-04T15:24:01","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260303P28500000","bid":3432.0,"bid_size":1.0,"ask":3785.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0993,"theta":0.0,"rho":-10.1255,"theo":3609.999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3748.65002441406},{"option":"NDXP260303C29000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":17.0,"iv":0.2556,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0679,"theta":-0.0384,"rho":0.0027,"theo":0.0838,"change":0.0,"open":0.0,"high":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":"NDXP260303P29000000","bid":3931.3,"bid_size":1.0,"ask":4284.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0679,"theta":0.0,"rho":-10.3046,"theo":4109.2144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4244.85009765625},{"option":"NDXP260303C29500000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":21.0,"iv":0.2816,"open_interest":25.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0483,"theta":-0.0294,"rho":0.0019,"theo":0.0618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-10T14:11:27","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260303P29500000","bid":4430.5,"bid_size":1.0,"ask":4783.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0483,"theta":0.0,"rho":-10.4831,"theo":4608.4423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4746.90014648438},{"option":"NDXP260303C30000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":20.0,"iv":0.3047,"open_interest":51.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0356,"theta":-0.023,"rho":0.0014,"theo":0.047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.69,"last_trade_time":"2026-01-29T09:54:55","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260303P30000000","bid":4929.8,"bid_size":1.0,"ask":5283.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0356,"theta":0.0,"rho":-10.6613,"theo":5107.6774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5243.09985351562},{"option":"NDXP260303C30500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":17.0,"iv":0.3265,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0268,"theta":-0.0184,"rho":0.001,"theo":0.0367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260303P30500000","bid":5429.1,"bid_size":1.0,"ask":5780.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0268,"theta":0.0,"rho":-10.8393,"theo":5606.9169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5742.40014648438},{"option":"NDXP260303C31000000","bid":0.0,"bid_size":0.0,"ask":0.35,"ask_size":17.0,"iv":0.3472,"open_interest":102.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0207,"theta":-0.015,"rho":0.0008,"theo":0.0292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.82,"last_trade_time":"2026-01-29T09:54:55","percent_change":0.0,"prev_day_close":0.324999988079071},{"option":"NDXP260303P31000000","bid":5928.4,"bid_size":1.0,"ask":6281.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0207,"theta":0.0,"rho":-11.0172,"theo":6106.1593,"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":6244.5},{"option":"NDXP260303C32000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":15.0,"iv":0.3969,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.013,"theta":-0.0104,"rho":0.0005,"theo":0.0195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260303P32000000","bid":6926.9,"bid_size":1.0,"ask":7280.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.013,"theta":0.0,"rho":-11.3729,"theo":7104.6493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7242.94995117188},{"option":"NDXP260303C33000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":12.0,"iv":0.4414,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0087,"theta":-0.0075,"rho":0.0003,"theo":0.0137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000011920929},{"option":"NDXP260303P33000000","bid":7925.5,"bid_size":1.0,"ask":8278.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0087,"theta":0.0,"rho":-11.7285,"theo":8103.1433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8241.40014648438},{"option":"NDXP260304C13000000","bid":11692.3,"bid_size":1.0,"ask":12048.2,"ask_size":1.0,"iv":1.216,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0761,"theta":0.0,"rho":4.9721,"theo":11866.7866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11731.3002929688},{"option":"NDXP260304P13000000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":5.0,"iv":0.9921,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0761,"theta":-0.2273,"rho":-0.0042,"theo":0.5531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260304C14000000","bid":10694.0,"bid_size":1.0,"ask":11050.0,"ask_size":1.0,"iv":1.0898,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.1064,"theta":0.0,"rho":5.353,"theo":10868.5904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10733.25},{"option":"NDXP260304P14000000","bid":0.05,"bid_size":7.0,"ask":0.85,"ask_size":5.0,"iv":0.9004,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.1064,"theta":-0.293,"rho":-0.0059,"theo":0.7416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.8499999884516},{"option":"NDXP260304C15000000","bid":9695.1,"bid_size":1.0,"ask":10051.9,"ask_size":1.0,"iv":0.9653,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1504,"theta":0.0,"rho":5.733,"theo":9870.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9735.35009765625},{"option":"NDXP260304P15000000","bid":0.3,"bid_size":6.0,"ask":1.1,"ask_size":5.0,"iv":0.8253,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1504,"theta":-0.378,"rho":-0.0086,"theo":0.9984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.24999997019768},{"option":"NDXP260304C16000000","bid":8697.1,"bid_size":1.0,"ask":9053.9,"ask_size":1.0,"iv":0.8593,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.2136,"theta":0.0,"rho":6.1117,"theo":8872.4369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8737.64990234375},{"option":"NDXP260304P16000000","bid":0.7,"bid_size":6.0,"ask":1.55,"ask_size":5.0,"iv":0.755,"open_interest":1.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.2136,"theta":-0.49,"rho":-0.0125,"theo":1.3575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.4,"last_trade_time":"2026-02-17T09:54:11","percent_change":0.0,"prev_day_close":1.87500005960464},{"option":"NDXP260304C17000000","bid":7698.5,"bid_size":1.0,"ask":8056.1,"ask_size":1.0,"iv":0.7539,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.3096,"theta":0.0,"rho":6.4882,"theo":7874.5754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7740.19995117188},{"option":"NDXP260304P17000000","bid":1.35,"bid_size":6.0,"ask":2.25,"ask_size":5.0,"iv":0.6863,"open_interest":0.0,"volume":1.0,"delta":-0.002,"gamma":0.0,"vega":0.3096,"theta":-0.6429,"rho":-0.0187,"theo":1.8807,"change":-1.325,"open":1.5,"high":1.5,"low":1.5,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-18T12:18:25","percent_change":-46.9027,"prev_day_close":2.82499992847443},{"option":"NDXP260304C18000000","bid":6701.0,"bid_size":1.0,"ask":7058.6,"ask_size":1.0,"iv":0.663,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.4621,"theta":0.0,"rho":6.8606,"theo":6877.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6743.10009765625},{"option":"NDXP260304P18000000","bid":2.35,"bid_size":6.0,"ask":3.3,"ask_size":6.0,"iv":0.6174,"open_interest":0.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.4621,"theta":-0.8634,"rho":-0.029,"theo":2.6951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.29999995231628},{"option":"NDXP260304C19000000","bid":5704.1,"bid_size":1.0,"ask":6060.6,"ask_size":1.0,"iv":0.5728,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.7225,"theta":-0.4496,"rho":7.2247,"theo":5880.0281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5746.65014648438},{"option":"NDXP260304P19000000","bid":3.9,"bid_size":6.0,"ask":4.8,"ask_size":5.0,"iv":0.5476,"open_interest":0.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.7225,"theta":-1.2113,"rho":-0.0475,"theo":4.1029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.15000009536743},{"option":"NDXP260304C19500000","bid":5206.0,"bid_size":1.0,"ask":5560.0,"ask_size":1.0,"iv":0.5217,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":0.9256,"theta":-0.7739,"rho":7.4007,"theo":5381.9739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5244.44995117188},{"option":"NDXP260304P19500000","bid":5.0,"bid_size":6.0,"ask":6.0,"ask_size":6.0,"iv":0.5136,"open_interest":0.0,"volume":0.0,"delta":-0.0066,"gamma":0.0,"vega":0.9256,"theta":-1.4709,"rho":-0.0629,"theo":5.2411,"change":0.0,"open":0.0,"high":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":"NDXP260304C20000000","bid":4708.4,"bid_size":1.0,"ask":5062.5,"ask_size":1.0,"iv":0.4872,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":1.2147,"theta":-1.1917,"rho":7.5694,"theo":4884.438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4752.10009765625},{"option":"NDXP260304P20000000","bid":6.7,"bid_size":6.0,"ask":7.6,"ask_size":4.0,"iv":0.4813,"open_interest":0.0,"volume":0.0,"delta":-0.009,"gamma":0.0,"vega":1.215,"theta":-1.824,"rho":-0.0856,"theo":6.8984,"change":0.0,"open":0.0,"high":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":"NDXP260304C20500000","bid":4211.6,"bid_size":1.0,"ask":4569.2,"ask_size":1.0,"iv":0.4643,"open_interest":0.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":1.6266,"theta":-1.7494,"rho":7.7265,"theo":4387.7571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4254.75},{"option":"NDXP260304P20500000","bid":9.1,"bid_size":6.0,"ask":10.2,"ask_size":3.0,"iv":0.4504,"open_interest":1.0,"volume":0.0,"delta":-0.0126,"gamma":0.0,"vega":1.6266,"theta":-2.317,"rho":-0.1198,"theo":9.409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.7,"last_trade_time":"2026-02-05T10:46:34","percent_change":0.0,"prev_day_close":12.8500003814697},{"option":"NDXP260304C21000000","bid":3712.8,"bid_size":1.0,"ask":4068.7,"ask_size":1.0,"iv":0.4114,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0,"vega":2.2313,"theta":-2.5145,"rho":7.8639,"theo":3892.511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3759.85009765625},{"option":"NDXP260304P21000000","bid":12.9,"bid_size":6.0,"ask":13.8,"ask_size":2.0,"iv":0.42,"open_interest":12.0,"volume":12.0,"delta":-0.0182,"gamma":0.0,"vega":2.2313,"theta":-3.0173,"rho":-0.1737,"theo":13.3552,"change":-5.12,"open":11.77,"high":12.83,"low":11.15,"tick":"up","last_trade_price":12.83,"last_trade_time":"2026-02-18T14:36:18","percent_change":-28.5237,"prev_day_close":17.9499998092651},{"option":"NDXP260304C21100000","bid":3613.9,"bid_size":1.0,"ask":3969.9,"ask_size":1.0,"iv":0.4062,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0,"vega":2.3837,"theta":-2.6996,"rho":7.8882,"theo":3793.7087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3665.29992675781},{"option":"NDXP260304P21100000","bid":13.9,"bid_size":7.0,"ask":15.1,"ask_size":8.0,"iv":0.4152,"open_interest":0.0,"volume":0.0,"delta":-0.0196,"gamma":0.0,"vega":2.3837,"theta":-3.1895,"rho":-0.1877,"theo":14.3914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.25},{"option":"NDXP260304C21200000","bid":3515.2,"bid_size":1.0,"ask":3871.1,"ask_size":1.0,"iv":0.4012,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0,"vega":2.5497,"theta":-2.8971,"rho":7.9108,"theo":3695.0107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3560.95007324219},{"option":"NDXP260304P21200000","bid":15.0,"bid_size":6.0,"ask":16.2,"ask_size":5.0,"iv":0.4096,"open_interest":0.0,"volume":0.0,"delta":-0.0212,"gamma":0.0,"vega":2.5497,"theta":-3.374,"rho":-0.2033,"theo":15.5319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.75},{"option":"NDXP260304C21300000","bid":3416.6,"bid_size":1.0,"ask":3772.5,"ask_size":1.0,"iv":0.3963,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0,"vega":2.728,"theta":-3.1079,"rho":7.9318,"theo":3596.4294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3462.75},{"option":"NDXP260304P21300000","bid":16.1,"bid_size":3.0,"ask":17.4,"ask_size":6.0,"iv":0.404,"open_interest":0.0,"volume":0.0,"delta":-0.023,"gamma":0.0,"vega":2.728,"theta":-3.5719,"rho":-0.2206,"theo":16.789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.3999996185303},{"option":"NDXP260304C21400000","bid":3318.1,"bid_size":1.0,"ask":3674.1,"ask_size":1.0,"iv":0.3915,"open_interest":0.0,"volume":0.0,"delta":0.9749,"gamma":0.0,"vega":2.9179,"theta":-3.3329,"rho":7.9512,"theo":3497.9772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3370.5},{"option":"NDXP260304P21400000","bid":17.4,"bid_size":9.0,"ask":18.8,"ask_size":6.0,"iv":0.3988,"open_interest":0.0,"volume":0.0,"delta":-0.025,"gamma":0.0,"vega":2.9179,"theta":-3.7839,"rho":-0.2394,"theo":18.1754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.1999998092651},{"option":"NDXP260304C21500000","bid":3219.7,"bid_size":1.0,"ask":3575.7,"ask_size":1.0,"iv":0.3865,"open_interest":0.0,"volume":0.0,"delta":0.9727,"gamma":0.0,"vega":3.1215,"theta":-3.5727,"rho":7.9691,"theo":3399.6665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3266.84997558594},{"option":"NDXP260304P21500000","bid":19.0,"bid_size":4.0,"ask":20.3,"ask_size":6.0,"iv":0.3934,"open_interest":0.0,"volume":0.0,"delta":-0.0271,"gamma":0.0,"vega":3.1215,"theta":-4.0108,"rho":-0.2598,"theo":19.7032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.1999998092651},{"option":"NDXP260304C21600000","bid":3120.0,"bid_size":1.0,"ask":3477.6,"ask_size":1.0,"iv":0.3793,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0,"vega":3.3432,"theta":-3.8281,"rho":7.985,"theo":3301.5117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3169.25},{"option":"NDXP260304P21600000","bid":20.6,"bid_size":9.0,"ask":22.0,"ask_size":6.0,"iv":0.3882,"open_interest":1.0,"volume":0.0,"delta":-0.0294,"gamma":0.0,"vega":3.3432,"theta":-4.2533,"rho":-0.2822,"theo":21.3868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.5,"last_trade_time":"2026-02-17T12:55:15","percent_change":0.0,"prev_day_close":28.4000005722046},{"option":"NDXP260304C21700000","bid":3022.0,"bid_size":1.0,"ask":3379.6,"ask_size":1.0,"iv":0.3748,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0,"vega":3.5852,"theta":-4.1001,"rho":7.9982,"theo":3203.5318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3068.80004882812},{"option":"NDXP260304P21700000","bid":22.5,"bid_size":7.0,"ask":23.7,"ask_size":4.0,"iv":0.3829,"open_interest":0.0,"volume":0.0,"delta":-0.032,"gamma":0.0,"vega":3.5852,"theta":-4.5123,"rho":-0.3073,"theo":23.2453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.8500003814697},{"option":"NDXP260304C21800000","bid":2924.2,"bid_size":1.0,"ask":3281.9,"ask_size":1.0,"iv":0.3704,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0,"vega":3.8452,"theta":-4.3897,"rho":8.0086,"theo":3105.7495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2995.65002441406},{"option":"NDXP260304P21800000","bid":24.5,"bid_size":7.0,"ask":25.8,"ask_size":5.0,"iv":0.3778,"open_interest":0.0,"volume":0.0,"delta":-0.0348,"gamma":0.0,"vega":3.8452,"theta":-4.789,"rho":-0.3351,"theo":25.3015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.5},{"option":"NDXP260304C21900000","bid":2826.6,"bid_size":1.0,"ask":3184.3,"ask_size":1.0,"iv":0.3658,"open_interest":0.0,"volume":0.0,"delta":0.9619,"gamma":0.0,"vega":4.1211,"theta":-4.6982,"rho":8.0165,"theo":3008.1879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2898.45007324219},{"option":"NDXP260304P21900000","bid":26.7,"bid_size":14.0,"ask":28.0,"ask_size":4.0,"iv":0.3732,"open_interest":0.0,"volume":0.0,"delta":-0.038,"gamma":0.0,"vega":4.1211,"theta":-5.0846,"rho":-0.3655,"theo":27.5784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.5},{"option":"NDXP260304C22000000","bid":2840.1,"bid_size":1.0,"ask":2951.0,"ask_size":1.0,"iv":0.3178,"open_interest":0.0,"volume":0.0,"delta":0.9584,"gamma":0.0,"vega":4.4163,"theta":-5.0263,"rho":8.0218,"theo":2910.8693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2801.90002441406},{"option":"NDXP260304P22000000","bid":29.3,"bid_size":4.0,"ask":30.6,"ask_size":5.0,"iv":0.3679,"open_interest":1.0,"volume":6.0,"delta":-0.0414,"gamma":0.0,"vega":4.4163,"theta":-5.3997,"rho":-0.3985,"theo":30.0983,"change":-10.3,"open":20.9,"high":29.5,"low":20.9,"tick":"up","last_trade_price":29.5,"last_trade_time":"2026-02-18T14:36:22","percent_change":-25.8794,"prev_day_close":39.8000011444092},{"option":"NDXP260304C22100000","bid":2743.5,"bid_size":1.0,"ask":2853.6,"ask_size":1.0,"iv":0.3179,"open_interest":0.0,"volume":0.0,"delta":0.9546,"gamma":0.0,"vega":4.7378,"theta":-5.3747,"rho":8.0236,"theo":2813.8203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2705.25},{"option":"NDXP260304P22100000","bid":32.0,"bid_size":9.0,"ask":33.4,"ask_size":5.0,"iv":0.3631,"open_interest":4.0,"volume":4.0,"delta":-0.0452,"gamma":0.0,"vega":4.7378,"theta":-5.7352,"rho":-0.435,"theo":32.8878,"change":-16.6,"open":26.85,"high":26.85,"low":26.8,"tick":"down","last_trade_price":26.8,"last_trade_time":"2026-02-18T10:05:51","percent_change":-38.2488,"prev_day_close":43.3999996185303},{"option":"NDXP260304C22200000","bid":2647.5,"bid_size":1.0,"ask":2756.7,"ask_size":1.0,"iv":0.318,"open_interest":0.0,"volume":0.0,"delta":0.9505,"gamma":0.0001,"vega":5.0863,"theta":-5.7444,"rho":8.0209,"theo":2717.0761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2574.80004882812},{"option":"NDXP260304P22200000","bid":35.1,"bid_size":3.0,"ask":36.5,"ask_size":5.0,"iv":0.3584,"open_interest":0.0,"volume":0.0,"delta":-0.0494,"gamma":0.0001,"vega":5.0863,"theta":-6.092,"rho":-0.4759,"theo":35.982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.4500007629394},{"option":"NDXP260304C22300000","bid":2551.7,"bid_size":1.0,"ask":2660.0,"ask_size":1.0,"iv":0.3172,"open_interest":0.0,"volume":0.0,"delta":0.9459,"gamma":0.0001,"vega":5.4558,"theta":-6.1365,"rho":8.014,"theo":2620.6751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2513.59997558594},{"option":"NDXP260304P22300000","bid":38.6,"bid_size":4.0,"ask":40.0,"ask_size":4.0,"iv":0.3535,"open_interest":0.0,"volume":0.0,"delta":-0.054,"gamma":0.0001,"vega":5.4558,"theta":-6.4711,"rho":-0.5211,"theo":39.4195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.9000015258789},{"option":"NDXP260304C22400000","bid":2456.6,"bid_size":1.0,"ask":2563.7,"ask_size":1.0,"iv":0.3166,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0001,"vega":5.8461,"theta":-6.5514,"rho":8.0034,"theo":2524.6516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2418.34997558594},{"option":"NDXP260304P22400000","bid":42.3,"bid_size":5.0,"ask":43.8,"ask_size":4.0,"iv":0.349,"open_interest":2.0,"volume":0.0,"delta":-0.059,"gamma":0.0001,"vega":5.8461,"theta":-6.873,"rho":-0.57,"theo":43.2344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":63.8,"last_trade_time":"2026-02-09T10:05:02","percent_change":0.0,"prev_day_close":57.0},{"option":"NDXP260304C22500000","bid":2361.8,"bid_size":1.0,"ask":2467.7,"ask_size":1.0,"iv":0.3152,"open_interest":0.0,"volume":0.0,"delta":0.9352,"gamma":0.0001,"vega":6.2668,"theta":-6.9887,"rho":7.9879,"theo":2429.0409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2323.79992675781},{"option":"NDXP260304P22500000","bid":46.5,"bid_size":4.0,"ask":48.1,"ask_size":4.0,"iv":0.3444,"open_interest":2.0,"volume":0.0,"delta":-0.0646,"gamma":0.0001,"vega":6.2668,"theta":-7.2974,"rho":-0.6237,"theo":47.4623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":98.5,"last_trade_time":"2026-02-12T12:12:19","percent_change":0.0,"prev_day_close":62.4500007629394},{"option":"NDXP260304C22600000","bid":2267.5,"bid_size":1.0,"ask":2372.1,"ask_size":1.0,"iv":0.3133,"open_interest":0.0,"volume":0.0,"delta":0.9291,"gamma":0.0001,"vega":6.721,"theta":-7.4484,"rho":7.966,"theo":2333.8907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2229.45007324219},{"option":"NDXP260304P22600000","bid":51.2,"bid_size":6.0,"ask":52.7,"ask_size":3.0,"iv":0.3398,"open_interest":0.0,"volume":0.0,"delta":-0.0707,"gamma":0.0001,"vega":6.721,"theta":-7.7442,"rho":-0.6838,"theo":52.1505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.5},{"option":"NDXP260304C22700000","bid":2174.4,"bid_size":1.0,"ask":2276.7,"ask_size":1.0,"iv":0.3117,"open_interest":0.0,"volume":0.0,"delta":0.9224,"gamma":0.0001,"vega":7.1981,"theta":-7.9302,"rho":7.9381,"theo":2239.253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2136.05004882812},{"option":"NDXP260304P22700000","bid":56.4,"bid_size":5.0,"ask":57.9,"ask_size":3.0,"iv":0.3352,"open_interest":1.0,"volume":0.0,"delta":-0.0774,"gamma":0.0001,"vega":7.1981,"theta":-8.213,"rho":-0.7501,"theo":57.3513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.91,"last_trade_time":"2026-02-06T09:59:21","percent_change":0.0,"prev_day_close":75.0999984741211},{"option":"NDXP260304C22800000","bid":2080.7,"bid_size":1.0,"ask":2182.4,"ask_size":1.0,"iv":0.3091,"open_interest":0.0,"volume":0.0,"delta":0.9151,"gamma":0.0001,"vega":7.6963,"theta":-8.4327,"rho":7.905,"theo":2145.1699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2042.90002441406},{"option":"NDXP260304P22800000","bid":62.1,"bid_size":4.0,"ask":63.6,"ask_size":3.0,"iv":0.3307,"open_interest":0.0,"volume":0.0,"delta":-0.0848,"gamma":0.0001,"vega":7.6963,"theta":-8.7026,"rho":-0.8214,"theo":63.1066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.4000015258789},{"option":"NDXP260304C22900000","bid":1881.5,"bid_size":1.0,"ask":2088.5,"ask_size":1.0,"iv":0.1638,"open_interest":0.0,"volume":0.0,"delta":0.907,"gamma":0.0001,"vega":8.2284,"theta":-8.954,"rho":7.865,"theo":2051.6846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1950.75},{"option":"NDXP260304P22900000","bid":68.5,"bid_size":3.0,"ask":70.0,"ask_size":3.0,"iv":0.3262,"open_interest":1.0,"volume":0.0,"delta":-0.0928,"gamma":0.0001,"vega":8.2284,"theta":-9.2109,"rho":-0.8997,"theo":69.4599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.15,"last_trade_time":"2026-02-06T10:28:42","percent_change":0.0,"prev_day_close":90.4500007629394},{"option":"NDXP260304C23000000","bid":1896.4,"bid_size":1.0,"ask":1995.0,"ask_size":1.0,"iv":0.3038,"open_interest":0.0,"volume":0.0,"delta":0.8982,"gamma":0.0001,"vega":8.7928,"theta":-9.4916,"rho":7.816,"theo":1958.859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1859.25},{"option":"NDXP260304P23000000","bid":75.4,"bid_size":5.0,"ask":77.1,"ask_size":3.0,"iv":0.3218,"open_interest":4.0,"volume":0.0,"delta":-0.1016,"gamma":0.0001,"vega":8.7928,"theta":-9.7356,"rho":-0.987,"theo":76.4727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":127.6,"last_trade_time":"2026-01-29T10:46:27","percent_change":0.0,"prev_day_close":99.2999992370606},{"option":"NDXP260304C23100000","bid":1804.8,"bid_size":1.0,"ask":1902.7,"ask_size":1.0,"iv":0.3008,"open_interest":0.0,"volume":0.0,"delta":0.8886,"gamma":0.0001,"vega":9.3731,"theta":-10.0432,"rho":7.7599,"theo":1866.7529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1768.75},{"option":"NDXP260304P23100000","bid":83.1,"bid_size":3.0,"ask":84.8,"ask_size":3.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":-0.1112,"gamma":0.0001,"vega":9.3731,"theta":-10.2743,"rho":-1.0813,"theo":84.205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.050003051758},{"option":"NDXP260304C23200000","bid":1714.3,"bid_size":1.0,"ask":1810.7,"ask_size":1.0,"iv":0.2976,"open_interest":0.0,"volume":0.0,"delta":0.8782,"gamma":0.0001,"vega":9.9753,"theta":-10.6052,"rho":7.6968,"theo":1775.4107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1679.25},{"option":"NDXP260304P23200000","bid":91.5,"bid_size":5.0,"ask":93.3,"ask_size":3.0,"iv":0.313,"open_interest":1.0,"volume":0.0,"delta":-0.1217,"gamma":0.0001,"vega":9.9753,"theta":-10.8233,"rho":-1.1827,"theo":92.7013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.85,"last_trade_time":"2026-02-17T10:18:10","percent_change":0.0,"prev_day_close":119.5},{"option":"NDXP260304C23300000","bid":1625.0,"bid_size":1.0,"ask":1719.6,"ask_size":1.0,"iv":0.2944,"open_interest":0.0,"volume":0.0,"delta":0.8668,"gamma":0.0001,"vega":10.6111,"theta":-11.1733,"rho":7.6228,"theo":1684.896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1590.70001220703},{"option":"NDXP260304P23300000","bid":100.8,"bid_size":5.0,"ask":102.6,"ask_size":3.0,"iv":0.3083,"open_interest":0.0,"volume":4.0,"delta":-0.133,"gamma":0.0001,"vega":10.6111,"theta":-11.3785,"rho":-1.2949,"theo":102.0252,"change":-56.37,"open":108.6,"high":117.15,"low":74.98,"tick":"down","last_trade_price":74.98,"last_trade_time":"2026-02-18T12:43:47","percent_change":-42.9159,"prev_day_close":131.349998474121},{"option":"NDXP260304C23400000","bid":1536.4,"bid_size":1.0,"ask":1629.5,"ask_size":1.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.8544,"gamma":0.0001,"vega":11.2621,"theta":-11.7434,"rho":7.5387,"theo":1595.2913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1503.20001220703},{"option":"NDXP260304P23400000","bid":110.6,"bid_size":4.0,"ask":112.9,"ask_size":3.0,"iv":0.3037,"open_interest":2.0,"volume":2.0,"delta":-0.1454,"gamma":0.0001,"vega":11.2621,"theta":-11.9357,"rho":-1.4173,"theo":112.2589,"change":-61.41,"open":128.85,"high":128.85,"low":82.64,"tick":"down","last_trade_price":82.64,"last_trade_time":"2026-02-18T12:43:47","percent_change":-42.631,"prev_day_close":144.050003051758},{"option":"NDXP260304C23500000","bid":1448.7,"bid_size":1.0,"ask":1540.2,"ask_size":1.0,"iv":0.2873,"open_interest":0.0,"volume":0.0,"delta":0.8411,"gamma":0.0002,"vega":11.9206,"theta":-12.3109,"rho":7.4468,"theo":1506.6573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1416.85003662109},{"option":"NDXP260304P23500000","bid":122.1,"bid_size":4.0,"ask":124.2,"ask_size":1.0,"iv":0.299,"open_interest":0.0,"volume":1.0,"delta":-0.1587,"gamma":0.0002,"vega":11.9206,"theta":-12.4902,"rho":-1.5475,"theo":123.4634,"change":-67.82,"open":90.43,"high":90.43,"low":90.43,"tick":"down","last_trade_price":90.43,"last_trade_time":"2026-02-18T12:37:45","percent_change":-42.8562,"prev_day_close":158.25},{"option":"NDXP260304C23550000","bid":1405.2,"bid_size":1.0,"ask":1496.0,"ask_size":1.0,"iv":0.2853,"open_interest":0.0,"volume":0.0,"delta":0.834,"gamma":0.0002,"vega":12.259,"theta":-12.5919,"rho":7.3966,"theo":1462.725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1345.15002441406},{"option":"NDXP260304P23550000","bid":128.0,"bid_size":4.0,"ask":130.1,"ask_size":4.0,"iv":0.2968,"open_interest":0.0,"volume":2.0,"delta":-0.1658,"gamma":0.0002,"vega":12.259,"theta":-12.7647,"rho":-1.6168,"theo":129.4502,"change":-70.62,"open":93.9,"high":94.98,"low":93.9,"tick":"up","last_trade_price":94.98,"last_trade_time":"2026-02-18T12:37:45","percent_change":-42.6449,"prev_day_close":165.599998474121},{"option":"NDXP260304C23600000","bid":1362.0,"bid_size":1.0,"ask":1451.9,"ask_size":1.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":0.8266,"gamma":0.0002,"vega":12.6041,"theta":-12.87,"rho":7.3426,"theo":1419.0667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1331.59997558594},{"option":"NDXP260304P23600000","bid":134.3,"bid_size":4.0,"ask":136.4,"ask_size":4.0,"iv":0.2945,"open_interest":15.0,"volume":0.0,"delta":-0.1732,"gamma":0.0002,"vega":12.6041,"theta":-13.0363,"rho":-1.69,"theo":135.7113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.9,"last_trade_time":"2026-02-17T13:51:03","percent_change":0.0,"prev_day_close":173.25},{"option":"NDXP260304C23650000","bid":1319.3,"bid_size":1.0,"ask":1408.2,"ask_size":1.0,"iv":0.2814,"open_interest":0.0,"volume":0.0,"delta":0.819,"gamma":0.0002,"vega":12.9519,"theta":-13.1445,"rho":7.285,"theo":1375.6978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1279.25},{"option":"NDXP260304P23650000","bid":140.6,"bid_size":2.0,"ask":142.9,"ask_size":1.0,"iv":0.292,"open_interest":3.0,"volume":1.0,"delta":-0.1809,"gamma":0.0002,"vega":12.9519,"theta":-13.3044,"rho":-1.7666,"theo":142.2616,"change":-79.3,"open":102.4,"high":102.4,"low":102.4,"tick":"down","last_trade_price":102.4,"last_trade_time":"2026-02-18T11:03:54","percent_change":-43.6434,"prev_day_close":181.699996948242},{"option":"NDXP260304C23700000","bid":1277.0,"bid_size":1.0,"ask":1364.7,"ask_size":1.0,"iv":0.2795,"open_interest":0.0,"volume":0.0,"delta":0.811,"gamma":0.0002,"vega":13.2979,"theta":-13.4148,"rho":7.2249,"theo":1332.6308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1238.54998779297},{"option":"NDXP260304P23700000","bid":147.4,"bid_size":2.0,"ask":149.8,"ask_size":3.0,"iv":0.2896,"open_interest":0.0,"volume":2.0,"delta":-0.1888,"gamma":0.0002,"vega":13.2979,"theta":-13.5682,"rho":-1.8459,"theo":149.1138,"change":-61.97,"open":128.38,"high":128.38,"low":128.03,"tick":"down","last_trade_price":128.03,"last_trade_time":"2026-02-18T14:00:13","percent_change":-32.6158,"prev_day_close":190.0},{"option":"NDXP260304C23750000","bid":1255.2,"bid_size":1.0,"ask":1321.6,"ask_size":1.0,"iv":0.2851,"open_interest":0.0,"volume":0.0,"delta":0.8027,"gamma":0.0002,"vega":13.641,"theta":-13.68,"rho":7.1627,"theo":1289.8748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1197.45001220703},{"option":"NDXP260304P23750000","bid":154.9,"bid_size":2.0,"ask":156.8,"ask_size":2.0,"iv":0.2872,"open_interest":0.0,"volume":2.0,"delta":-0.1971,"gamma":0.0002,"vega":13.641,"theta":-13.8269,"rho":-1.9272,"theo":156.277,"change":-64.62,"open":134.63,"high":134.63,"low":134.28,"tick":"down","last_trade_price":134.28,"last_trade_time":"2026-02-18T14:00:13","percent_change":-32.4887,"prev_day_close":198.899993896484},{"option":"NDXP260304C23800000","bid":1212.7,"bid_size":1.0,"ask":1278.6,"ask_size":1.0,"iv":0.2825,"open_interest":0.0,"volume":0.0,"delta":0.7941,"gamma":0.0002,"vega":13.9842,"theta":-13.9393,"rho":7.098,"theo":1247.4388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1155.29998779297},{"option":"NDXP260304P23800000","bid":162.2,"bid_size":2.0,"ask":164.2,"ask_size":2.0,"iv":0.2847,"open_interest":1.0,"volume":0.0,"delta":-0.2058,"gamma":0.0002,"vega":13.9842,"theta":-14.0798,"rho":-2.0111,"theo":163.7602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.6,"last_trade_time":"2026-02-17T10:18:10","percent_change":0.0,"prev_day_close":208.199996948242},{"option":"NDXP260304C23850000","bid":1171.4,"bid_size":1.0,"ask":1236.2,"ask_size":1.0,"iv":0.2803,"open_interest":0.0,"volume":0.0,"delta":0.7851,"gamma":0.0002,"vega":14.3309,"theta":-14.1918,"rho":7.0295,"theo":1205.3366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1115.10003662109},{"option":"NDXP260304P23850000","bid":170.1,"bid_size":2.0,"ask":172.2,"ask_size":3.0,"iv":0.2823,"open_interest":0.0,"volume":0.0,"delta":-0.2147,"gamma":0.0002,"vega":14.3309,"theta":-14.3258,"rho":-2.0988,"theo":171.5773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.599998474121},{"option":"NDXP260304C23900000","bid":1129.1,"bid_size":1.0,"ask":1194.1,"ask_size":1.0,"iv":0.2776,"open_interest":0.0,"volume":0.0,"delta":0.7759,"gamma":0.0002,"vega":14.681,"theta":-14.4364,"rho":6.9562,"theo":1163.5875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1075.45001220703},{"option":"NDXP260304P23900000","bid":178.3,"bid_size":2.0,"ask":180.6,"ask_size":3.0,"iv":0.2799,"open_interest":0.0,"volume":0.0,"delta":-0.224,"gamma":0.0002,"vega":14.681,"theta":-14.564,"rho":-2.1911,"theo":179.7475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.699996948242},{"option":"NDXP260304C23950000","bid":1087.6,"bid_size":1.0,"ask":1152.5,"ask_size":1.0,"iv":0.275,"open_interest":0.0,"volume":0.0,"delta":0.7662,"gamma":0.0002,"vega":15.0296,"theta":-14.6721,"rho":6.8788,"theo":1122.2121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1029.45001220703},{"option":"NDXP260304P23950000","bid":186.6,"bid_size":2.0,"ask":188.9,"ask_size":1.0,"iv":0.2774,"open_interest":1.0,"volume":0.0,"delta":-0.2336,"gamma":0.0002,"vega":15.0296,"theta":-14.7932,"rho":-2.2877,"theo":188.2913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":466.16,"last_trade_time":"2026-02-05T10:20:35","percent_change":0.0,"prev_day_close":238.5},{"option":"NDXP260304C24000000","bid":1044.6,"bid_size":1.0,"ask":1110.9,"ask_size":1.0,"iv":0.2718,"open_interest":0.0,"volume":0.0,"delta":0.7562,"gamma":0.0002,"vega":15.3714,"theta":-14.898,"rho":6.7984,"theo":1081.2266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":998.25},{"option":"NDXP260304P24000000","bid":195.4,"bid_size":2.0,"ask":197.7,"ask_size":2.0,"iv":0.2748,"open_interest":0.0,"volume":0.0,"delta":-0.2436,"gamma":0.0002,"vega":15.3714,"theta":-15.0126,"rho":-2.3872,"theo":197.225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.9,"last_trade_time":"2026-02-11T09:38:00","percent_change":0.0,"prev_day_close":249.300003051758},{"option":"NDXP260304C24050000","bid":1006.0,"bid_size":1.0,"ask":1069.8,"ask_size":1.0,"iv":0.2698,"open_interest":0.0,"volume":0.0,"delta":0.7458,"gamma":0.0002,"vega":15.7055,"theta":-15.113,"rho":6.7157,"theo":1040.6424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":959.850006103516},{"option":"NDXP260304P24050000","bid":205.0,"bid_size":2.0,"ask":207.2,"ask_size":1.0,"iv":0.2724,"open_interest":2.0,"volume":0.0,"delta":-0.254,"gamma":0.0002,"vega":15.7055,"theta":-15.2212,"rho":-2.4891,"theo":206.56,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.7,"last_trade_time":"2026-02-10T11:35:26","percent_change":0.0,"prev_day_close":260.700012207031},{"option":"NDXP260304C24100000","bid":964.7,"bid_size":1.0,"ask":1029.2,"ask_size":1.0,"iv":0.2668,"open_interest":0.0,"volume":0.0,"delta":0.7351,"gamma":0.0002,"vega":16.0355,"theta":-15.3162,"rho":6.6296,"theo":1000.4724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.0},{"option":"NDXP260304P24100000","bid":214.6,"bid_size":2.0,"ask":216.8,"ask_size":2.0,"iv":0.2698,"open_interest":8.0,"volume":0.0,"delta":-0.2648,"gamma":0.0002,"vega":16.0355,"theta":-15.4179,"rho":-2.5942,"theo":216.3093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":178.1,"last_trade_time":"2026-02-09T12:38:52","percent_change":0.0,"prev_day_close":272.450012207031},{"option":"NDXP260304C24150000","bid":925.0,"bid_size":1.0,"ask":989.1,"ask_size":1.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.7239,"gamma":0.0003,"vega":16.3639,"theta":-15.5062,"rho":6.5384,"theo":960.7369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.350006103516},{"option":"NDXP260304P24150000","bid":224.7,"bid_size":2.0,"ask":227.0,"ask_size":2.0,"iv":0.2671,"open_interest":1.0,"volume":0.0,"delta":-0.2759,"gamma":0.0003,"vega":16.3639,"theta":-15.6014,"rho":-2.7046,"theo":226.4931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":400.9,"last_trade_time":"2026-02-04T13:26:57","percent_change":0.0,"prev_day_close":284.700012207031},{"option":"NDXP260304C24200000","bid":885.9,"bid_size":1.0,"ask":949.4,"ask_size":1.0,"iv":0.2616,"open_interest":0.0,"volume":0.0,"delta":0.7124,"gamma":0.0003,"vega":16.6882,"theta":-15.6816,"rho":6.4415,"theo":921.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":842.549987792969},{"option":"NDXP260304P24200000","bid":235.0,"bid_size":2.0,"ask":237.6,"ask_size":1.0,"iv":0.2645,"open_interest":0.0,"volume":0.0,"delta":-0.2875,"gamma":0.0003,"vega":16.6882,"theta":-15.7703,"rho":-2.8206,"theo":237.1378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":172.3,"last_trade_time":"2026-02-11T09:38:00","percent_change":0.0,"prev_day_close":297.699996948242},{"option":"NDXP260304C24250000","bid":846.9,"bid_size":1.0,"ask":910.0,"ask_size":1.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":0.7004,"gamma":0.0003,"vega":17.0019,"theta":-15.841,"rho":6.3407,"theo":882.6725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":805.650024414062},{"option":"NDXP260304P24250000","bid":246.3,"bid_size":2.0,"ask":248.8,"ask_size":1.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":-0.2995,"gamma":0.0003,"vega":17.0019,"theta":-15.9233,"rho":-2.9406,"theo":248.2671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.800003051758},{"option":"NDXP260304C24300000","bid":845.8,"bid_size":6.0,"ask":850.4,"ask_size":1.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.688,"gamma":0.0003,"vega":17.3009,"theta":-15.9834,"rho":6.2373,"theo":844.3825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":769.400024414062},{"option":"NDXP260304P24300000","bid":257.5,"bid_size":2.0,"ask":260.2,"ask_size":1.0,"iv":0.2592,"open_interest":0.0,"volume":0.0,"delta":-0.3119,"gamma":0.0003,"vega":17.3009,"theta":-16.0591,"rho":-3.0631,"theo":259.8963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.950012207031},{"option":"NDXP260304C24350000","bid":807.4,"bid_size":1.0,"ask":812.2,"ask_size":1.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":0.6751,"gamma":0.0003,"vega":17.5872,"theta":-16.1074,"rho":6.1307,"theo":806.6057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":734.450012207031},{"option":"NDXP260304P24350000","bid":269.5,"bid_size":7.0,"ask":272.2,"ask_size":1.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":-0.3247,"gamma":0.0003,"vega":17.5872,"theta":-16.1767,"rho":-3.1888,"theo":272.0388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.399993896484},{"option":"NDXP260304C24400000","bid":770.5,"bid_size":6.0,"ask":774.7,"ask_size":1.0,"iv":0.2551,"open_interest":0.0,"volume":0.0,"delta":0.6618,"gamma":0.0003,"vega":17.8637,"theta":-16.2116,"rho":6.0185,"theo":769.3642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":699.450012207031},{"option":"NDXP260304P24400000","bid":282.0,"bid_size":7.0,"ask":284.6,"ask_size":1.0,"iv":0.2538,"open_interest":0.0,"volume":0.0,"delta":-0.338,"gamma":0.0003,"vega":17.8637,"theta":-16.2744,"rho":-3.3202,"theo":284.7165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.350006103516},{"option":"NDXP260304C24450000","bid":733.4,"bid_size":1.0,"ask":737.6,"ask_size":1.0,"iv":0.2525,"open_interest":0.0,"volume":0.0,"delta":0.6481,"gamma":0.0003,"vega":18.1284,"theta":-16.2941,"rho":5.8996,"theo":732.6896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.150024414062},{"option":"NDXP260304P24450000","bid":295.2,"bid_size":2.0,"ask":297.8,"ask_size":1.0,"iv":0.2511,"open_interest":0.0,"volume":1.0,"delta":-0.3517,"gamma":0.0003,"vega":18.1284,"theta":-16.3505,"rho":-3.4582,"theo":297.9611,"change":-98.3,"open":271.7,"high":271.7,"low":271.7,"tick":"down","last_trade_price":271.7,"last_trade_time":"2026-02-18T14:30:49","percent_change":-26.5676,"prev_day_close":370.0},{"option":"NDXP260304C24500000","bid":697.8,"bid_size":1.0,"ask":701.1,"ask_size":7.0,"iv":0.2497,"open_interest":0.0,"volume":0.0,"delta":0.6339,"gamma":0.0003,"vega":18.3746,"theta":-16.3534,"rho":5.7764,"theo":696.6104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":631.549987792969},{"option":"NDXP260304P24500000","bid":308.5,"bid_size":2.0,"ask":311.4,"ask_size":6.0,"iv":0.2482,"open_interest":0.0,"volume":1.0,"delta":-0.3659,"gamma":0.0003,"vega":18.3746,"theta":-16.4032,"rho":-3.6006,"theo":311.8012,"change":-126.1,"open":260.4,"high":260.4,"low":260.4,"tick":"down","last_trade_price":260.4,"last_trade_time":"2026-02-18T10:43:10","percent_change":-32.6261,"prev_day_close":386.5},{"option":"NDXP260304C24550000","bid":661.8,"bid_size":1.0,"ask":665.4,"ask_size":1.0,"iv":0.2469,"open_interest":0.0,"volume":0.0,"delta":0.6193,"gamma":0.0003,"vega":18.5983,"theta":-16.388,"rho":5.6508,"theo":661.144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.5},{"option":"NDXP260304P24550000","bid":323.4,"bid_size":7.0,"ask":325.9,"ask_size":1.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":-0.3805,"gamma":0.0003,"vega":18.5983,"theta":-16.4315,"rho":-3.7453,"theo":326.254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.5},{"option":"NDXP260304C24600000","bid":627.3,"bid_size":1.0,"ask":630.5,"ask_size":1.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.6042,"gamma":0.0003,"vega":18.8004,"theta":-16.397,"rho":5.5214,"theo":626.3059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.399993896484},{"option":"NDXP260304P24600000","bid":338.4,"bid_size":7.0,"ask":341.1,"ask_size":1.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":-0.3957,"gamma":0.0003,"vega":18.8004,"theta":-16.4339,"rho":-3.8938,"theo":341.3351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.899993896484},{"option":"NDXP260304C24650000","bid":593.0,"bid_size":1.0,"ask":596.0,"ask_size":2.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.5886,"gamma":0.0003,"vega":18.9821,"theta":-16.3783,"rho":5.3852,"theo":592.1257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.900024414062},{"option":"NDXP260304P24650000","bid":354.2,"bid_size":6.0,"ask":356.6,"ask_size":1.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":-0.4112,"gamma":0.0003,"vega":18.9821,"theta":-16.4088,"rho":-4.0492,"theo":357.0741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":439.550003051758},{"option":"NDXP260304C24700000","bid":559.5,"bid_size":6.0,"ask":562.2,"ask_size":6.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":0.5725,"gamma":0.0003,"vega":19.1394,"theta":-16.3301,"rho":5.2423,"theo":558.6429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.299987792969},{"option":"NDXP260304P24700000","bid":370.5,"bid_size":1.0,"ask":373.0,"ask_size":1.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":-0.4273,"gamma":0.0003,"vega":19.1394,"theta":-16.3541,"rho":-4.2112,"theo":373.5106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":458.650009155273},{"option":"NDXP260304C24750000","bid":526.5,"bid_size":1.0,"ask":529.5,"ask_size":1.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":0.556,"gamma":0.0003,"vega":19.2669,"theta":-16.2509,"rho":5.0963,"theo":525.887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.0},{"option":"NDXP260304P24750000","bid":387.6,"bid_size":1.0,"ask":390.2,"ask_size":1.0,"iv":0.234,"open_interest":0.0,"volume":0.0,"delta":-0.4438,"gamma":0.0003,"vega":19.2669,"theta":-16.2684,"rho":-4.3763,"theo":390.674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.5},{"option":"NDXP260304C24800000","bid":494.7,"bid_size":1.0,"ask":497.4,"ask_size":6.0,"iv":0.2324,"open_interest":2.0,"volume":0.0,"delta":0.539,"gamma":0.0004,"vega":19.3625,"theta":-16.1398,"rho":4.948,"theo":493.8758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":349.2,"last_trade_time":"2026-02-17T10:40:24","percent_change":0.0,"prev_day_close":444.899993896484},{"option":"NDXP260304P24800000","bid":405.4,"bid_size":1.0,"ask":408.0,"ask_size":7.0,"iv":0.2311,"open_interest":0.0,"volume":1.0,"delta":-0.4608,"gamma":0.0004,"vega":19.3625,"theta":-16.1508,"rho":-4.5437,"theo":408.582,"change":-151.5,"open":347.4,"high":347.4,"low":347.4,"tick":"down","last_trade_price":347.4,"last_trade_time":"2026-02-18T13:46:00","percent_change":-30.3668,"prev_day_close":498.899993896484},{"option":"NDXP260304C24850000","bid":463.4,"bid_size":1.0,"ask":465.9,"ask_size":1.0,"iv":0.2295,"open_interest":2.0,"volume":0.0,"delta":0.5216,"gamma":0.0004,"vega":19.4257,"theta":-15.9955,"rho":4.7936,"theo":462.6389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":401.85,"last_trade_time":"2026-02-17T15:31:44","percent_change":0.0,"prev_day_close":416.100006103516},{"option":"NDXP260304P24850000","bid":423.6,"bid_size":1.0,"ask":426.6,"ask_size":1.0,"iv":0.2281,"open_interest":0.0,"volume":4.0,"delta":-0.4782,"gamma":0.0004,"vega":19.4257,"theta":-16.0001,"rho":-4.7173,"theo":427.2643,"change":-184.2,"open":336.3,"high":336.3,"low":336.3,"tick":"no_change","last_trade_price":336.3,"last_trade_time":"2026-02-18T12:51:26","percent_change":-35.389,"prev_day_close":520.5},{"option":"NDXP260304C24900000","bid":433.0,"bid_size":1.0,"ask":435.4,"ask_size":1.0,"iv":0.2266,"open_interest":2.0,"volume":0.0,"delta":0.5037,"gamma":0.0004,"vega":19.4532,"theta":-15.8162,"rho":4.6316,"theo":432.2254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":374.65,"last_trade_time":"2026-02-17T15:31:44","percent_change":0.0,"prev_day_close":388.5},{"option":"NDXP260304P24900000","bid":443.4,"bid_size":6.0,"ask":446.2,"ask_size":1.0,"iv":0.2253,"open_interest":0.0,"volume":2.0,"delta":-0.4962,"gamma":0.0004,"vega":19.4532,"theta":-15.8144,"rho":-4.8984,"theo":446.7701,"change":-183.75,"open":359.1,"high":359.1,"low":359.1,"tick":"no_change","last_trade_price":359.1,"last_trade_time":"2026-02-18T11:22:47","percent_change":-33.8491,"prev_day_close":542.850006103516},{"option":"NDXP260304C24950000","bid":403.8,"bid_size":1.0,"ask":406.2,"ask_size":2.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.4853,"gamma":0.0004,"vega":19.4418,"theta":-15.6009,"rho":4.4665,"theo":402.6782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":361.5},{"option":"NDXP260304P24950000","bid":463.4,"bid_size":1.0,"ask":466.2,"ask_size":1.0,"iv":0.2222,"open_interest":0.0,"volume":2.0,"delta":-0.5145,"gamma":0.0004,"vega":19.4418,"theta":-15.5926,"rho":-5.0827,"theo":467.1421,"change":-200.4,"open":365.7,"high":365.7,"low":365.7,"tick":"no_change","last_trade_price":365.7,"last_trade_time":"2026-02-18T11:43:32","percent_change":-35.4001,"prev_day_close":566.099975585938},{"option":"NDXP260304C25000000","bid":374.6,"bid_size":6.0,"ask":377.3,"ask_size":6.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":0.4665,"gamma":0.0004,"vega":19.3898,"theta":-15.3493,"rho":4.3,"theo":374.0223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":336.299987792969},{"option":"NDXP260304P25000000","bid":485.0,"bid_size":1.0,"ask":487.8,"ask_size":6.0,"iv":0.2192,"open_interest":0.0,"volume":1.0,"delta":-0.5333,"gamma":0.0004,"vega":19.3898,"theta":-15.3344,"rho":-5.2683,"theo":488.4055,"change":-171.1,"open":419.0,"high":419.0,"low":419.0,"tick":"down","last_trade_price":419.0,"last_trade_time":"2026-02-18T13:46:00","percent_change":-28.9951,"prev_day_close":590.099975585938},{"option":"NDXP260304C25050000","bid":347.0,"bid_size":1.0,"ask":349.4,"ask_size":6.0,"iv":0.2175,"open_interest":1.0,"volume":0.0,"delta":0.4474,"gamma":0.0004,"vega":19.293,"theta":-15.0609,"rho":4.1274,"theo":346.2964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":551.48,"last_trade_time":"2026-02-04T13:26:24","percent_change":0.0,"prev_day_close":311.300003051758},{"option":"NDXP260304P25050000","bid":507.0,"bid_size":1.0,"ask":510.0,"ask_size":1.0,"iv":0.2162,"open_interest":0.0,"volume":3.0,"delta":-0.5525,"gamma":0.0004,"vega":19.293,"theta":-15.0396,"rho":-5.46,"theo":510.5988,"change":-210.55,"open":400.2,"high":404.9,"low":400.2,"tick":"up","last_trade_price":404.9,"last_trade_time":"2026-02-18T11:34:55","percent_change":-34.2107,"prev_day_close":615.449981689453},{"option":"NDXP260304C25100000","bid":320.2,"bid_size":1.0,"ask":322.6,"ask_size":7.0,"iv":0.2145,"open_interest":5.0,"volume":0.0,"delta":0.4278,"gamma":0.0004,"vega":19.1467,"theta":-14.7351,"rho":3.9481,"theo":319.5614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":272.28,"last_trade_time":"2026-02-17T15:39:47","percent_change":0.0,"prev_day_close":287.399993896484},{"option":"NDXP260304P25100000","bid":530.0,"bid_size":6.0,"ask":533.0,"ask_size":1.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":-0.572,"gamma":0.0004,"vega":19.1467,"theta":-14.7073,"rho":-5.6585,"theo":533.783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.0},{"option":"NDXP260304C25150000","bid":294.0,"bid_size":7.0,"ask":296.8,"ask_size":5.0,"iv":0.2115,"open_interest":2.0,"volume":0.0,"delta":0.4079,"gamma":0.0004,"vega":18.9532,"theta":-14.3716,"rho":3.768,"theo":293.8612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.8,"last_trade_time":"2026-02-17T09:30:15","percent_change":0.0,"prev_day_close":264.600006103516},{"option":"NDXP260304P25150000","bid":553.5,"bid_size":1.0,"ask":557.0,"ask_size":1.0,"iv":0.2103,"open_interest":0.0,"volume":1.0,"delta":-0.5919,"gamma":0.0004,"vega":18.9532,"theta":-14.3374,"rho":-5.8577,"theo":558.0021,"change":-216.4,"open":451.9,"high":451.9,"low":451.9,"tick":"down","last_trade_price":451.9,"last_trade_time":"2026-02-18T12:46:44","percent_change":-32.3807,"prev_day_close":668.300018310547},{"option":"NDXP260304C25200000","bid":269.4,"bid_size":2.0,"ask":272.1,"ask_size":1.0,"iv":0.2086,"open_interest":12.0,"volume":1.0,"delta":0.3878,"gamma":0.0004,"vega":18.7114,"theta":-13.9718,"rho":3.5868,"theo":269.2192,"change":66.75,"open":309.05,"high":309.05,"low":309.05,"tick":"down","last_trade_price":309.05,"last_trade_time":"2026-02-18T13:27:15","percent_change":27.5485,"prev_day_close":242.300003051758},{"option":"NDXP260304P25200000","bid":579.0,"bid_size":1.0,"ask":582.6,"ask_size":1.0,"iv":0.2073,"open_interest":0.0,"volume":0.0,"delta":-0.6121,"gamma":0.0004,"vega":18.7114,"theta":-13.9311,"rho":-6.058,"theo":583.2793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":696.199981689453},{"option":"NDXP260304C25250000","bid":245.6,"bid_size":2.0,"ask":248.3,"ask_size":1.0,"iv":0.2055,"open_interest":4.0,"volume":1.0,"delta":0.3674,"gamma":0.0004,"vega":18.4112,"theta":-13.536,"rho":3.3993,"theo":245.6791,"change":61.25,"open":283.05,"high":283.05,"low":283.05,"tick":"up","last_trade_price":283.05,"last_trade_time":"2026-02-18T13:27:15","percent_change":27.615,"prev_day_close":221.799995422363},{"option":"NDXP260304P25250000","bid":604.8,"bid_size":1.0,"ask":608.4,"ask_size":1.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":-0.6324,"gamma":0.0004,"vega":18.4112,"theta":-13.4889,"rho":-6.2647,"theo":609.6585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":725.100006103516},{"option":"NDXP260304C25300000","bid":223.5,"bid_size":2.0,"ask":225.9,"ask_size":1.0,"iv":0.2024,"open_interest":2.0,"volume":0.0,"delta":0.3468,"gamma":0.0004,"vega":18.0543,"theta":-13.0648,"rho":3.2099,"theo":223.2855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.6,"last_trade_time":"2026-02-17T09:32:56","percent_change":0.0,"prev_day_close":201.849998474121},{"option":"NDXP260304P25300000","bid":632.6,"bid_size":1.0,"ask":636.8,"ask_size":1.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":-0.653,"gamma":0.0004,"vega":18.0543,"theta":-13.0112,"rho":-6.4732,"theo":637.1841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":755.5},{"option":"NDXP260304C25350000","bid":201.5,"bid_size":2.0,"ask":204.1,"ask_size":1.0,"iv":0.1995,"open_interest":6.0,"volume":0.0,"delta":0.3262,"gamma":0.0004,"vega":17.6497,"theta":-12.5598,"rho":3.023,"theo":202.0419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.7,"last_trade_time":"2026-02-17T09:43:25","percent_change":0.0,"prev_day_close":183.200004577637},{"option":"NDXP260304P25350000","bid":661.0,"bid_size":1.0,"ask":665.0,"ask_size":1.0,"iv":0.1982,"open_interest":0.0,"volume":0.0,"delta":-0.6736,"gamma":0.0004,"vega":17.6497,"theta":-12.4996,"rho":-6.6792,"theo":665.8597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.100006103516},{"option":"NDXP260304C25400000","bid":181.7,"bid_size":2.0,"ask":183.9,"ask_size":2.0,"iv":0.1964,"open_interest":0.0,"volume":0.0,"delta":0.3055,"gamma":0.0004,"vega":17.1854,"theta":-12.0227,"rho":2.8326,"theo":181.956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.5},{"option":"NDXP260304P25400000","bid":690.4,"bid_size":1.0,"ask":695.4,"ask_size":1.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":-0.6943,"gamma":0.0004,"vega":17.1854,"theta":-11.9561,"rho":-6.8888,"theo":695.6931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":818.199981689453},{"option":"NDXP260304C25450000","bid":162.5,"bid_size":2.0,"ask":164.5,"ask_size":2.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":0.2849,"gamma":0.0004,"vega":16.6579,"theta":-11.455,"rho":2.6409,"theo":163.0527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":148.75},{"option":"NDXP260304P25450000","bid":700.3,"bid_size":1.0,"ask":745.6,"ask_size":1.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":-0.7149,"gamma":0.0004,"vega":16.6579,"theta":-11.3819,"rho":-7.0996,"theo":726.709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":849.149993896484},{"option":"NDXP260304C25500000","bid":144.6,"bid_size":2.0,"ask":146.6,"ask_size":2.0,"iv":0.1904,"open_interest":0.0,"volume":0.0,"delta":0.2644,"gamma":0.0004,"vega":16.0861,"theta":-10.859,"rho":2.4542,"theo":145.3192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.450004577637},{"option":"NDXP260304P25500000","bid":732.3,"bid_size":1.0,"ask":777.6,"ask_size":1.0,"iv":0.19,"open_interest":0.0,"volume":0.0,"delta":-0.7354,"gamma":0.0004,"vega":16.0861,"theta":-10.7795,"rho":-7.3054,"theo":758.8947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":884.100006103516},{"option":"NDXP260304C25550000","bid":128.0,"bid_size":2.0,"ask":129.8,"ask_size":2.0,"iv":0.1874,"open_interest":1.0,"volume":0.0,"delta":0.2442,"gamma":0.0003,"vega":15.4581,"theta":-10.2383,"rho":2.2664,"theo":128.7495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.9,"last_trade_time":"2026-02-12T09:53:14","percent_change":0.0,"prev_day_close":119.049999237061},{"option":"NDXP260304P25550000","bid":769.1,"bid_size":1.0,"ask":811.6,"ask_size":1.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":-0.7556,"gamma":0.0003,"vega":15.4581,"theta":-10.1523,"rho":-7.5123,"theo":792.2442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.0},{"option":"NDXP260304C25600000","bid":112.6,"bid_size":7.0,"ask":114.3,"ask_size":7.0,"iv":0.1845,"open_interest":3.0,"volume":0.0,"delta":0.2242,"gamma":0.0003,"vega":14.7693,"theta":-9.5963,"rho":2.0804,"theo":113.3645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.1,"last_trade_time":"2026-02-11T11:42:34","percent_change":0.0,"prev_day_close":105.700000762939},{"option":"NDXP260304P25600000","bid":803.6,"bid_size":1.0,"ask":848.7,"ask_size":1.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":-0.7756,"gamma":0.0003,"vega":14.7693,"theta":-9.5039,"rho":-7.7175,"theo":826.7785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":958.350006103516},{"option":"NDXP260304C25650000","bid":98.4,"bid_size":2.0,"ask":100.0,"ask_size":2.0,"iv":0.1816,"open_interest":4.0,"volume":0.0,"delta":0.2047,"gamma":0.0003,"vega":14.047,"theta":-8.9381,"rho":1.9014,"theo":99.1497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":505.9,"last_trade_time":"2026-02-03T10:57:14","percent_change":0.0,"prev_day_close":93.1500015258789},{"option":"NDXP260304P25650000","bid":826.9,"bid_size":1.0,"ask":891.8,"ask_size":1.0,"iv":0.18,"open_interest":0.0,"volume":0.0,"delta":-0.7952,"gamma":0.0003,"vega":14.047,"theta":-8.8391,"rho":-7.9156,"theo":862.4829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":995.950012207031},{"option":"NDXP260304C25700000","bid":85.4,"bid_size":2.0,"ask":87.0,"ask_size":2.0,"iv":0.1788,"open_interest":30.0,"volume":0.0,"delta":0.1856,"gamma":0.0003,"vega":13.2746,"theta":-8.2697,"rho":1.7233,"theo":86.1094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":323.7,"last_trade_time":"2026-02-04T10:15:04","percent_change":0.0,"prev_day_close":82.0500030517578},{"option":"NDXP260304P25700000","bid":864.8,"bid_size":1.0,"ask":929.6,"ask_size":1.0,"iv":0.1772,"open_interest":0.0,"volume":0.0,"delta":-0.8142,"gamma":0.0003,"vega":13.2746,"theta":-8.1643,"rho":-8.1128,"theo":899.3619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1031.75},{"option":"NDXP260304C25750000","bid":73.5,"bid_size":3.0,"ask":75.3,"ask_size":2.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":0.1673,"gamma":0.0003,"vega":12.4622,"theta":-7.5977,"rho":1.5531,"theo":74.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.7999992370606},{"option":"NDXP260304P25750000","bid":902.1,"bid_size":1.0,"ask":968.3,"ask_size":1.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":-0.8326,"gamma":0.0003,"vega":12.4622,"theta":-7.4858,"rho":-8.3022,"theo":937.4245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1071.0},{"option":"NDXP260304C25800000","bid":62.9,"bid_size":3.0,"ask":64.7,"ask_size":2.0,"iv":0.1733,"open_interest":0.0,"volume":0.0,"delta":0.1497,"gamma":0.0003,"vega":11.6355,"theta":-6.9298,"rho":1.3903,"theo":63.5522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.4499988555908},{"option":"NDXP260304P25800000","bid":940.0,"bid_size":1.0,"ask":1008.1,"ask_size":1.0,"iv":0.172,"open_interest":0.0,"volume":0.0,"delta":-0.8502,"gamma":0.0003,"vega":11.6355,"theta":-6.8114,"rho":-8.4841,"theo":976.6431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1111.45001220703},{"option":"NDXP260304C25850000","bid":53.5,"bid_size":3.0,"ask":55.3,"ask_size":5.0,"iv":0.1707,"open_interest":1.0,"volume":1.0,"delta":0.133,"gamma":0.0003,"vega":10.7756,"theta":-6.2741,"rho":1.2335,"theo":54.0033,"change":23.57,"open":77.57,"high":77.57,"low":77.57,"tick":"down","last_trade_price":77.57,"last_trade_time":"2026-02-18T10:57:25","percent_change":43.6481,"prev_day_close":54.0},{"option":"NDXP260304P25850000","bid":980.4,"bid_size":1.0,"ask":1049.1,"ask_size":1.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":-0.8669,"gamma":0.0003,"vega":10.7756,"theta":-6.1493,"rho":-8.6601,"theo":1017.0134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1152.90002441406},{"option":"NDXP260304C25900000","bid":45.2,"bid_size":3.0,"ask":46.9,"ask_size":6.0,"iv":0.1683,"open_interest":3.0,"volume":5.0,"delta":0.1173,"gamma":0.0002,"vega":9.9198,"theta":-5.6383,"rho":1.0892,"theo":45.5632,"change":6.05,"open":67.07,"high":67.07,"low":52.6,"tick":"down","last_trade_price":52.6,"last_trade_time":"2026-02-18T14:06:15","percent_change":12.9968,"prev_day_close":46.5499992370606},{"option":"NDXP260304P25900000","bid":1024.6,"bid_size":1.0,"ask":1091.2,"ask_size":1.0,"iv":0.1673,"open_interest":0.0,"volume":0.0,"delta":-0.8826,"gamma":0.0002,"vega":9.9198,"theta":-5.507,"rho":-8.8235,"theo":1058.4926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1194.85003662109},{"option":"NDXP260304C25950000","bid":37.9,"bid_size":3.0,"ask":39.4,"ask_size":3.0,"iv":0.1658,"open_interest":5.0,"volume":4.0,"delta":0.1027,"gamma":0.0002,"vega":9.0659,"theta":-5.0304,"rho":0.9523,"theo":38.1853,"change":17.31,"open":57.66,"high":57.66,"low":55.8,"tick":"up","last_trade_price":57.11,"last_trade_time":"2026-02-18T12:20:51","percent_change":43.4925,"prev_day_close":39.8000011444092},{"option":"NDXP260304P25950000","bid":1066.3,"bid_size":1.0,"ask":1134.3,"ask_size":1.0,"iv":0.1646,"open_interest":0.0,"volume":0.0,"delta":-0.8971,"gamma":0.0002,"vega":9.0659,"theta":-4.8926,"rho":-8.9795,"theo":1101.034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1238.09997558594},{"option":"NDXP260304C26000000","bid":31.5,"bid_size":3.0,"ask":33.0,"ask_size":3.0,"iv":0.1636,"open_interest":160.0,"volume":14.0,"delta":0.0894,"gamma":0.0002,"vega":8.2251,"theta":-4.457,"rho":0.8289,"theo":31.8131,"change":4.6,"open":45.85,"high":47.0,"low":38.6,"tick":"down","last_trade_price":38.6,"last_trade_time":"2026-02-18T14:06:15","percent_change":13.5294,"prev_day_close":34.0},{"option":"NDXP260304P26000000","bid":1109.9,"bid_size":1.0,"ask":1178.3,"ask_size":1.0,"iv":0.1625,"open_interest":145.0,"volume":0.0,"delta":-0.9105,"gamma":0.0002,"vega":8.2251,"theta":-4.3128,"rho":-9.1221,"theo":1144.581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":533.26,"last_trade_time":"2026-01-28T14:31:51","percent_change":0.0,"prev_day_close":1279.84997558594},{"option":"NDXP260304C26050000","bid":26.1,"bid_size":3.0,"ask":27.6,"ask_size":4.0,"iv":0.1615,"open_interest":0.0,"volume":5.0,"delta":0.0773,"gamma":0.0002,"vega":7.4226,"theta":-3.9239,"rho":0.7158,"theo":26.3633,"change":-3.21,"open":41.79,"high":41.79,"low":25.79,"tick":"down","last_trade_price":25.79,"last_trade_time":"2026-02-18T14:39:22","percent_change":-11.069,"prev_day_close":29.0},{"option":"NDXP260304P26050000","bid":1152.8,"bid_size":1.0,"ask":1220.8,"ask_size":1.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":-0.9226,"gamma":0.0002,"vega":7.4226,"theta":-3.7732,"rho":-9.2543,"theo":1189.0504,"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":1342.95001220703},{"option":"NDXP260304C26100000","bid":21.3,"bid_size":4.0,"ask":22.8,"ask_size":5.0,"iv":0.1595,"open_interest":0.0,"volume":0.0,"delta":0.0664,"gamma":0.0002,"vega":6.6485,"theta":-3.4354,"rho":0.615,"theo":21.7627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.6000003814697},{"option":"NDXP260304P26100000","bid":1198.1,"bid_size":1.0,"ask":1266.6,"ask_size":1.0,"iv":0.1602,"open_interest":0.0,"volume":0.0,"delta":-0.9334,"gamma":0.0002,"vega":6.6485,"theta":-3.2782,"rho":-9.3742,"theo":1234.369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1371.20001220703},{"option":"NDXP260304C26150000","bid":17.4,"bid_size":6.0,"ask":18.9,"ask_size":6.0,"iv":0.1578,"open_interest":0.0,"volume":1.0,"delta":0.0569,"gamma":0.0001,"vega":5.9328,"theta":-2.9937,"rho":0.5264,"theo":17.9115,"change":-3.21,"open":17.64,"high":17.64,"low":17.64,"tick":"down","last_trade_price":17.64,"last_trade_time":"2026-02-18T14:39:22","percent_change":-15.3957,"prev_day_close":20.8499994277954},{"option":"NDXP260304P26150000","bid":1244.1,"bid_size":1.0,"ask":1316.2,"ask_size":1.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":-0.943,"gamma":0.0001,"vega":5.9328,"theta":-2.83,"rho":-9.482,"theo":1280.4371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1417.35003662109},{"option":"NDXP260304C26200000","bid":14.2,"bid_size":3.0,"ask":15.6,"ask_size":6.0,"iv":0.1561,"open_interest":1.0,"volume":2.0,"delta":0.0485,"gamma":0.0001,"vega":5.2656,"theta":-2.6,"rho":0.448,"theo":14.7253,"change":4.52,"open":16.3,"high":22.12,"low":16.3,"tick":"up","last_trade_price":22.12,"last_trade_time":"2026-02-18T12:43:47","percent_change":25.6818,"prev_day_close":17.6000003814697},{"option":"NDXP260304P26200000","bid":1236.0,"bid_size":1.0,"ask":1415.6,"ask_size":1.0,"iv":0.1529,"open_interest":0.0,"volume":0.0,"delta":-0.9513,"gamma":0.0001,"vega":5.2656,"theta":-2.4299,"rho":-9.5795,"theo":1327.1701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1464.0},{"option":"NDXP260304C26250000","bid":11.6,"bid_size":3.0,"ask":12.8,"ask_size":6.0,"iv":0.1546,"open_interest":0.0,"volume":1.0,"delta":0.0413,"gamma":0.0001,"vega":4.6597,"theta":-2.2531,"rho":0.3817,"theo":12.1079,"change":5.95,"open":20.8,"high":20.8,"low":20.8,"tick":"up","last_trade_price":20.8,"last_trade_time":"2026-02-18T10:48:21","percent_change":40.0673,"prev_day_close":14.8499999046326},{"option":"NDXP260304P26250000","bid":1283.2,"bid_size":1.0,"ask":1462.8,"ask_size":1.0,"iv":0.151,"open_interest":0.0,"volume":0.0,"delta":-0.9585,"gamma":0.0001,"vega":4.6597,"theta":-2.0765,"rho":-9.6649,"theo":1374.472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1511.09997558594},{"option":"NDXP260304C26300000","bid":9.5,"bid_size":3.0,"ask":10.6,"ask_size":6.0,"iv":0.1536,"open_interest":2.0,"volume":3.0,"delta":0.0351,"gamma":0.0001,"vega":4.1166,"theta":-1.9511,"rho":0.3238,"theo":9.9743,"change":-2.9,"open":11.5,"high":15.48,"low":9.6,"tick":"down","last_trade_price":9.6,"last_trade_time":"2026-02-18T14:39:22","percent_change":-23.2,"prev_day_close":12.5},{"option":"NDXP260304P26300000","bid":1334.9,"bid_size":1.0,"ask":1511.1,"ask_size":1.0,"iv":0.1556,"open_interest":0.0,"volume":0.0,"delta":-0.9647,"gamma":0.0001,"vega":4.1166,"theta":-1.768,"rho":-9.742,"theo":1422.2575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1558.69995117188},{"option":"NDXP260304C26350000","bid":7.7,"bid_size":3.0,"ask":8.8,"ask_size":6.0,"iv":0.1525,"open_interest":0.0,"volume":1.0,"delta":0.0299,"gamma":0.0001,"vega":3.6291,"theta":-1.6906,"rho":0.2756,"theo":8.2455,"change":4.2,"open":14.8,"high":14.8,"low":14.8,"tick":"up","last_trade_price":14.8,"last_trade_time":"2026-02-18T10:48:21","percent_change":39.6226,"prev_day_close":10.5999999046326},{"option":"NDXP260304P26350000","bid":1383.0,"bid_size":1.0,"ask":1558.8,"ask_size":1.0,"iv":0.1543,"open_interest":0.0,"volume":0.0,"delta":-0.9699,"gamma":0.0001,"vega":3.6291,"theta":-1.5011,"rho":-9.8093,"theo":1470.448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1609.54998779297},{"option":"NDXP260304C26400000","bid":6.3,"bid_size":4.0,"ask":7.3,"ask_size":6.0,"iv":0.1518,"open_interest":15.0,"volume":1.0,"delta":0.0255,"gamma":0.0001,"vega":3.2033,"theta":-1.4674,"rho":0.2348,"theo":6.8465,"change":-2.65,"open":6.45,"high":6.45,"low":6.45,"tick":"down","last_trade_price":6.45,"last_trade_time":"2026-02-18T14:39:22","percent_change":-29.1209,"prev_day_close":9.09999990463257},{"option":"NDXP260304P26400000","bid":1430.9,"bid_size":1.0,"ask":1604.9,"ask_size":1.0,"iv":0.1485,"open_interest":0.0,"volume":0.0,"delta":-0.9743,"gamma":0.0001,"vega":3.2033,"theta":-1.2714,"rho":-9.8693,"theo":1518.9682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1656.5},{"option":"NDXP260304C26450000","bid":5.2,"bid_size":4.0,"ask":6.1,"ask_size":6.0,"iv":0.1513,"open_interest":2.0,"volume":2.0,"delta":0.0218,"gamma":0.0001,"vega":2.8287,"theta":-1.2775,"rho":0.2003,"theo":5.7185,"change":-0.8,"open":6.9,"high":6.9,"low":6.9,"tick":"no_change","last_trade_price":6.9,"last_trade_time":"2026-02-18T09:34:28","percent_change":-10.3896,"prev_day_close":7.70000004768372},{"option":"NDXP260304P26450000","bid":1479.6,"bid_size":1.0,"ask":1654.5,"ask_size":1.0,"iv":0.1492,"open_interest":0.0,"volume":0.0,"delta":-0.978,"gamma":0.0001,"vega":2.8287,"theta":-1.075,"rho":-9.9229,"theo":1567.7595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1706.54998779297},{"option":"NDXP260304C26500000","bid":4.3,"bid_size":4.0,"ask":5.2,"ask_size":6.0,"iv":0.1518,"open_interest":2.0,"volume":0.0,"delta":0.0187,"gamma":0.0001,"vega":2.5014,"theta":-1.1161,"rho":0.172,"theo":4.8064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-17T10:41:36","percent_change":0.0,"prev_day_close":6.60000014305115},{"option":"NDXP260304P26500000","bid":1525.3,"bid_size":1.0,"ask":1704.8,"ask_size":1.0,"iv":0.1432,"open_interest":0.0,"volume":0.0,"delta":-0.9811,"gamma":0.0001,"vega":2.5014,"theta":-0.9071,"rho":-9.9703,"theo":1616.7666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1755.34997558594},{"option":"NDXP260304C26550000","bid":3.5,"bid_size":4.0,"ask":4.4,"ask_size":6.0,"iv":0.1513,"open_interest":5.0,"volume":0.0,"delta":0.0161,"gamma":0.0,"vega":2.2189,"theta":-0.9789,"rho":0.1479,"theo":4.066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.1,"last_trade_time":"2026-02-12T15:23:57","percent_change":0.0,"prev_day_close":5.65000009536743},{"option":"NDXP260304P26550000","bid":1577.7,"bid_size":1.0,"ask":1753.5,"ask_size":1.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":-0.9837,"gamma":0.0,"vega":2.2189,"theta":-0.7635,"rho":-10.0135,"theo":1665.9455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1799.54998779297},{"option":"NDXP260304C26600000","bid":2.95,"bid_size":4.0,"ask":3.8,"ask_size":6.0,"iv":0.152,"open_interest":4.0,"volume":0.0,"delta":0.014,"gamma":0.0,"vega":1.9724,"theta":-0.8624,"rho":0.1278,"theo":3.4635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.6,"last_trade_time":"2026-02-13T09:38:56","percent_change":0.0,"prev_day_close":4.89999985694885},{"option":"NDXP260304P26600000","bid":1621.8,"bid_size":1.0,"ask":1801.9,"ask_size":1.0,"iv":0.1018,"open_interest":0.0,"volume":0.0,"delta":-0.9859,"gamma":0.0,"vega":1.9724,"theta":-0.6405,"rho":-10.0528,"theo":1715.2622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1856.89996337891},{"option":"NDXP260304C26650000","bid":2.45,"bid_size":5.0,"ask":3.4,"ask_size":10.0,"iv":0.1528,"open_interest":2.0,"volume":0.0,"delta":0.0121,"gamma":0.0,"vega":1.7573,"theta":-0.7628,"rho":0.1111,"theo":2.9689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.95,"last_trade_time":"2026-02-17T15:31:44","percent_change":0.0,"prev_day_close":4.20000004768372},{"option":"NDXP260304P26650000","bid":1671.3,"bid_size":1.0,"ask":1851.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9877,"gamma":0.0,"vega":1.7573,"theta":-0.5344,"rho":-10.0886,"theo":1764.6868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1905.20001220703},{"option":"NDXP260304C26700000","bid":2.1,"bid_size":6.0,"ask":2.95,"ask_size":11.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":0.0106,"gamma":0.0,"vega":1.5706,"theta":-0.6773,"rho":0.0969,"theo":2.5597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.70000004768372},{"option":"NDXP260304P26700000","bid":1636.5,"bid_size":1.0,"ask":1983.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9892,"gamma":0.0,"vega":1.5706,"theta":-0.4425,"rho":-10.122,"theo":1814.1968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1949.90002441406},{"option":"NDXP260304C26750000","bid":1.75,"bid_size":6.0,"ask":2.6,"ask_size":11.0,"iv":0.1537,"open_interest":1.0,"volume":0.0,"delta":0.0093,"gamma":0.0,"vega":1.4076,"theta":-0.6038,"rho":0.0847,"theo":2.2194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.4,"last_trade_time":"2026-02-10T15:40:10","percent_change":0.0,"prev_day_close":3.20000004768372},{"option":"NDXP260304P26750000","bid":1687.2,"bid_size":1.0,"ask":2041.8,"ask_size":1.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":-0.9905,"gamma":0.0,"vega":1.4076,"theta":-0.3625,"rho":-10.1533,"theo":1863.7758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2003.94995117188},{"option":"NDXP260304C26800000","bid":1.5,"bid_size":6.0,"ask":2.3,"ask_size":7.0,"iv":0.155,"open_interest":84.0,"volume":0.0,"delta":0.0082,"gamma":0.0,"vega":1.2638,"theta":-0.54,"rho":0.0744,"theo":1.9343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.1,"last_trade_time":"2026-02-12T15:59:25","percent_change":0.0,"prev_day_close":2.82499992847443},{"option":"NDXP260304P26800000","bid":1736.9,"bid_size":1.0,"ask":2093.2,"ask_size":1.0,"iv":0.1683,"open_interest":0.0,"volume":0.0,"delta":-0.9917,"gamma":0.0,"vega":1.2638,"theta":-0.2923,"rho":-10.1827,"theo":1913.4099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2048.90002441406},{"option":"NDXP260304C26850000","bid":1.25,"bid_size":6.0,"ask":2.05,"ask_size":7.0,"iv":0.1561,"open_interest":0.0,"volume":0.0,"delta":0.0072,"gamma":0.0,"vega":1.1372,"theta":-0.4845,"rho":0.0657,"theo":1.6933,"change":0.0,"open":0.0,"high":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":"NDXP260304P26850000","bid":1786.6,"bid_size":1.0,"ask":2141.9,"ask_size":1.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":1.1372,"theta":-0.2303,"rho":-10.2105,"theo":1963.0882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2098.50006103516},{"option":"NDXP260304C26900000","bid":1.1,"bid_size":6.0,"ask":1.9,"ask_size":13.0,"iv":0.1571,"open_interest":0.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":1.0261,"theta":-0.436,"rho":0.0581,"theo":1.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.19999998807907},{"option":"NDXP260304P26900000","bid":1836.3,"bid_size":1.0,"ask":2191.7,"ask_size":1.0,"iv":0.1693,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0,"vega":1.0261,"theta":-0.1753,"rho":-10.2373,"theo":2012.8028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2149.39996337891},{"option":"NDXP260304C26950000","bid":0.9,"bid_size":6.0,"ask":1.75,"ask_size":14.0,"iv":0.1585,"open_interest":0.0,"volume":0.0,"delta":0.0057,"gamma":0.0,"vega":0.9279,"theta":-0.3936,"rho":0.0514,"theo":1.3145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.94999998807907},{"option":"NDXP260304P26950000","bid":1886.1,"bid_size":1.0,"ask":2241.5,"ask_size":1.0,"iv":0.1718,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0,"vega":0.9279,"theta":-0.1264,"rho":-10.2631,"theo":2062.5478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2197.84997558594},{"option":"NDXP260304C27000000","bid":0.8,"bid_size":6.0,"ask":1.6,"ask_size":7.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":0.8407,"theta":-0.3563,"rho":0.0458,"theo":1.1655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.34,"last_trade_time":"2026-02-10T09:49:44","percent_change":0.0,"prev_day_close":1.74999997019768},{"option":"NDXP260304P27000000","bid":1935.9,"bid_size":1.0,"ask":2291.3,"ask_size":1.0,"iv":0.1743,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0,"vega":0.8407,"theta":-0.0826,"rho":-10.2878,"theo":2112.3181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2247.59997558594},{"option":"NDXP260304C27050000","bid":0.7,"bid_size":6.0,"ask":1.5,"ask_size":9.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":0.0045,"gamma":0.0,"vega":0.7633,"theta":-0.3235,"rho":0.041,"theo":1.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.57499995827675},{"option":"NDXP260304P27050000","bid":1985.7,"bid_size":1.0,"ask":2341.1,"ask_size":1.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0,"vega":0.7633,"theta":-0.0434,"rho":-10.3118,"theo":2162.1093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2297.34997558594},{"option":"NDXP260304C27100000","bid":0.6,"bid_size":6.0,"ask":1.4,"ask_size":7.0,"iv":0.1636,"open_interest":0.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.6948,"theta":-0.2946,"rho":0.0367,"theo":0.9271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.40000003576279},{"option":"NDXP260304P27100000","bid":2035.6,"bid_size":1.0,"ask":2391.0,"ask_size":1.0,"iv":0.1799,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.6948,"theta":-0.008,"rho":-10.3352,"theo":2211.9182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2351.90002441406},{"option":"NDXP260304C27150000","bid":0.55,"bid_size":6.0,"ask":1.35,"ask_size":9.0,"iv":0.1654,"open_interest":0.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.6342,"theta":-0.2691,"rho":0.033,"theo":0.832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.24999997019768},{"option":"NDXP260304P27150000","bid":2085.4,"bid_size":1.0,"ask":2440.8,"ask_size":1.0,"iv":0.1822,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.6342,"theta":0.0,"rho":-10.3581,"theo":2261.7423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2406.19995117188},{"option":"NDXP260304C27200000","bid":0.45,"bid_size":6.0,"ask":1.25,"ask_size":7.0,"iv":0.167,"open_interest":5.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.5805,"theta":-0.2467,"rho":0.0297,"theo":0.7499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.65,"last_trade_time":"2026-02-10T09:49:44","percent_change":0.0,"prev_day_close":1.15000002086163},{"option":"NDXP260304P27200000","bid":2135.3,"bid_size":1.0,"ask":2490.7,"ask_size":1.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.5805,"theta":0.0,"rho":-10.3805,"theo":2311.5794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2446.79992675781},{"option":"NDXP260304C27300000","bid":0.35,"bid_size":6.0,"ask":1.15,"ask_size":9.0,"iv":0.171,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.49,"theta":-0.2094,"rho":0.0245,"theo":0.6172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"NDXP260304P27300000","bid":2235.0,"bid_size":1.0,"ask":2590.5,"ask_size":1.0,"iv":0.1911,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.49,"theta":0.0,"rho":-10.424,"theo":2411.2852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2546.44995117188},{"option":"NDXP260304C27400000","bid":0.25,"bid_size":6.0,"ask":1.05,"ask_size":10.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.4184,"theta":-0.1801,"rho":0.0204,"theo":0.5166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.92500002682209},{"option":"NDXP260304P27400000","bid":2334.7,"bid_size":1.0,"ask":2690.3,"ask_size":1.0,"iv":0.1968,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.4184,"theta":0.0,"rho":-10.4663,"theo":2511.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2646.20007324219},{"option":"NDXP260304C27500000","bid":0.2,"bid_size":6.0,"ask":1.0,"ask_size":10.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.3615,"theta":-0.1571,"rho":0.0173,"theo":0.4397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.825000012293458},{"option":"NDXP260304P27500000","bid":2429.8,"bid_size":1.0,"ask":2785.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.3615,"theta":0.0,"rho":-10.5077,"theo":2610.7847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2745.94995117188},{"option":"NDXP260304C27600000","bid":0.1,"bid_size":6.0,"ask":0.9,"ask_size":10.0,"iv":0.1827,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.3158,"theta":-0.1389,"rho":0.0148,"theo":0.3803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"NDXP260304P27600000","bid":2529.6,"bid_size":1.0,"ask":2885.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.3158,"theta":0.0,"rho":-10.5484,"theo":2710.5637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2845.70007324219},{"option":"NDXP260304C27700000","bid":0.05,"bid_size":6.0,"ask":0.85,"ask_size":10.0,"iv":0.1867,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.2785,"theta":-0.1242,"rho":0.0129,"theo":0.3335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.75},{"option":"NDXP260304P27700000","bid":2629.4,"bid_size":1.0,"ask":2985.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.2785,"theta":0.0,"rho":-10.5886,"theo":2810.3554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2945.5},{"option":"NDXP260304C27800000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":9.0,"iv":0.1905,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.2479,"theta":-0.1122,"rho":0.0114,"theo":0.296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260304P27800000","bid":2729.2,"bid_size":1.0,"ask":3085.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.2479,"theta":0.0,"rho":-10.6284,"theo":2910.1563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3045.25},{"option":"NDXP260304C27900000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":13.0,"iv":0.1961,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.2225,"theta":-0.1022,"rho":0.0101,"theo":0.2654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"NDXP260304P27900000","bid":2829.0,"bid_size":1.0,"ask":3185.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.2225,"theta":0.0,"rho":-10.668,"theo":3009.9643,"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":3145.0},{"option":"NDXP260304C28000000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":13.0,"iv":0.2006,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.201,"theta":-0.0938,"rho":0.009,"theo":0.2401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.649999976158142},{"option":"NDXP260304P28000000","bid":2928.8,"bid_size":1.0,"ask":3284.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.201,"theta":0.0,"rho":-10.7073,"theo":3109.7775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3244.79992675781},{"option":"NDXP260304C28100000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":11.0,"iv":0.2049,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1825,"theta":-0.0867,"rho":0.0081,"theo":0.2188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.625},{"option":"NDXP260304P28100000","bid":3028.6,"bid_size":1.0,"ask":3384.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1825,"theta":0.0,"rho":-10.7465,"theo":3209.5946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3344.59997558594},{"option":"NDXP260304C28200000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":13.0,"iv":0.2103,"open_interest":1.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1665,"theta":-0.0804,"rho":0.0073,"theo":0.2005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-05T10:46:34","percent_change":0.0,"prev_day_close":0.625},{"option":"NDXP260304P28200000","bid":3128.4,"bid_size":1.0,"ask":3484.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1665,"theta":0.0,"rho":-10.7855,"theo":3309.4148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3444.34997558594},{"option":"NDXP260304C28300000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":11.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1525,"theta":-0.0749,"rho":0.0067,"theo":0.1846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260304P28300000","bid":3228.2,"bid_size":1.0,"ask":3584.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1525,"theta":0.0,"rho":-10.8244,"theo":3409.2374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3544.15002441406},{"option":"NDXP260304C28400000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":12.0,"iv":0.2198,"open_interest":1.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1402,"theta":-0.07,"rho":0.0061,"theo":0.1706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.11,"last_trade_time":"2026-02-11T15:34:56","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260304P28400000","bid":3328.0,"bid_size":1.0,"ask":3684.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1402,"theta":0.0,"rho":-10.8633,"theo":3509.0618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3643.95007324219},{"option":"NDXP260304C28500000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":14.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1293,"theta":-0.0656,"rho":0.0056,"theo":0.1583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260304P28500000","bid":3427.9,"bid_size":1.0,"ask":3784.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1293,"theta":0.0,"rho":-10.9021,"theo":3608.8879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3743.70007324219},{"option":"NDXP260304C29000000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":14.0,"iv":0.2481,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.089,"theta":-0.0489,"rho":0.0038,"theo":0.1127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260304P29000000","bid":3927.0,"bid_size":1.0,"ask":4283.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.089,"theta":0.0,"rho":-11.0952,"theo":4108.0347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4242.74987792969},{"option":"NDXP260304C29500000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":14.0,"iv":0.2714,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0639,"theta":-0.0377,"rho":0.0026,"theo":0.0836,"change":0.0,"open":0.0,"high":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":"NDXP260304P29500000","bid":4426.2,"bid_size":1.0,"ask":4782.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0639,"theta":0.0,"rho":-11.2877,"theo":4607.198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4741.84985351562},{"option":"NDXP260304C30000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":14.0,"iv":0.2936,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0473,"theta":-0.0298,"rho":0.0019,"theo":0.064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260304P30000000","bid":4925.4,"bid_size":1.0,"ask":5281.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0473,"theta":0.0,"rho":-11.4797,"theo":5106.3708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5240.94995117188},{"option":"NDXP260304C30500000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":12.0,"iv":0.3147,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.036,"theta":-0.0241,"rho":0.0014,"theo":0.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260304P30500000","bid":5424.7,"bid_size":1.0,"ask":5780.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.036,"theta":0.0,"rho":-11.6716,"theo":5605.5493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5740.15014648438},{"option":"NDXP260304C31000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":13.0,"iv":0.3378,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.028,"theta":-0.0198,"rho":0.0011,"theo":0.0402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260304P31000000","bid":5923.9,"bid_size":1.0,"ask":6279.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.028,"theta":0.0,"rho":-11.8632,"theo":6104.7317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6239.25},{"option":"NDXP260304C32000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":11.0,"iv":0.3825,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0178,"theta":-0.0139,"rho":0.0007,"theo":0.027,"change":0.0,"open":0.0,"high":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":"NDXP260304P32000000","bid":6922.3,"bid_size":1.0,"ask":7278.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0178,"theta":0.0,"rho":-12.2463,"theo":7103.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7237.60009765625},{"option":"NDXP260304C33000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":8.0,"iv":0.4254,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.012,"theta":-0.0102,"rho":0.0005,"theo":0.0192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260304P33000000","bid":7920.8,"bid_size":1.0,"ask":8276.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":-12.6292,"theo":8101.4801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8235.94995117188},{"option":"NDXP260305C13000000","bid":11687.9,"bid_size":1.0,"ask":12043.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0862,"theta":0.0,"rho":5.3267,"theo":11866.5885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11727.6499023438},{"option":"NDXP260305P13000000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":6.0,"iv":0.9634,"open_interest":2.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0862,"theta":-0.2349,"rho":-0.0049,"theo":0.6195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-05T09:56:43","percent_change":0.0,"prev_day_close":0.899999976158142},{"option":"NDXP260305C14000000","bid":10693.9,"bid_size":1.0,"ask":11049.9,"ask_size":1.0,"iv":1.0543,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.1202,"theta":0.0,"rho":5.7346,"theo":10868.5267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10725.2998046875},{"option":"NDXP260305P14000000","bid":0.1,"bid_size":7.0,"ask":0.95,"ask_size":5.0,"iv":0.88,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.1202,"theta":-0.3017,"rho":-0.007,"theo":0.8275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.04999995231628},{"option":"NDXP260305C15000000","bid":9696.0,"bid_size":1.0,"ask":10052.6,"ask_size":1.0,"iv":0.951,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.1693,"theta":0.0,"rho":6.1415,"theo":9870.5418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9726.39990234375},{"option":"NDXP260305P15000000","bid":0.45,"bid_size":5.0,"ask":1.25,"ask_size":5.0,"iv":0.8099,"open_interest":1.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.1693,"theta":-0.3883,"rho":-0.0101,"theo":1.1124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-05T09:32:32","percent_change":0.0,"prev_day_close":1.52499994635582},{"option":"NDXP260305C16000000","bid":8698.2,"bid_size":1.0,"ask":9054.1,"ask_size":1.0,"iv":0.8411,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.2407,"theta":0.0,"rho":6.5468,"theo":8872.6737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8733.5498046875},{"option":"NDXP260305P16000000","bid":0.95,"bid_size":6.0,"ask":1.8,"ask_size":6.0,"iv":0.7423,"open_interest":0.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.2407,"theta":-0.5035,"rho":-0.0147,"theo":1.514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.25},{"option":"NDXP260305C17000000","bid":7699.0,"bid_size":1.0,"ask":8056.5,"ask_size":1.0,"iv":0.7327,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.3492,"theta":0.0,"rho":6.9494,"theo":7875.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7741.05004882812},{"option":"NDXP260305P17000000","bid":1.7,"bid_size":5.0,"ask":2.6,"ask_size":6.0,"iv":0.6743,"open_interest":0.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.3492,"theta":-0.6636,"rho":-0.0221,"theo":2.1104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.35000002384186},{"option":"NDXP260305C18000000","bid":6701.7,"bid_size":1.0,"ask":7059.9,"ask_size":1.0,"iv":0.6495,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.525,"theta":-0.0682,"rho":7.3469,"theo":6877.6836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6746.09985351562},{"option":"NDXP260305P18000000","bid":2.75,"bid_size":5.0,"ask":3.7,"ask_size":5.0,"iv":0.6048,"open_interest":0.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.5251,"theta":-0.9002,"rho":-0.0345,"theo":3.0636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"NDXP260305C19000000","bid":5705.0,"bid_size":1.0,"ask":6060.0,"ask_size":1.0,"iv":0.5507,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.8304,"theta":-0.5712,"rho":7.7339,"theo":5881.1076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5748.55004882812},{"option":"NDXP260305P19000000","bid":4.4,"bid_size":10.0,"ask":5.5,"ask_size":5.0,"iv":0.5369,"open_interest":0.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.8305,"theta":-1.2824,"rho":-0.0575,"theo":4.7577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.09999990463257},{"option":"NDXP260305C19500000","bid":5207.1,"bid_size":1.0,"ask":5562.3,"ask_size":1.0,"iv":0.5153,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":1.0697,"theta":-0.9193,"rho":7.9199,"theo":5383.3599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5251.19995117188},{"option":"NDXP260305P19500000","bid":5.8,"bid_size":6.0,"ask":6.9,"ask_size":5.0,"iv":0.5049,"open_interest":0.0,"volume":10.0,"delta":-0.0075,"gamma":0.0,"vega":1.0699,"theta":-1.5702,"rho":-0.0765,"theo":6.1452,"change":-0.95,"open":7.9,"high":7.9,"low":7.9,"tick":"no_change","last_trade_price":7.9,"last_trade_time":"2026-02-18T09:49:38","percent_change":-10.7345,"prev_day_close":8.84999990463257},{"option":"NDXP260305C20000000","bid":4711.5,"bid_size":1.0,"ask":5064.3,"ask_size":1.0,"iv":0.4844,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":1.4077,"theta":-1.3707,"rho":8.0966,"theo":4886.2534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4745.25},{"option":"NDXP260305P20000000","bid":7.7,"bid_size":9.0,"ask":8.9,"ask_size":3.0,"iv":0.4741,"open_interest":0.0,"volume":10.0,"delta":-0.0102,"gamma":0.0,"vega":1.4079,"theta":-1.9612,"rho":-0.1048,"theo":8.174,"change":-4.7,"open":6.7,"high":6.7,"low":6.7,"tick":"no_change","last_trade_price":6.7,"last_trade_time":"2026-02-18T11:09:25","percent_change":-41.2281,"prev_day_close":11.4000000953674},{"option":"NDXP260305C20500000","bid":4215.2,"bid_size":1.0,"ask":4570.5,"ask_size":1.0,"iv":0.4581,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":1.8911,"theta":-1.9719,"rho":8.2589,"theo":4390.1786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4258.25},{"option":"NDXP260305P20500000","bid":10.7,"bid_size":6.0,"ask":11.9,"ask_size":3.0,"iv":0.4449,"open_interest":0.0,"volume":1.0,"delta":-0.0144,"gamma":0.0,"vega":1.8909,"theta":-2.5016,"rho":-0.1474,"theo":11.2316,"change":-5.25,"open":9.9,"high":9.9,"low":9.9,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-18T14:21:48","percent_change":-34.6535,"prev_day_close":15.1500005722046},{"option":"NDXP260305C21000000","bid":3720.6,"bid_size":1.0,"ask":4075.9,"ask_size":1.0,"iv":0.4268,"open_interest":0.0,"volume":0.0,"delta":0.9791,"gamma":0.0,"vega":2.5847,"theta":-2.7878,"rho":8.3982,"theo":3895.7982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3766.09997558594},{"option":"NDXP260305P21000000","bid":15.2,"bid_size":8.0,"ask":16.6,"ask_size":4.0,"iv":0.4171,"open_interest":0.0,"volume":0.0,"delta":-0.0208,"gamma":0.0,"vega":2.5847,"theta":-3.2574,"rho":-0.2131,"theo":15.9871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.1499996185303},{"option":"NDXP260305C21100000","bid":3622.0,"bid_size":1.0,"ask":3977.3,"ask_size":1.0,"iv":0.4209,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0,"vega":2.7585,"theta":-2.9832,"rho":8.4219,"theo":3797.209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3661.5},{"option":"NDXP260305P21100000","bid":16.4,"bid_size":12.0,"ask":17.8,"ask_size":4.0,"iv":0.4122,"open_interest":0.0,"volume":0.0,"delta":-0.0224,"gamma":0.0,"vega":2.7582,"theta":-3.4404,"rho":-0.2304,"theo":17.2229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.75},{"option":"NDXP260305C21200000","bid":3518.4,"bid_size":1.0,"ask":3874.8,"ask_size":1.0,"iv":0.399,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0,"vega":2.9432,"theta":-3.191,"rho":8.444,"theo":3698.7401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3563.34997558594},{"option":"NDXP260305P21200000","bid":17.7,"bid_size":9.0,"ask":19.1,"ask_size":3.0,"iv":0.4071,"open_interest":1.0,"volume":1.0,"delta":-0.0242,"gamma":0.0,"vega":2.9432,"theta":-3.6364,"rho":-0.2493,"theo":18.583,"change":-8.6,"open":15.8,"high":15.8,"low":15.8,"tick":"down","last_trade_price":15.8,"last_trade_time":"2026-02-18T10:11:10","percent_change":-35.2459,"prev_day_close":24.3999996185303},{"option":"NDXP260305C21300000","bid":3420.1,"bid_size":1.0,"ask":3776.4,"ask_size":1.0,"iv":0.3944,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0,"vega":3.1396,"theta":-3.4118,"rho":8.4647,"theo":3600.4023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3466.0},{"option":"NDXP260305P21300000","bid":19.1,"bid_size":2.0,"ask":20.6,"ask_size":4.0,"iv":0.4017,"open_interest":0.0,"volume":0.0,"delta":-0.0262,"gamma":0.0,"vega":3.1396,"theta":-3.8451,"rho":-0.2696,"theo":20.0721,"change":0.0,"open":0.0,"high":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":"NDXP260305C21400000","bid":3321.8,"bid_size":1.0,"ask":3678.2,"ask_size":1.0,"iv":0.3896,"open_interest":0.0,"volume":0.0,"delta":0.9715,"gamma":0.0,"vega":3.3516,"theta":-3.646,"rho":8.4836,"theo":3502.2073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3368.25},{"option":"NDXP260305P21400000","bid":20.7,"bid_size":10.0,"ask":22.3,"ask_size":4.0,"iv":0.3966,"open_interest":1.0,"volume":0.0,"delta":-0.0283,"gamma":0.0,"vega":3.3512,"theta":-4.0668,"rho":-0.2917,"theo":21.7014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.4,"last_trade_time":"2026-02-17T11:05:16","percent_change":0.0,"prev_day_close":28.3500003814697},{"option":"NDXP260305C21500000","bid":3223.7,"bid_size":1.0,"ask":3580.1,"ask_size":1.0,"iv":0.3849,"open_interest":0.0,"volume":0.0,"delta":0.9691,"gamma":0.0,"vega":3.5822,"theta":-3.8943,"rho":8.5001,"theo":3404.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3270.15002441406},{"option":"NDXP260305P21500000","bid":22.4,"bid_size":2.0,"ask":24.0,"ask_size":3.0,"iv":0.3916,"open_interest":0.0,"volume":10.0,"delta":-0.0307,"gamma":0.0,"vega":3.5818,"theta":-4.3031,"rho":-0.3161,"theo":23.491,"change":-12.05,"open":18.6,"high":18.6,"low":18.6,"tick":"no_change","last_trade_price":18.6,"last_trade_time":"2026-02-18T10:36:38","percent_change":-39.3148,"prev_day_close":30.6499996185303},{"option":"NDXP260305C21600000","bid":3125.8,"bid_size":1.0,"ask":3482.3,"ask_size":1.0,"iv":0.3804,"open_interest":0.0,"volume":0.0,"delta":0.9665,"gamma":0.0,"vega":3.831,"theta":-4.1577,"rho":8.514,"theo":3306.3103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3171.04992675781},{"option":"NDXP260305P21600000","bid":24.2,"bid_size":15.0,"ask":26.0,"ask_size":8.0,"iv":0.3867,"open_interest":0.0,"volume":1.0,"delta":-0.0333,"gamma":0.0,"vega":3.831,"theta":-4.5547,"rho":-0.3433,"theo":25.461,"change":-11.9,"open":21.2,"high":21.2,"low":21.2,"tick":"down","last_trade_price":21.2,"last_trade_time":"2026-02-18T10:05:35","percent_change":-35.9517,"prev_day_close":33.0999994277954},{"option":"NDXP260305C21700000","bid":3024.8,"bid_size":1.0,"ask":3384.6,"ask_size":1.0,"iv":0.3714,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0,"vega":4.0951,"theta":-4.437,"rho":8.5252,"theo":3208.6481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3074.0},{"option":"NDXP260305P21700000","bid":26.4,"bid_size":2.0,"ask":28.1,"ask_size":3.0,"iv":0.3813,"open_interest":4.0,"volume":0.0,"delta":-0.0361,"gamma":0.0,"vega":4.0951,"theta":-4.8219,"rho":-0.3731,"theo":27.6258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.9,"last_trade_time":"2026-02-13T12:14:08","percent_change":0.0,"prev_day_close":35.7999992370606},{"option":"NDXP260305C21800000","bid":2927.4,"bid_size":1.0,"ask":3287.6,"ask_size":1.0,"iv":0.3679,"open_interest":0.0,"volume":0.0,"delta":0.9606,"gamma":0.0,"vega":4.3745,"theta":-4.7331,"rho":8.534,"theo":3111.2034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2976.05004882812},{"option":"NDXP260305P21800000","bid":28.7,"bid_size":9.0,"ask":30.5,"ask_size":2.0,"iv":0.3764,"open_interest":0.0,"volume":0.0,"delta":-0.0392,"gamma":0.0,"vega":4.3745,"theta":-5.1059,"rho":-0.4052,"theo":30.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.8499984741211},{"option":"NDXP260305C21900000","bid":2830.2,"bid_size":1.0,"ask":3187.9,"ask_size":1.0,"iv":0.3607,"open_interest":0.0,"volume":0.0,"delta":0.9572,"gamma":0.0,"vega":4.6746,"theta":-5.0464,"rho":8.5401,"theo":3013.9968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2879.90002441406},{"option":"NDXP260305P21900000","bid":31.3,"bid_size":8.0,"ask":33.1,"ask_size":2.0,"iv":0.3718,"open_interest":0.0,"volume":0.0,"delta":-0.0426,"gamma":0.0,"vega":4.6746,"theta":-5.4072,"rho":-0.4401,"theo":32.6285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.25},{"option":"NDXP260305C22000000","bid":2733.2,"bid_size":1.0,"ask":3091.5,"ask_size":1.0,"iv":0.3573,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0,"vega":5.0006,"theta":-5.3776,"rho":8.5424,"theo":2917.0552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2783.80004882812},{"option":"NDXP260305P22000000","bid":34.2,"bid_size":5.0,"ask":36.0,"ask_size":2.0,"iv":0.3669,"open_interest":2.0,"volume":0.0,"delta":-0.0463,"gamma":0.0,"vega":5.0006,"theta":-5.7263,"rho":-0.4788,"theo":35.5138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.0,"last_trade_time":"2026-02-02T10:39:56","percent_change":0.0,"prev_day_close":45.9499988555908},{"option":"NDXP260305C22100000","bid":2634.6,"bid_size":1.0,"ask":2994.4,"ask_size":1.0,"iv":0.3508,"open_interest":0.0,"volume":0.0,"delta":0.9494,"gamma":0.0001,"vega":5.3504,"theta":-5.7278,"rho":8.5403,"theo":2820.412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2695.5},{"option":"NDXP260305P22100000","bid":37.2,"bid_size":8.0,"ask":39.2,"ask_size":2.0,"iv":0.3622,"open_interest":0.0,"volume":0.0,"delta":-0.0504,"gamma":0.0001,"vega":5.3504,"theta":-6.0644,"rho":-0.5219,"theo":38.6976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.0},{"option":"NDXP260305C22200000","bid":2549.0,"bid_size":1.0,"ask":2898.1,"ask_size":1.0,"iv":0.3572,"open_interest":0.0,"volume":0.0,"delta":0.945,"gamma":0.0001,"vega":5.7184,"theta":-6.0975,"rho":8.5344,"theo":2724.1013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2600.10009765625},{"option":"NDXP260305P22200000","bid":40.7,"bid_size":6.0,"ask":42.5,"ask_size":2.0,"iv":0.3576,"open_interest":0.0,"volume":0.0,"delta":-0.0549,"gamma":0.0001,"vega":5.7184,"theta":-6.422,"rho":-0.5689,"theo":42.214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.4499988555908},{"option":"NDXP260305C22300000","bid":2453.0,"bid_size":1.0,"ask":2802.1,"ask_size":1.0,"iv":0.3525,"open_interest":0.0,"volume":0.0,"delta":0.94,"gamma":0.0001,"vega":6.1073,"theta":-6.4872,"rho":8.5247,"theo":2628.1535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2497.20007324219},{"option":"NDXP260305P22300000","bid":44.7,"bid_size":6.0,"ask":46.4,"ask_size":2.0,"iv":0.3529,"open_interest":1.0,"volume":0.0,"delta":-0.0598,"gamma":0.0001,"vega":6.1073,"theta":-6.7996,"rho":-0.6195,"theo":46.0931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.9,"last_trade_time":"2026-02-09T09:58:08","percent_change":0.0,"prev_day_close":59.2999992370606},{"option":"NDXP260305C22400000","bid":2347.7,"bid_size":1.0,"ask":2707.2,"ask_size":1.0,"iv":0.3407,"open_interest":0.0,"volume":0.0,"delta":0.9347,"gamma":0.0001,"vega":6.5263,"theta":-6.8965,"rho":8.5101,"theo":2532.6025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2406.34997558594},{"option":"NDXP260305P22400000","bid":48.8,"bid_size":6.0,"ask":50.7,"ask_size":1.0,"iv":0.3484,"open_interest":1.0,"volume":0.0,"delta":-0.0651,"gamma":0.0001,"vega":6.5263,"theta":-7.1969,"rho":-0.6752,"theo":50.369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.0,"last_trade_time":"2026-02-17T11:10:55","percent_change":0.0,"prev_day_close":64.9500007629394},{"option":"NDXP260305C22500000","bid":2266.1,"bid_size":1.0,"ask":2612.9,"ask_size":1.0,"iv":0.3475,"open_interest":0.0,"volume":0.0,"delta":0.9288,"gamma":0.0001,"vega":6.976,"theta":-7.3255,"rho":8.4891,"theo":2437.4935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2308.44995117188},{"option":"NDXP260305P22500000","bid":53.6,"bid_size":5.0,"ask":55.5,"ask_size":1.0,"iv":0.344,"open_interest":3.0,"volume":0.0,"delta":-0.071,"gamma":0.0001,"vega":6.976,"theta":-7.6138,"rho":-0.7372,"theo":55.0871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.35,"last_trade_time":"2026-02-05T10:22:34","percent_change":0.0,"prev_day_close":70.6500015258789},{"option":"NDXP260305C22600000","bid":2172.2,"bid_size":1.0,"ask":2528.1,"ask_size":1.0,"iv":0.3499,"open_interest":0.0,"volume":0.0,"delta":0.9224,"gamma":0.0001,"vega":7.4465,"theta":-7.7739,"rho":8.4623,"theo":2342.874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2225.90002441406},{"option":"NDXP260305P22600000","bid":58.8,"bid_size":3.0,"ask":60.5,"ask_size":1.0,"iv":0.3396,"open_interest":0.0,"volume":0.0,"delta":-0.0774,"gamma":0.0001,"vega":7.4465,"theta":-8.0501,"rho":-0.805,"theo":60.2945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.3500022888184},{"option":"NDXP260305C22700000","bid":2077.9,"bid_size":1.0,"ask":2437.7,"ask_size":1.0,"iv":0.347,"open_interest":0.0,"volume":0.0,"delta":0.9154,"gamma":0.0001,"vega":7.937,"theta":-8.2407,"rho":8.4305,"theo":2248.7818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2122.40002441406},{"option":"NDXP260305P22700000","bid":64.4,"bid_size":4.0,"ask":66.2,"ask_size":1.0,"iv":0.3352,"open_interest":104.0,"volume":0.0,"delta":-0.0844,"gamma":0.0001,"vega":7.937,"theta":-8.5049,"rho":-0.8777,"theo":66.0292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.68,"last_trade_time":"2026-02-09T15:36:50","percent_change":0.0,"prev_day_close":84.4000015258789},{"option":"NDXP260305C22800000","bid":1984.4,"bid_size":1.0,"ask":2343.9,"ask_size":1.0,"iv":0.3418,"open_interest":0.0,"volume":0.0,"delta":0.9078,"gamma":0.0001,"vega":8.4596,"theta":-8.7242,"rho":8.392,"theo":2155.2565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2032.5},{"option":"NDXP260305P22800000","bid":70.7,"bid_size":5.0,"ask":72.5,"ask_size":1.0,"iv":0.3308,"open_interest":100.0,"volume":1.0,"delta":-0.092,"gamma":0.0001,"vega":8.4596,"theta":-8.9762,"rho":-0.9572,"theo":72.3309,"change":-2.35,"open":89.9,"high":89.9,"low":89.9,"tick":"up","last_trade_price":89.9,"last_trade_time":"2026-02-18T09:37:51","percent_change":-2.54743,"prev_day_close":92.25},{"option":"NDXP260305C22900000","bid":1886.8,"bid_size":1.0,"ask":2246.1,"ask_size":1.0,"iv":0.3315,"open_interest":0.0,"volume":0.0,"delta":0.8995,"gamma":0.0001,"vega":9.0136,"theta":-9.2223,"rho":8.3447,"theo":2062.3541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1942.40002441406},{"option":"NDXP260305P22900000","bid":77.7,"bid_size":3.0,"ask":79.4,"ask_size":1.0,"iv":0.3264,"open_interest":0.0,"volume":0.0,"delta":-0.1003,"gamma":0.0001,"vega":9.0136,"theta":-9.4623,"rho":-1.0455,"theo":79.2556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.800003051758},{"option":"NDXP260305C23000000","bid":1794.5,"bid_size":1.0,"ask":2144.2,"ask_size":1.0,"iv":0.3217,"open_interest":0.0,"volume":0.0,"delta":0.8905,"gamma":0.0001,"vega":9.5838,"theta":-9.7332,"rho":8.2903,"theo":1970.1303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1857.0},{"option":"NDXP260305P23000000","bid":85.0,"bid_size":4.0,"ask":86.9,"ask_size":1.0,"iv":0.3218,"open_interest":7.0,"volume":0.0,"delta":-0.1094,"gamma":0.0001,"vega":9.5838,"theta":-9.9611,"rho":-1.1409,"theo":86.8587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.6,"last_trade_time":"2026-02-17T14:18:13","percent_change":0.0,"prev_day_close":110.099998474121},{"option":"NDXP260305C23100000","bid":1701.8,"bid_size":1.0,"ask":2061.3,"ask_size":1.0,"iv":0.321,"open_interest":0.0,"volume":0.0,"delta":0.8807,"gamma":0.0001,"vega":10.1721,"theta":-10.2538,"rho":8.2294,"theo":1878.6251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1770.0},{"option":"NDXP260305P23100000","bid":93.2,"bid_size":4.0,"ask":95.1,"ask_size":1.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":-0.1192,"gamma":0.0001,"vega":10.1721,"theta":-10.4696,"rho":-1.2428,"theo":95.1805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":120.400001525879},{"option":"NDXP260305C23200000","bid":1697.1,"bid_size":1.0,"ask":1877.1,"ask_size":1.0,"iv":0.3129,"open_interest":0.0,"volume":0.0,"delta":0.8701,"gamma":0.0001,"vega":10.7922,"theta":-10.7806,"rho":8.1586,"theo":1787.8898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1681.35003662109},{"option":"NDXP260305P23200000","bid":102.2,"bid_size":4.0,"ask":103.9,"ask_size":1.0,"iv":0.313,"open_interest":3.0,"volume":0.0,"delta":-0.1298,"gamma":0.0001,"vega":10.7922,"theta":-10.9843,"rho":-1.3546,"theo":104.2722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.2,"last_trade_time":"2026-02-13T11:56:27","percent_change":0.0,"prev_day_close":131.550003051758},{"option":"NDXP260305C23300000","bid":1612.6,"bid_size":1.0,"ask":1787.6,"ask_size":1.0,"iv":0.311,"open_interest":0.0,"volume":0.0,"delta":0.8586,"gamma":0.0001,"vega":11.4329,"theta":-11.3098,"rho":8.077,"theo":1697.9981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1590.20001220703},{"option":"NDXP260305P23300000","bid":111.6,"bid_size":5.0,"ask":113.8,"ask_size":1.0,"iv":0.3084,"open_interest":2.0,"volume":1.0,"delta":-0.1412,"gamma":0.0001,"vega":11.4329,"theta":-11.5015,"rho":-1.4772,"theo":114.2074,"change":-59.45,"open":84.4,"high":84.4,"low":84.4,"tick":"down","last_trade_price":84.4,"last_trade_time":"2026-02-18T12:13:20","percent_change":-41.3278,"prev_day_close":143.849998474121},{"option":"NDXP260305C23400000","bid":1523.1,"bid_size":1.0,"ask":1702.9,"ask_size":1.0,"iv":0.308,"open_interest":0.0,"volume":0.0,"delta":0.8462,"gamma":0.0001,"vega":12.0785,"theta":-11.8377,"rho":7.9878,"theo":1609.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1506.15002441406},{"option":"NDXP260305P23400000","bid":122.8,"bid_size":4.0,"ask":124.6,"ask_size":1.0,"iv":0.3038,"open_interest":12.0,"volume":3.0,"delta":-0.1536,"gamma":0.0001,"vega":12.0785,"theta":-12.0173,"rho":-1.6074,"theo":125.0455,"change":-56.65,"open":100.4,"high":100.4,"low":100.4,"tick":"no_change","last_trade_price":100.4,"last_trade_time":"2026-02-18T10:06:18","percent_change":-36.0713,"prev_day_close":157.049995422363},{"option":"NDXP260305C23500000","bid":1432.2,"bid_size":1.0,"ask":1610.4,"ask_size":1.0,"iv":0.3003,"open_interest":0.0,"volume":0.0,"delta":0.8328,"gamma":0.0002,"vega":12.743,"theta":-12.3596,"rho":7.8886,"theo":1520.9761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1421.04998779297},{"option":"NDXP260305P23500000","bid":134.4,"bid_size":4.0,"ask":136.5,"ask_size":1.0,"iv":0.2993,"open_interest":15.0,"volume":0.0,"delta":-0.167,"gamma":0.0002,"vega":12.743,"theta":-12.5271,"rho":-1.7476,"theo":136.8394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":129.95,"last_trade_time":"2026-02-09T15:53:18","percent_change":0.0,"prev_day_close":171.649993896484},{"option":"NDXP260305C23550000","bid":1389.8,"bid_size":1.0,"ask":1565.9,"ask_size":1.0,"iv":0.2981,"open_interest":0.0,"volume":0.0,"delta":0.8257,"gamma":0.0002,"vega":13.0846,"theta":-12.6167,"rho":7.8336,"theo":1477.3452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1376.10003662109},{"option":"NDXP260305P23550000","bid":140.5,"bid_size":3.0,"ask":142.6,"ask_size":1.0,"iv":0.2967,"open_interest":0.0,"volume":0.0,"delta":-0.1741,"gamma":0.0002,"vega":13.0846,"theta":-12.7782,"rho":-1.8231,"theo":143.1219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.350006103516},{"option":"NDXP260305C23600000","bid":1346.4,"bid_size":1.0,"ask":1522.5,"ask_size":1.0,"iv":0.2957,"open_interest":0.0,"volume":0.0,"delta":0.8184,"gamma":0.0002,"vega":13.4279,"theta":-12.8703,"rho":7.7754,"theo":1433.989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1337.29998779297},{"option":"NDXP260305P23600000","bid":147.0,"bid_size":2.0,"ask":149.3,"ask_size":1.0,"iv":0.2946,"open_interest":14.0,"volume":0.0,"delta":-0.1814,"gamma":0.0002,"vega":13.4279,"theta":-13.0257,"rho":-1.9018,"theo":149.6792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.83,"last_trade_time":"2026-02-06T11:12:58","percent_change":0.0,"prev_day_close":187.300003051758},{"option":"NDXP260305C23650000","bid":1302.9,"bid_size":1.0,"ask":1480.2,"ask_size":1.0,"iv":0.2935,"open_interest":0.0,"volume":0.0,"delta":0.8108,"gamma":0.0002,"vega":13.7692,"theta":-13.1199,"rho":7.7146,"theo":1390.9181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1294.05004882812},{"option":"NDXP260305P23650000","bid":153.6,"bid_size":2.0,"ask":155.9,"ask_size":1.0,"iv":0.2922,"open_interest":0.0,"volume":0.0,"delta":-0.1891,"gamma":0.0002,"vega":13.7692,"theta":-13.2693,"rho":-1.9831,"theo":156.5219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.849998474121},{"option":"NDXP260305C23700000","bid":1260.5,"bid_size":1.0,"ask":1436.5,"ask_size":1.0,"iv":0.2909,"open_interest":0.0,"volume":0.0,"delta":0.8028,"gamma":0.0002,"vega":14.1079,"theta":-13.3648,"rho":7.6519,"theo":1348.1404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1252.64996337891},{"option":"NDXP260305P23700000","bid":160.9,"bid_size":2.0,"ask":163.1,"ask_size":2.0,"iv":0.2899,"open_interest":1.0,"volume":2.0,"delta":-0.197,"gamma":0.0002,"vega":14.1079,"theta":-13.5082,"rho":-2.0662,"theo":163.6576,"change":-27.15,"open":193.5,"high":193.5,"low":177.5,"tick":"down","last_trade_price":177.5,"last_trade_time":"2026-02-18T09:45:37","percent_change":-13.2666,"prev_day_close":204.650001525879},{"option":"NDXP260305C23750000","bid":1217.5,"bid_size":1.0,"ask":1397.4,"ask_size":1.0,"iv":0.2895,"open_interest":0.0,"volume":0.0,"delta":0.7946,"gamma":0.0002,"vega":14.4468,"theta":-13.6043,"rho":7.5868,"theo":1305.6638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1213.04998779297},{"option":"NDXP260305P23750000","bid":168.8,"bid_size":2.0,"ask":170.7,"ask_size":2.0,"iv":0.2874,"open_interest":0.0,"volume":0.0,"delta":-0.2052,"gamma":0.0002,"vega":14.4468,"theta":-13.7416,"rho":-2.1519,"theo":171.0946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.5},{"option":"NDXP260305C23800000","bid":1226.6,"bid_size":1.0,"ask":1298.8,"ask_size":1.0,"iv":0.2853,"open_interest":0.0,"volume":0.0,"delta":0.7862,"gamma":0.0002,"vega":14.7891,"theta":-13.8376,"rho":7.5178,"theo":1263.5007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1172.45001220703},{"option":"NDXP260305P23800000","bid":176.5,"bid_size":2.0,"ask":178.3,"ask_size":2.0,"iv":0.2851,"open_interest":2.0,"volume":1.0,"delta":-0.2137,"gamma":0.0002,"vega":14.7891,"theta":-13.9689,"rho":-2.2413,"theo":178.8449,"change":-25.5,"open":197.5,"high":197.5,"low":197.5,"tick":"up","last_trade_price":197.5,"last_trade_time":"2026-02-18T09:45:09","percent_change":-11.435,"prev_day_close":223.0},{"option":"NDXP260305C23850000","bid":1186.2,"bid_size":1.0,"ask":1257.0,"ask_size":1.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":0.7773,"gamma":0.0002,"vega":15.1348,"theta":-14.0638,"rho":7.4444,"theo":1221.6682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1132.35003662109},{"option":"NDXP260305P23850000","bid":184.2,"bid_size":2.0,"ask":186.5,"ask_size":2.0,"iv":0.2827,"open_interest":0.0,"volume":2.0,"delta":-0.2225,"gamma":0.0002,"vega":15.1348,"theta":-14.189,"rho":-2.3353,"theo":186.9258,"change":-72.2,"open":160.5,"high":160.5,"low":160.5,"tick":"no_change","last_trade_price":160.5,"last_trade_time":"2026-02-18T13:43:47","percent_change":-31.0271,"prev_day_close":232.700004577637},{"option":"NDXP260305C23900000","bid":1143.1,"bid_size":1.0,"ask":1215.6,"ask_size":1.0,"iv":0.2804,"open_interest":0.0,"volume":0.0,"delta":0.7682,"gamma":0.0002,"vega":15.4798,"theta":-14.282,"rho":7.3666,"theo":1180.1849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1092.84997558594},{"option":"NDXP260305P23900000","bid":192.6,"bid_size":2.0,"ask":194.8,"ask_size":1.0,"iv":0.2803,"open_interest":2.0,"volume":1.0,"delta":-0.2316,"gamma":0.0002,"vega":15.4798,"theta":-14.4012,"rho":-2.4335,"theo":195.3561,"change":-66.35,"open":176.8,"high":176.8,"low":176.8,"tick":"down","last_trade_price":176.8,"last_trade_time":"2026-02-18T10:02:22","percent_change":-27.2877,"prev_day_close":243.150001525879},{"option":"NDXP260305C23950000","bid":1102.2,"bid_size":1.0,"ask":1174.5,"ask_size":1.0,"iv":0.278,"open_interest":0.0,"volume":0.0,"delta":0.7587,"gamma":0.0002,"vega":15.8192,"theta":-14.4914,"rho":7.2858,"theo":1139.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1053.70001220703},{"option":"NDXP260305P23950000","bid":201.7,"bid_size":2.0,"ask":203.6,"ask_size":1.0,"iv":0.2777,"open_interest":0.0,"volume":2.0,"delta":-0.2411,"gamma":0.0002,"vega":15.8192,"theta":-14.6046,"rho":-2.5348,"theo":204.1511,"change":-92.95,"open":233.3,"high":233.3,"low":160.7,"tick":"down","last_trade_price":160.7,"last_trade_time":"2026-02-18T11:59:58","percent_change":-36.645,"prev_day_close":253.649993896484},{"option":"NDXP260305C24000000","bid":1062.8,"bid_size":1.0,"ask":1132.9,"ask_size":1.0,"iv":0.2756,"open_interest":0.0,"volume":0.0,"delta":0.7489,"gamma":0.0002,"vega":16.1511,"theta":-14.6913,"rho":7.2028,"theo":1098.3235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1014.10000610352},{"option":"NDXP260305P24000000","bid":210.6,"bid_size":2.0,"ask":212.7,"ask_size":1.0,"iv":0.2753,"open_interest":4.0,"volume":0.0,"delta":-0.2509,"gamma":0.0002,"vega":16.1511,"theta":-14.7984,"rho":-2.6384,"theo":213.3216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.0,"last_trade_time":"2026-02-17T14:15:13","percent_change":0.0,"prev_day_close":264.75},{"option":"NDXP260305C24050000","bid":1021.2,"bid_size":1.0,"ask":1092.6,"ask_size":1.0,"iv":0.2728,"open_interest":0.0,"volume":0.0,"delta":0.7388,"gamma":0.0002,"vega":16.4781,"theta":-14.8807,"rho":7.1168,"theo":1057.9668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":971.699981689453},{"option":"NDXP260305P24050000","bid":220.3,"bid_size":2.0,"ask":222.4,"ask_size":1.0,"iv":0.2728,"open_interest":0.0,"volume":4.0,"delta":-0.2611,"gamma":0.0002,"vega":16.4781,"theta":-14.9817,"rho":-2.7448,"theo":222.8784,"change":-110.9,"open":213.5,"high":213.5,"low":165.7,"tick":"down","last_trade_price":165.7,"last_trade_time":"2026-02-18T12:09:01","percent_change":-40.094,"prev_day_close":276.600006103516},{"option":"NDXP260305C24100000","bid":982.9,"bid_size":1.0,"ask":1052.7,"ask_size":1.0,"iv":0.2707,"open_interest":0.0,"volume":0.0,"delta":0.7282,"gamma":0.0002,"vega":16.8035,"theta":-15.0586,"rho":7.0263,"theo":1018.0128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":933.800018310547},{"option":"NDXP260305P24100000","bid":230.1,"bid_size":2.0,"ask":232.3,"ask_size":1.0,"iv":0.2701,"open_interest":3.0,"volume":0.0,"delta":-0.2716,"gamma":0.0002,"vega":16.8035,"theta":-15.1536,"rho":-2.8559,"theo":232.8379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":379.8,"last_trade_time":"2026-02-12T15:53:32","percent_change":0.0,"prev_day_close":288.349990844727},{"option":"NDXP260305C24150000","bid":943.6,"bid_size":1.0,"ask":1015.6,"ask_size":1.0,"iv":0.269,"open_interest":0.0,"volume":0.0,"delta":0.7174,"gamma":0.0002,"vega":17.1267,"theta":-15.2238,"rho":6.9301,"theo":978.4847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":896.400024414062},{"option":"NDXP260305P24150000","bid":240.1,"bid_size":2.0,"ask":242.6,"ask_size":1.0,"iv":0.2676,"open_interest":4.0,"volume":2.0,"delta":-0.2825,"gamma":0.0002,"vega":17.1267,"theta":-15.3128,"rho":-2.9726,"theo":243.2233,"change":-105.65,"open":208.2,"high":208.2,"low":195.3,"tick":"down","last_trade_price":195.3,"last_trade_time":"2026-02-18T10:51:25","percent_change":-35.1055,"prev_day_close":300.949996948242},{"option":"NDXP260305C24200000","bid":902.7,"bid_size":1.0,"ask":974.9,"ask_size":1.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":0.7061,"gamma":0.0003,"vega":17.4424,"theta":-15.3751,"rho":6.8292,"theo":939.4063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":859.800018310547},{"option":"NDXP260305P24200000","bid":251.1,"bid_size":2.0,"ask":253.6,"ask_size":1.0,"iv":0.2652,"open_interest":5.0,"volume":0.0,"delta":-0.2937,"gamma":0.0003,"vega":17.4424,"theta":-15.4581,"rho":-3.094,"theo":254.0584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":406.3,"last_trade_time":"2026-02-12T15:53:32","percent_change":0.0,"prev_day_close":313.550003051758},{"option":"NDXP260305C24250000","bid":900.6,"bid_size":1.0,"ask":906.4,"ask_size":1.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.6944,"gamma":0.0003,"vega":17.7455,"theta":-15.5116,"rho":6.7253,"theo":900.7951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.650024414062},{"option":"NDXP260305P24250000","bid":261.6,"bid_size":2.0,"ask":264.5,"ask_size":1.0,"iv":0.2625,"open_interest":1.0,"volume":1.0,"delta":-0.3054,"gamma":0.0003,"vega":17.7455,"theta":-15.5885,"rho":-3.2184,"theo":265.3607,"change":-101.25,"open":225.7,"high":225.7,"low":225.7,"tick":"up","last_trade_price":225.7,"last_trade_time":"2026-02-18T10:06:17","percent_change":-30.968,"prev_day_close":326.949996948242},{"option":"NDXP260305C24300000","bid":862.2,"bid_size":1.0,"ask":868.0,"ask_size":1.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.6824,"gamma":0.0003,"vega":18.0352,"theta":-15.6322,"rho":6.6189,"theo":862.6629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":787.5},{"option":"NDXP260305P24300000","bid":273.5,"bid_size":2.0,"ask":276.5,"ask_size":1.0,"iv":0.2599,"open_interest":0.0,"volume":2.0,"delta":-0.3174,"gamma":0.0003,"vega":18.0352,"theta":-15.703,"rho":-3.3453,"theo":277.142,"change":-116.77,"open":238.2,"high":238.2,"low":224.73,"tick":"down","last_trade_price":224.73,"last_trade_time":"2026-02-18T10:51:45","percent_change":-34.1933,"prev_day_close":341.5},{"option":"NDXP260305C24350000","bid":825.0,"bid_size":1.0,"ask":830.0,"ask_size":1.0,"iv":0.2587,"open_interest":0.0,"volume":0.0,"delta":0.6699,"gamma":0.0003,"vega":18.3146,"theta":-15.7358,"rho":6.5082,"theo":825.0255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.700012207031},{"option":"NDXP260305P24350000","bid":285.4,"bid_size":2.0,"ask":288.5,"ask_size":1.0,"iv":0.2572,"open_interest":0.0,"volume":0.0,"delta":-0.3299,"gamma":0.0003,"vega":18.3146,"theta":-15.8006,"rho":-3.4765,"theo":289.418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":355.600006103516},{"option":"NDXP260305C24400000","bid":787.2,"bid_size":6.0,"ask":792.6,"ask_size":1.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.6571,"gamma":0.0003,"vega":18.5849,"theta":-15.821,"rho":6.3911,"theo":787.9081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.0},{"option":"NDXP260305P24400000","bid":298.6,"bid_size":2.0,"ask":301.4,"ask_size":1.0,"iv":0.2545,"open_interest":1.0,"volume":3.0,"delta":-0.3428,"gamma":0.0003,"vega":18.5849,"theta":-15.8798,"rho":-3.614,"theo":302.2142,"change":-124.75,"open":240.68,"high":246.4,"low":240.68,"tick":"down","last_trade_price":245.9,"last_trade_time":"2026-02-18T10:52:44","percent_change":-33.6571,"prev_day_close":370.649993896484},{"option":"NDXP260305C24450000","bid":751.2,"bid_size":1.0,"ask":755.7,"ask_size":1.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.6438,"gamma":0.0003,"vega":18.8419,"theta":-15.8863,"rho":6.2681,"theo":751.3412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":683.25},{"option":"NDXP260305P24450000","bid":311.4,"bid_size":2.0,"ask":314.6,"ask_size":1.0,"iv":0.2517,"open_interest":1.0,"volume":1.0,"delta":-0.356,"gamma":0.0003,"vega":18.8419,"theta":-15.939,"rho":-3.7576,"theo":315.5607,"change":-128.23,"open":258.37,"high":258.37,"low":258.37,"tick":"down","last_trade_price":258.37,"last_trade_time":"2026-02-18T10:51:45","percent_change":-33.1687,"prev_day_close":386.600006103516},{"option":"NDXP260305C24500000","bid":715.4,"bid_size":1.0,"ask":719.4,"ask_size":1.0,"iv":0.2504,"open_interest":1.0,"volume":2.0,"delta":0.6301,"gamma":0.0003,"vega":19.0797,"theta":-15.9304,"rho":6.1415,"theo":715.348,"change":150.6,"open":644.9,"high":800.0,"low":644.9,"tick":"up","last_trade_price":800.0,"last_trade_time":"2026-02-18T10:16:22","percent_change":23.1906,"prev_day_close":649.400024414062},{"option":"NDXP260305P24500000","bid":325.0,"bid_size":2.0,"ask":328.6,"ask_size":1.0,"iv":0.2489,"open_interest":2.0,"volume":1.0,"delta":-0.3698,"gamma":0.0003,"vega":19.0797,"theta":-15.9771,"rho":-3.9047,"theo":329.481,"change":-138.89,"open":264.11,"high":264.11,"low":264.11,"tick":"down","last_trade_price":264.11,"last_trade_time":"2026-02-18T10:49:48","percent_change":-34.464,"prev_day_close":403.0},{"option":"NDXP260305C24550000","bid":679.5,"bid_size":1.0,"ask":684.0,"ask_size":1.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":0.6159,"gamma":0.0003,"vega":19.296,"theta":-15.9522,"rho":6.0126,"theo":679.9428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":616.599975585938},{"option":"NDXP260305P24550000","bid":339.4,"bid_size":2.0,"ask":343.2,"ask_size":1.0,"iv":0.2462,"open_interest":2.0,"volume":2.0,"delta":-0.3839,"gamma":0.0003,"vega":19.296,"theta":-15.9928,"rho":-4.0541,"theo":343.9893,"change":-136.93,"open":276.76,"high":283.27,"low":276.76,"tick":"up","last_trade_price":283.27,"last_trade_time":"2026-02-18T10:51:45","percent_change":-32.5869,"prev_day_close":420.199996948242},{"option":"NDXP260305C24600000","bid":645.2,"bid_size":1.0,"ask":649.2,"ask_size":1.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":0.6013,"gamma":0.0003,"vega":19.4926,"theta":-15.9506,"rho":5.879,"theo":645.1432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":583.799987792969},{"option":"NDXP260305P24600000","bid":354.6,"bid_size":2.0,"ask":358.4,"ask_size":1.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":-0.3985,"gamma":0.0003,"vega":19.4926,"theta":-15.9853,"rho":-4.2081,"theo":359.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.399993896484},{"option":"NDXP260305C24650000","bid":611.6,"bid_size":1.0,"ask":614.6,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.5863,"gamma":0.0003,"vega":19.6695,"theta":-15.9241,"rho":5.7382,"theo":610.9809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.549987792969},{"option":"NDXP260305P24650000","bid":370.8,"bid_size":1.0,"ask":374.4,"ask_size":1.0,"iv":0.2406,"open_interest":0.0,"volume":1.0,"delta":-0.4135,"gamma":0.0003,"vega":19.6695,"theta":-15.9527,"rho":-4.3694,"theo":374.8543,"change":-152.16,"open":303.64,"high":303.64,"low":303.64,"tick":"down","last_trade_price":303.64,"last_trade_time":"2026-02-18T10:49:48","percent_change":-33.3831,"prev_day_close":455.799987792969},{"option":"NDXP260305C24700000","bid":577.5,"bid_size":1.0,"ask":580.8,"ask_size":1.0,"iv":0.2391,"open_interest":0.0,"volume":0.0,"delta":0.5708,"gamma":0.0003,"vega":19.8224,"theta":-15.871,"rho":5.5913,"theo":577.493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.400024414062},{"option":"NDXP260305P24700000","bid":387.0,"bid_size":1.0,"ask":390.6,"ask_size":1.0,"iv":0.238,"open_interest":0.0,"volume":1.0,"delta":-0.429,"gamma":0.0003,"vega":19.8224,"theta":-15.8935,"rho":-4.5368,"theo":391.28,"change":-128.4,"open":346.6,"high":346.6,"low":346.6,"tick":"down","last_trade_price":346.6,"last_trade_time":"2026-02-18T10:07:44","percent_change":-27.0316,"prev_day_close":475.0},{"option":"NDXP260305C24750000","bid":545.1,"bid_size":1.0,"ask":548.2,"ask_size":1.0,"iv":0.2363,"open_interest":0.0,"volume":0.0,"delta":0.555,"gamma":0.0003,"vega":19.9464,"theta":-15.79,"rho":5.4416,"theo":544.7058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.649993896484},{"option":"NDXP260305P24750000","bid":404.6,"bid_size":1.0,"ask":407.8,"ask_size":1.0,"iv":0.2351,"open_interest":0.0,"volume":0.0,"delta":-0.4449,"gamma":0.0003,"vega":19.9464,"theta":-15.8065,"rho":-4.707,"theo":408.4062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.649993896484},{"option":"NDXP260305C24800000","bid":512.4,"bid_size":1.0,"ask":516.0,"ask_size":2.0,"iv":0.2335,"open_interest":1.0,"volume":0.0,"delta":0.5386,"gamma":0.0003,"vega":20.0402,"theta":-15.6804,"rho":5.2894,"theo":512.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":630.9,"last_trade_time":"2026-02-06T09:36:03","percent_change":0.0,"prev_day_close":462.200012207031},{"option":"NDXP260305P24800000","bid":422.4,"bid_size":1.0,"ask":426.0,"ask_size":1.0,"iv":0.2322,"open_interest":1.0,"volume":10.0,"delta":-0.4612,"gamma":0.0003,"vega":20.0402,"theta":-15.6909,"rho":-4.8797,"theo":426.2504,"change":-151.0,"open":437.0,"high":437.0,"low":364.4,"tick":"no_change","last_trade_price":364.4,"last_trade_time":"2026-02-18T13:46:00","percent_change":-29.2976,"prev_day_close":515.399993896484},{"option":"NDXP260305C24850000","bid":481.8,"bid_size":1.0,"ask":484.8,"ask_size":1.0,"iv":0.2306,"open_interest":0.0,"volume":0.0,"delta":0.5218,"gamma":0.0003,"vega":20.1029,"theta":-15.5412,"rho":5.1308,"theo":481.3152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.399993896484},{"option":"NDXP260305P24850000","bid":440.9,"bid_size":1.0,"ask":444.2,"ask_size":1.0,"iv":0.2293,"open_interest":1.0,"volume":0.0,"delta":-0.478,"gamma":0.0003,"vega":20.1029,"theta":-15.5457,"rho":-5.0588,"theo":444.8427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":582.07,"last_trade_time":"2026-02-13T10:42:12","percent_change":0.0,"prev_day_close":536.549987792969},{"option":"NDXP260305C24900000","bid":450.7,"bid_size":7.0,"ask":454.5,"ask_size":1.0,"iv":0.2276,"open_interest":11.0,"volume":0.0,"delta":0.5046,"gamma":0.0004,"vega":20.1316,"theta":-15.3709,"rho":4.9646,"theo":450.7895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":613.77,"last_trade_time":"2026-02-06T11:12:58","percent_change":0.0,"prev_day_close":405.399993896484},{"option":"NDXP260305P24900000","bid":459.8,"bid_size":1.0,"ask":463.7,"ask_size":1.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":-0.4952,"gamma":0.0004,"vega":20.1316,"theta":-15.3693,"rho":-5.2455,"theo":464.2304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.700012207031},{"option":"NDXP260305C24950000","bid":421.2,"bid_size":1.0,"ask":424.7,"ask_size":2.0,"iv":0.2248,"open_interest":1.0,"volume":0.0,"delta":0.487,"gamma":0.0004,"vega":20.123,"theta":-15.1683,"rho":4.795,"theo":421.1008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":636.65,"last_trade_time":"2026-02-04T16:07:27","percent_change":0.0,"prev_day_close":378.850006103516},{"option":"NDXP260305P24950000","bid":480.0,"bid_size":1.0,"ask":483.6,"ask_size":1.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":-0.5128,"gamma":0.0004,"vega":20.123,"theta":-15.1607,"rho":-5.4356,"theo":484.4552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.800018310547},{"option":"NDXP260305C25000000","bid":392.2,"bid_size":1.0,"ask":395.3,"ask_size":1.0,"iv":0.2218,"open_interest":1.0,"volume":0.0,"delta":0.469,"gamma":0.0004,"vega":20.0759,"theta":-14.9334,"rho":4.6242,"theo":392.2741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":607.35,"last_trade_time":"2026-02-04T16:07:27","percent_change":0.0,"prev_day_close":352.550003051758},{"option":"NDXP260305P25000000","bid":501.6,"bid_size":6.0,"ask":504.9,"ask_size":1.0,"iv":0.2205,"open_interest":1.0,"volume":4.0,"delta":-0.5309,"gamma":0.0004,"vega":20.0759,"theta":-14.9197,"rho":-5.6269,"theo":505.542,"change":-204.4,"open":438.0,"high":438.0,"low":401.0,"tick":"down","last_trade_price":401.0,"last_trade_time":"2026-02-18T11:07:04","percent_change":-33.7628,"prev_day_close":605.400024414062},{"option":"NDXP260305C25050000","bid":364.2,"bid_size":1.0,"ask":367.5,"ask_size":1.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.4506,"gamma":0.0004,"vega":19.9864,"theta":-14.6659,"rho":4.4478,"theo":364.3443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":327.699996948242},{"option":"NDXP260305P25050000","bid":523.5,"bid_size":1.0,"ask":526.8,"ask_size":1.0,"iv":0.2178,"open_interest":1.0,"volume":2.0,"delta":-0.5493,"gamma":0.0004,"vega":19.9864,"theta":-14.6461,"rho":-5.8238,"theo":527.5256,"change":-190.35,"open":440.0,"high":440.0,"low":440.0,"tick":"down","last_trade_price":440.0,"last_trade_time":"2026-02-18T10:50:41","percent_change":-30.1975,"prev_day_close":630.350006103516},{"option":"NDXP260305C25100000","bid":337.3,"bid_size":1.0,"ask":340.8,"ask_size":2.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.4318,"gamma":0.0004,"vega":19.8496,"theta":-14.365,"rho":4.2641,"theo":337.3686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":303.350006103516},{"option":"NDXP260305P25100000","bid":545.8,"bid_size":6.0,"ask":549.5,"ask_size":1.0,"iv":0.2147,"open_interest":1.0,"volume":1.0,"delta":-0.568,"gamma":0.0004,"vega":19.8496,"theta":-14.3393,"rho":-6.028,"theo":550.4635,"change":-212.35,"open":443.5,"high":443.5,"low":443.5,"tick":"down","last_trade_price":443.5,"last_trade_time":"2026-02-18T11:04:52","percent_change":-32.3778,"prev_day_close":655.850006103516},{"option":"NDXP260305C25150000","bid":311.4,"bid_size":1.0,"ask":315.0,"ask_size":2.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.4127,"gamma":0.0004,"vega":19.667,"theta":-14.0307,"rho":4.0786,"theo":311.3944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":280.050003051758},{"option":"NDXP260305P25150000","bid":569.6,"bid_size":1.0,"ask":573.8,"ask_size":1.0,"iv":0.2119,"open_interest":2.0,"volume":0.0,"delta":-0.5871,"gamma":0.0004,"vega":19.667,"theta":-13.9989,"rho":-6.234,"theo":574.4027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":426.7,"last_trade_time":"2026-02-10T11:20:01","percent_change":0.0,"prev_day_close":682.399993896484},{"option":"NDXP260305C25200000","bid":285.8,"bid_size":2.0,"ask":289.4,"ask_size":1.0,"iv":0.2101,"open_interest":1.0,"volume":2.0,"delta":0.3934,"gamma":0.0004,"vega":19.4393,"theta":-13.6637,"rho":3.893,"theo":286.4442,"change":24.4,"open":257.3,"high":281.9,"low":257.3,"tick":"up","last_trade_price":281.9,"last_trade_time":"2026-02-18T09:54:50","percent_change":9.47573,"prev_day_close":257.5},{"option":"NDXP260305P25200000","bid":594.8,"bid_size":1.0,"ask":599.0,"ask_size":1.0,"iv":0.2087,"open_interest":1.0,"volume":1.0,"delta":-0.6065,"gamma":0.0004,"vega":19.4393,"theta":-13.6259,"rho":-6.4402,"theo":599.366,"change":-182.0,"open":528.0,"high":528.0,"low":528.0,"tick":"up","last_trade_price":528.0,"last_trade_time":"2026-02-18T10:14:38","percent_change":-25.6338,"prev_day_close":710.0},{"option":"NDXP260305C25250000","bid":262.0,"bid_size":2.0,"ask":265.8,"ask_size":3.0,"iv":0.2072,"open_interest":4.0,"volume":0.0,"delta":0.3738,"gamma":0.0004,"vega":19.1579,"theta":-13.2649,"rho":3.7017,"theo":262.5529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":500.34,"last_trade_time":"2026-02-11T15:47:18","percent_change":0.0,"prev_day_close":236.5},{"option":"NDXP260305P25250000","bid":620.2,"bid_size":1.0,"ask":625.0,"ask_size":1.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":-0.626,"gamma":0.0004,"vega":19.1579,"theta":-13.221,"rho":-6.6519,"theo":625.3882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.950012207031},{"option":"NDXP260305C25300000","bid":239.1,"bid_size":3.0,"ask":242.5,"ask_size":2.0,"iv":0.2043,"open_interest":3.0,"volume":3.0,"delta":0.354,"gamma":0.0004,"vega":18.8194,"theta":-12.8344,"rho":3.5063,"theo":239.7677,"change":4.75,"open":220.8,"high":220.8,"low":220.8,"tick":"down","last_trade_price":220.8,"last_trade_time":"2026-02-18T09:33:40","percent_change":2.19857,"prev_day_close":216.049995422363},{"option":"NDXP260305P25300000","bid":646.8,"bid_size":1.0,"ask":652.2,"ask_size":1.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":-0.6458,"gamma":0.0004,"vega":18.8194,"theta":-12.7844,"rho":-6.8679,"theo":652.5165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":768.600006103516},{"option":"NDXP260305C25350000","bid":217.3,"bid_size":2.0,"ask":220.5,"ask_size":2.0,"iv":0.2013,"open_interest":1.0,"volume":2.0,"delta":0.3342,"gamma":0.0004,"vega":18.434,"theta":-12.3732,"rho":3.3133,"theo":218.1021,"change":-3.95,"open":186.5,"high":192.8,"low":186.5,"tick":"up","last_trade_price":192.8,"last_trade_time":"2026-02-18T09:32:13","percent_change":-2.00762,"prev_day_close":196.75},{"option":"NDXP260305P25350000","bid":675.3,"bid_size":1.0,"ask":681.0,"ask_size":1.0,"iv":0.2001,"open_interest":0.0,"volume":0.0,"delta":-0.6656,"gamma":0.0004,"vega":18.434,"theta":-12.3172,"rho":-7.0813,"theo":680.7644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.600006103516},{"option":"NDXP260305C25400000","bid":196.8,"bid_size":2.0,"ask":200.0,"ask_size":2.0,"iv":0.1983,"open_interest":6.0,"volume":3.0,"delta":0.3143,"gamma":0.0004,"vega":17.9978,"theta":-11.8832,"rho":3.1193,"theo":197.5531,"change":-0.75,"open":177.3,"high":178.1,"low":174.6,"tick":"up","last_trade_price":178.1,"last_trade_time":"2026-02-18T09:39:19","percent_change":-0.419349,"prev_day_close":178.850006103516},{"option":"NDXP260305P25400000","bid":703.2,"bid_size":1.0,"ask":709.8,"ask_size":6.0,"iv":0.1971,"open_interest":0.0,"volume":0.0,"delta":-0.6855,"gamma":0.0004,"vega":17.9978,"theta":-11.8212,"rho":-7.2958,"theo":710.1289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":829.300018310547},{"option":"NDXP260305C25450000","bid":177.1,"bid_size":2.0,"ask":180.0,"ask_size":2.0,"iv":0.1954,"open_interest":0.0,"volume":9.0,"delta":0.2944,"gamma":0.0004,"vega":17.498,"theta":-11.3655,"rho":2.9212,"theo":178.1426,"change":70.5,"open":159.1,"high":232.2,"low":152.8,"tick":"up","last_trade_price":232.2,"last_trade_time":"2026-02-18T12:07:05","percent_change":43.5993,"prev_day_close":161.700004577637},{"option":"NDXP260305P25450000","bid":714.3,"bid_size":1.0,"ask":759.8,"ask_size":1.0,"iv":0.1953,"open_interest":1.0,"volume":0.0,"delta":-0.7054,"gamma":0.0004,"vega":17.498,"theta":-11.2974,"rho":-7.5144,"theo":740.6318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":557.92,"last_trade_time":"2026-02-11T15:53:52","percent_change":0.0,"prev_day_close":864.0},{"option":"NDXP260305C25500000","bid":158.7,"bid_size":2.0,"ask":162.0,"ask_size":3.0,"iv":0.1926,"open_interest":0.0,"volume":1.0,"delta":0.2747,"gamma":0.0003,"vega":16.9485,"theta":-10.8214,"rho":2.7267,"theo":159.8742,"change":-2.3,"open":143.4,"high":143.4,"low":143.4,"tick":"down","last_trade_price":143.4,"last_trade_time":"2026-02-18T09:33:15","percent_change":-1.57858,"prev_day_close":145.699996948242},{"option":"NDXP260305P25500000","bid":745.9,"bid_size":1.0,"ask":791.2,"ask_size":1.0,"iv":0.1929,"open_interest":0.0,"volume":0.0,"delta":-0.7252,"gamma":0.0003,"vega":16.9485,"theta":-10.7473,"rho":-7.7294,"theo":772.277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.600006103516},{"option":"NDXP260305C25550000","bid":141.4,"bid_size":2.0,"ask":144.5,"ask_size":2.0,"iv":0.1896,"open_interest":1.0,"volume":3.0,"delta":0.255,"gamma":0.0003,"vega":16.3556,"theta":-10.254,"rho":2.5348,"theo":142.7275,"change":5.05,"open":135.7,"high":135.7,"low":135.7,"tick":"down","last_trade_price":135.7,"last_trade_time":"2026-02-18T09:53:01","percent_change":3.86529,"prev_day_close":130.650001525879},{"option":"NDXP260305P25550000","bid":778.5,"bid_size":1.0,"ask":823.8,"ask_size":1.0,"iv":0.19,"open_interest":0.0,"volume":0.0,"delta":-0.7448,"gamma":0.0003,"vega":16.3556,"theta":-10.1739,"rho":-7.9418,"theo":805.0437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":930.699981689453},{"option":"NDXP260305C25600000","bid":125.4,"bid_size":2.0,"ask":128.0,"ask_size":2.0,"iv":0.1867,"open_interest":1.0,"volume":3.0,"delta":0.2357,"gamma":0.0003,"vega":15.7005,"theta":-9.6661,"rho":2.3408,"theo":126.7155,"change":49.9,"open":123.0,"high":166.6,"low":123.0,"tick":"up","last_trade_price":166.6,"last_trade_time":"2026-02-18T13:02:21","percent_change":42.7592,"prev_day_close":116.699996948242},{"option":"NDXP260305P25600000","bid":814.3,"bid_size":1.0,"ask":857.8,"ask_size":1.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":-0.7642,"gamma":0.0003,"vega":15.7005,"theta":-9.5799,"rho":-8.1563,"theo":838.9452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.600006103516},{"option":"NDXP260305C25650000","bid":110.6,"bid_size":2.0,"ask":113.1,"ask_size":2.0,"iv":0.1839,"open_interest":0.0,"volume":3.0,"delta":0.2166,"gamma":0.0003,"vega":15.0,"theta":-9.061,"rho":2.1529,"theo":111.8438,"change":42.05,"open":124.9,"high":145.8,"low":124.9,"tick":"up","last_trade_price":145.8,"last_trade_time":"2026-02-18T10:49:05","percent_change":40.5301,"prev_day_close":103.75},{"option":"NDXP260305P25650000","bid":838.6,"bid_size":1.0,"ask":910.3,"ask_size":1.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":-0.7832,"gamma":0.0003,"vega":15.0,"theta":-8.9688,"rho":-8.3647,"theo":873.987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.54998779297},{"option":"NDXP260305C25700000","bid":96.9,"bid_size":2.0,"ask":99.6,"ask_size":4.0,"iv":0.1811,"open_interest":1.0,"volume":3.0,"delta":0.198,"gamma":0.0003,"vega":14.2668,"theta":-8.4438,"rho":1.9695,"theo":98.095,"change":26.25,"open":109.4,"high":118.1,"low":109.4,"tick":"up","last_trade_price":118.1,"last_trade_time":"2026-02-18T10:11:16","percent_change":28.5792,"prev_day_close":91.8500022888184},{"option":"NDXP260305P25700000","bid":874.6,"bid_size":1.0,"ask":946.8,"ask_size":1.0,"iv":0.1827,"open_interest":0.0,"volume":0.0,"delta":-0.8018,"gamma":0.0003,"vega":14.2668,"theta":-8.3455,"rho":-8.5686,"theo":910.1517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1042.09997558594},{"option":"NDXP260305C25750000","bid":84.4,"bid_size":2.0,"ask":86.8,"ask_size":4.0,"iv":0.1785,"open_interest":1.0,"volume":0.0,"delta":0.1799,"gamma":0.0003,"vega":13.4805,"theta":-7.8198,"rho":1.7877,"theo":85.4848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.9,"last_trade_time":"2026-02-17T14:39:07","percent_change":0.0,"prev_day_close":81.0},{"option":"NDXP260305P25750000","bid":913.1,"bid_size":1.0,"ask":983.9,"ask_size":1.0,"iv":0.1799,"open_interest":0.0,"volume":0.0,"delta":-0.8199,"gamma":0.0003,"vega":13.4805,"theta":-7.7154,"rho":-8.7709,"theo":947.4551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1081.04998779297},{"option":"NDXP260305C25800000","bid":72.7,"bid_size":4.0,"ask":75.3,"ask_size":2.0,"iv":0.1759,"open_interest":2.0,"volume":0.0,"delta":0.1625,"gamma":0.0003,"vega":12.6698,"theta":-7.1947,"rho":1.6159,"theo":74.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.1,"last_trade_time":"2026-02-17T14:39:07","percent_change":0.0,"prev_day_close":71.0499992370606},{"option":"NDXP260305P25800000","bid":951.4,"bid_size":1.0,"ask":1022.8,"ask_size":1.0,"iv":0.1772,"open_interest":0.0,"volume":0.0,"delta":-0.8373,"gamma":0.0003,"vega":12.6698,"theta":-7.0844,"rho":-8.9632,"theo":985.8885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1116.89996337891},{"option":"NDXP260305C25850000","bid":62.6,"bid_size":3.0,"ask":65.0,"ask_size":2.0,"iv":0.1733,"open_interest":0.0,"volume":0.0,"delta":0.1458,"gamma":0.0003,"vega":11.8406,"theta":-6.5756,"rho":1.4494,"theo":63.6318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.0},{"option":"NDXP260305P25850000","bid":990.2,"bid_size":1.0,"ask":1061.0,"ask_size":1.0,"iv":0.1743,"open_interest":0.0,"volume":0.0,"delta":-0.854,"gamma":0.0003,"vega":11.8406,"theta":-6.4592,"rho":-9.1502,"theo":1025.429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1158.40002441406},{"option":"NDXP260305C25900000","bid":53.5,"bid_size":3.0,"ask":55.9,"ask_size":2.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":0.13,"gamma":0.0002,"vega":10.9833,"theta":-5.9692,"rho":1.291,"theo":54.3596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.9500007629394},{"option":"NDXP260305P25900000","bid":1031.0,"bid_size":1.0,"ask":1103.0,"ask_size":1.0,"iv":0.1724,"open_interest":0.0,"volume":0.0,"delta":-0.8699,"gamma":0.0002,"vega":10.9833,"theta":-5.8468,"rho":-9.3291,"theo":1066.0702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1198.84997558594},{"option":"NDXP260305C25950000","bid":45.4,"bid_size":3.0,"ask":47.6,"ask_size":2.0,"iv":0.1684,"open_interest":4.0,"volume":0.0,"delta":0.1151,"gamma":0.0002,"vega":10.1366,"theta":-5.3821,"rho":1.1444,"theo":46.1383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":164.86,"last_trade_time":"2026-02-06T12:54:46","percent_change":0.0,"prev_day_close":46.6499996185303},{"option":"NDXP260305P25950000","bid":1072.8,"bid_size":1.0,"ask":1143.6,"ask_size":1.0,"iv":0.1697,"open_interest":0.0,"volume":0.0,"delta":-0.8847,"gamma":0.0002,"vega":10.1366,"theta":-5.2536,"rho":-9.4962,"theo":1107.7624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1244.70001220703},{"option":"NDXP260305C26000000","bid":38.4,"bid_size":3.0,"ask":40.4,"ask_size":2.0,"iv":0.1662,"open_interest":1.0,"volume":0.0,"delta":0.1013,"gamma":0.0002,"vega":9.2884,"theta":-4.8211,"rho":1.0052,"theo":38.9284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":435.8,"last_trade_time":"2026-02-02T15:42:19","percent_change":0.0,"prev_day_close":40.25},{"option":"NDXP260305P26000000","bid":1114.6,"bid_size":1.0,"ask":1186.4,"ask_size":1.0,"iv":0.1674,"open_interest":0.0,"volume":0.0,"delta":-0.8986,"gamma":0.0002,"vega":9.2884,"theta":-4.6866,"rho":-9.6559,"theo":1150.466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.45001220703},{"option":"NDXP260305C26050000","bid":32.2,"bid_size":4.0,"ask":34.1,"ask_size":2.0,"iv":0.1642,"open_interest":0.0,"volume":1.0,"delta":0.0886,"gamma":0.0002,"vega":8.458,"theta":-4.2915,"rho":0.8798,"theo":32.6708,"change":12.35,"open":46.95,"high":46.95,"low":46.95,"tick":"up","last_trade_price":46.95,"last_trade_time":"2026-02-18T10:06:42","percent_change":35.6936,"prev_day_close":34.6000003814697},{"option":"NDXP260305P26050000","bid":1158.1,"bid_size":1.0,"ask":1226.1,"ask_size":1.0,"iv":0.1653,"open_interest":0.0,"volume":0.0,"delta":-0.9112,"gamma":0.0002,"vega":8.458,"theta":-4.1509,"rho":-9.8018,"theo":1194.122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1330.95001220703},{"option":"NDXP260305C26100000","bid":26.9,"bid_size":4.0,"ask":28.7,"ask_size":3.0,"iv":0.1624,"open_interest":7.0,"volume":2.0,"delta":0.077,"gamma":0.0002,"vega":7.6636,"theta":-3.7982,"rho":0.7642,"theo":27.2893,"change":-1.1,"open":28.6,"high":28.65,"low":28.6,"tick":"up","last_trade_price":28.65,"last_trade_time":"2026-02-18T09:49:05","percent_change":-3.69748,"prev_day_close":29.75},{"option":"NDXP260305P26100000","bid":1202.4,"bid_size":1.0,"ask":1270.7,"ask_size":1.0,"iv":0.1633,"open_interest":0.0,"volume":0.0,"delta":-0.9228,"gamma":0.0002,"vega":7.6636,"theta":-3.6516,"rho":-9.9379,"theo":1238.6539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1377.15002441406},{"option":"NDXP260305C26150000","bid":22.2,"bid_size":8.0,"ask":24.2,"ask_size":3.0,"iv":0.1605,"open_interest":1.0,"volume":0.0,"delta":0.0667,"gamma":0.0002,"vega":6.8965,"theta":-3.3447,"rho":0.6609,"theo":22.7158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":134.34,"last_trade_time":"2026-02-09T10:58:08","percent_change":0.0,"prev_day_close":25.3500003814697},{"option":"NDXP260305P26150000","bid":1247.7,"bid_size":1.0,"ask":1319.9,"ask_size":1.0,"iv":0.1595,"open_interest":0.0,"volume":0.0,"delta":-0.9332,"gamma":0.0002,"vega":6.8965,"theta":-3.1921,"rho":-10.0617,"theo":1283.9939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1421.40002441406},{"option":"NDXP260305C26200000","bid":18.4,"bid_size":3.0,"ask":20.3,"ask_size":2.0,"iv":0.1588,"open_interest":5.0,"volume":0.0,"delta":0.0575,"gamma":0.0001,"vega":6.1852,"theta":-2.9329,"rho":0.5696,"theo":18.8579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.15,"last_trade_time":"2026-02-13T12:27:31","percent_change":0.0,"prev_day_close":21.6000003814697},{"option":"NDXP260305P26200000","bid":1237.1,"bid_size":1.0,"ask":1416.9,"ask_size":1.0,"iv":0.1526,"open_interest":0.0,"volume":0.0,"delta":-0.9424,"gamma":0.0001,"vega":6.1852,"theta":-2.7742,"rho":-10.1734,"theo":1330.0495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1467.64996337891},{"option":"NDXP260305C26250000","bid":15.2,"bid_size":4.0,"ask":17.0,"ask_size":3.0,"iv":0.1575,"open_interest":0.0,"volume":0.0,"delta":0.0494,"gamma":0.0001,"vega":5.5204,"theta":-2.5637,"rho":0.4883,"theo":15.6382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.3999996185303},{"option":"NDXP260305P26250000","bid":1285.4,"bid_size":1.0,"ask":1464.1,"ask_size":1.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":-0.9504,"gamma":0.0001,"vega":5.5204,"theta":-2.399,"rho":-10.2753,"theo":1376.7432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1511.90002441406},{"option":"NDXP260305C26300000","bid":12.6,"bid_size":3.0,"ask":14.2,"ask_size":2.0,"iv":0.1562,"open_interest":2.0,"volume":0.0,"delta":0.0423,"gamma":0.0001,"vega":4.9117,"theta":-2.2363,"rho":0.419,"theo":12.9694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.4,"last_trade_time":"2026-02-13T15:30:23","percent_change":0.0,"prev_day_close":15.8499999046326},{"option":"NDXP260305P26300000","bid":1330.9,"bid_size":1.0,"ask":1510.4,"ask_size":1.0,"iv":0.1474,"open_interest":0.0,"volume":0.0,"delta":-0.9575,"gamma":0.0001,"vega":4.9117,"theta":-2.0656,"rho":-10.365,"theo":1423.9879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1559.09997558594},{"option":"NDXP260305C26350000","bid":10.4,"bid_size":3.0,"ask":11.9,"ask_size":3.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":0.0363,"gamma":0.0001,"vega":4.3647,"theta":-1.949,"rho":0.3582,"theo":10.7711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.5},{"option":"NDXP260305P26350000","bid":1383.8,"bid_size":1.0,"ask":1559.7,"ask_size":1.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-0.9636,"gamma":0.0001,"vega":4.3647,"theta":-1.7722,"rho":-10.4464,"theo":1471.7031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1611.10003662109},{"option":"NDXP260305C26400000","bid":8.5,"bid_size":3.0,"ask":10.0,"ask_size":4.0,"iv":0.1542,"open_interest":3.0,"volume":0.0,"delta":0.0311,"gamma":0.0001,"vega":3.8693,"theta":-1.6992,"rho":0.3067,"theo":8.9725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.65,"last_trade_time":"2026-02-13T12:28:01","percent_change":0.0,"prev_day_close":11.5},{"option":"NDXP260305P26400000","bid":1431.8,"bid_size":1.0,"ask":1606.9,"ask_size":1.0,"iv":0.1525,"open_interest":0.0,"volume":0.0,"delta":-0.9687,"gamma":0.0001,"vega":3.8693,"theta":-1.5164,"rho":-10.5184,"theo":1519.8181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1659.10003662109},{"option":"NDXP260305C26450000","bid":7.1,"bid_size":3.0,"ask":8.4,"ask_size":4.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":0.0267,"gamma":0.0001,"vega":3.4326,"theta":-1.4833,"rho":0.2632,"theo":7.5022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.84999990463257},{"option":"NDXP260305P26450000","bid":1480.2,"bid_size":1.0,"ask":1657.2,"ask_size":1.0,"iv":0.1548,"open_interest":0.0,"volume":0.0,"delta":-0.9732,"gamma":0.0001,"vega":3.4326,"theta":-1.2945,"rho":-10.5823,"theo":1568.2612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1707.65002441406},{"option":"NDXP260305C26500000","bid":5.8,"bid_size":10.0,"ask":7.0,"ask_size":2.0,"iv":0.1529,"open_interest":10.0,"volume":0.0,"delta":0.023,"gamma":0.0001,"vega":3.0474,"theta":-1.298,"rho":0.2258,"theo":6.3043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.4,"last_trade_time":"2026-02-13T15:30:23","percent_change":0.0,"prev_day_close":8.4500002861023},{"option":"NDXP260305P26500000","bid":1525.1,"bid_size":1.0,"ask":1703.6,"ask_size":1.0,"iv":0.1416,"open_interest":0.0,"volume":0.0,"delta":-0.9769,"gamma":0.0001,"vega":3.0474,"theta":-1.1031,"rho":-10.6403,"theo":1616.9768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1756.09997558594},{"option":"NDXP260305C26550000","bid":4.9,"bid_size":3.0,"ask":6.0,"ask_size":5.0,"iv":0.1525,"open_interest":5.0,"volume":0.0,"delta":0.0198,"gamma":0.0001,"vega":2.7068,"theta":-1.1393,"rho":0.1948,"theo":5.3278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.73,"last_trade_time":"2026-02-12T09:41:03","percent_change":0.0,"prev_day_close":7.24999976158142},{"option":"NDXP260305P26550000","bid":1572.5,"bid_size":1.0,"ask":1752.8,"ask_size":1.0,"iv":0.1347,"open_interest":0.0,"volume":0.0,"delta":-0.98,"gamma":0.0001,"vega":2.7068,"theta":-0.9383,"rho":-10.6917,"theo":1665.9138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1800.14996337891},{"option":"NDXP260305C26600000","bid":4.0,"bid_size":4.0,"ask":5.1,"ask_size":5.0,"iv":0.1526,"open_interest":4.0,"volume":4.0,"delta":0.0172,"gamma":0.0,"vega":2.4106,"theta":-1.0033,"rho":0.1686,"theo":4.5282,"change":-1.6,"open":4.7,"high":4.7,"low":4.7,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-18T14:32:35","percent_change":-25.3968,"prev_day_close":6.29999995231628},{"option":"NDXP260305P26600000","bid":1621.7,"bid_size":1.0,"ask":1801.0,"ask_size":1.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.9827,"gamma":0.0,"vega":2.4106,"theta":-0.7963,"rho":-10.7384,"theo":1715.0276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1857.29998779297},{"option":"NDXP260305C26650000","bid":3.4,"bid_size":4.0,"ask":4.4,"ask_size":5.0,"iv":0.1528,"open_interest":0.0,"volume":0.0,"delta":0.0149,"gamma":0.0,"vega":2.1518,"theta":-0.887,"rho":0.1462,"theo":3.8723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.15,"last_trade_time":"2026-02-12T09:41:03","percent_change":0.0,"prev_day_close":5.45000004768372},{"option":"NDXP260305P26650000","bid":1670.1,"bid_size":1.0,"ask":1848.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9849,"gamma":0.0,"vega":2.1518,"theta":-0.674,"rho":-10.7814,"theo":1764.2853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1901.85003662109},{"option":"NDXP260305C26700000","bid":2.85,"bid_size":4.0,"ask":3.8,"ask_size":4.0,"iv":0.1536,"open_interest":10.0,"volume":0.0,"delta":0.013,"gamma":0.0,"vega":1.9239,"theta":-0.7872,"rho":0.1275,"theo":3.3314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.9,"last_trade_time":"2026-02-13T12:21:32","percent_change":0.0,"prev_day_close":4.75},{"option":"NDXP260305P26700000","bid":1636.0,"bid_size":1.0,"ask":1995.6,"ask_size":1.0,"iv":0.1649,"open_interest":0.0,"volume":0.0,"delta":-0.9868,"gamma":0.0,"vega":1.9239,"theta":-0.5681,"rho":-10.8206,"theo":1813.6578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1950.09997558594},{"option":"NDXP260305C26750000","bid":2.4,"bid_size":5.0,"ask":3.3,"ask_size":5.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":0.0114,"gamma":0.0,"vega":1.7246,"theta":-0.701,"rho":0.1117,"theo":2.8814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.04,"last_trade_time":"2026-02-05T09:39:11","percent_change":0.0,"prev_day_close":4.20000004768372},{"option":"NDXP260305P26750000","bid":1686.7,"bid_size":1.0,"ask":2041.4,"ask_size":1.0,"iv":0.1603,"open_interest":0.0,"volume":0.0,"delta":-0.9884,"gamma":0.0,"vega":1.7246,"theta":-0.4759,"rho":-10.8569,"theo":1863.1214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1999.25},{"option":"NDXP260305C26800000","bid":2.05,"bid_size":5.0,"ask":2.9,"ask_size":5.0,"iv":0.1546,"open_interest":0.0,"volume":0.0,"delta":0.01,"gamma":0.0,"vega":1.5504,"theta":-0.6265,"rho":0.098,"theo":2.5052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.5,"last_trade_time":"2026-02-10T15:34:23","percent_change":0.0,"prev_day_close":3.70000004768372},{"option":"NDXP260305P26800000","bid":1736.2,"bid_size":1.0,"ask":2091.0,"ask_size":1.0,"iv":0.1617,"open_interest":0.0,"volume":0.0,"delta":-0.9898,"gamma":0.0,"vega":1.5504,"theta":-0.3954,"rho":-10.8911,"theo":1912.6587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2048.64996337891},{"option":"NDXP260305C26850000","bid":1.75,"bid_size":6.0,"ask":2.6,"ask_size":6.0,"iv":0.1553,"open_interest":0.0,"volume":0.0,"delta":0.0088,"gamma":0.0,"vega":1.3966,"theta":-0.5618,"rho":0.0862,"theo":2.1891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.27500009536743},{"option":"NDXP260305P26850000","bid":1785.8,"bid_size":1.0,"ask":2140.6,"ask_size":1.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0,"vega":1.3966,"theta":-0.3246,"rho":-10.9233,"theo":1962.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2098.14996337891},{"option":"NDXP260305C26900000","bid":1.5,"bid_size":6.0,"ask":2.3,"ask_size":6.0,"iv":0.1563,"open_interest":0.0,"volume":1.0,"delta":0.0078,"gamma":0.0,"vega":1.2602,"theta":-0.5053,"rho":0.0764,"theo":1.9214,"change":0.5,"open":3.4,"high":3.4,"low":3.4,"tick":"up","last_trade_price":3.4,"last_trade_time":"2026-02-18T11:43:19","percent_change":17.2414,"prev_day_close":2.89999997615814},{"option":"NDXP260305P26900000","bid":1835.5,"bid_size":1.0,"ask":2190.3,"ask_size":1.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":-0.992,"gamma":0.0,"vega":1.2602,"theta":-0.262,"rho":-10.9537,"theo":2011.9018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2152.35003662109},{"option":"NDXP260305C26950000","bid":1.25,"bid_size":6.0,"ask":2.1,"ask_size":8.0,"iv":0.1575,"open_interest":0.0,"volume":0.0,"delta":0.007,"gamma":0.0,"vega":1.1397,"theta":-0.4557,"rho":0.0678,"theo":1.6931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.60000002384186},{"option":"NDXP260305P26950000","bid":1885.2,"bid_size":1.0,"ask":2239.9,"ask_size":1.0,"iv":0.1666,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0,"vega":1.1397,"theta":-0.2064,"rho":-10.9828,"theo":2061.587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2202.0},{"option":"NDXP260305C27000000","bid":1.1,"bid_size":6.0,"ask":1.95,"ask_size":8.0,"iv":0.1581,"open_interest":6.0,"volume":0.0,"delta":0.0062,"gamma":0.0,"vega":1.0332,"theta":-0.4121,"rho":0.0602,"theo":1.4978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.6,"last_trade_time":"2026-02-06T13:36:36","percent_change":0.0,"prev_day_close":2.32500004768372},{"option":"NDXP260305P27000000","bid":1935.0,"bid_size":1.0,"ask":2289.6,"ask_size":1.0,"iv":0.1687,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":1.0332,"theta":-0.1568,"rho":-11.0108,"theo":2111.3052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2251.64990234375},{"option":"NDXP260305C27050000","bid":0.95,"bid_size":6.0,"ask":1.8,"ask_size":9.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":0.0055,"gamma":0.0,"vega":0.9385,"theta":-0.3738,"rho":0.0537,"theo":1.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.10000002384186},{"option":"NDXP260305P27050000","bid":1984.7,"bid_size":1.0,"ask":2339.4,"ask_size":1.0,"iv":0.1706,"open_interest":0.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":0.9385,"theta":-0.1124,"rho":-11.0379,"theo":2161.0512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2300.15002441406},{"option":"NDXP260305C27100000","bid":0.85,"bid_size":5.0,"ask":1.65,"ask_size":8.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":0.854,"theta":-0.3399,"rho":0.0481,"theo":1.1861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.87500002980232},{"option":"NDXP260305P27100000","bid":2034.5,"bid_size":1.0,"ask":2389.2,"ask_size":1.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0,"vega":0.854,"theta":-0.0725,"rho":-11.064,"theo":2210.8205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2351.20007324219},{"option":"NDXP260305C27150000","bid":0.75,"bid_size":6.0,"ask":1.55,"ask_size":8.0,"iv":0.163,"open_interest":0.0,"volume":0.0,"delta":0.0044,"gamma":0.0,"vega":0.7787,"theta":-0.3099,"rho":0.0432,"theo":1.0614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"NDXP260305P27150000","bid":2084.3,"bid_size":1.0,"ask":2439.0,"ask_size":1.0,"iv":0.1751,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":0.7787,"theta":-0.0365,"rho":-11.0894,"theo":2260.6092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2400.94995117188},{"option":"NDXP260305C27200000","bid":0.65,"bid_size":6.0,"ask":1.5,"ask_size":9.0,"iv":0.1645,"open_interest":8.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.7117,"theta":-0.2834,"rho":0.0389,"theo":0.9532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.85,"last_trade_time":"2026-02-09T12:11:52","percent_change":0.0,"prev_day_close":1.52499994635582},{"option":"NDXP260305P27200000","bid":2134.2,"bid_size":1.0,"ask":2488.9,"ask_size":1.0,"iv":0.1782,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.7117,"theta":-0.0039,"rho":-11.1142,"theo":2310.4146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2449.0},{"option":"NDXP260305C27300000","bid":0.5,"bid_size":6.0,"ask":1.35,"ask_size":10.0,"iv":0.1687,"open_interest":1.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.5992,"theta":-0.2391,"rho":0.0318,"theo":0.7781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.2,"last_trade_time":"2026-02-09T12:11:52","percent_change":0.0,"prev_day_close":1.2749999538064},{"option":"NDXP260305P27300000","bid":2233.9,"bid_size":1.0,"ask":2588.7,"ask_size":1.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.5992,"theta":0.0,"rho":-11.1623,"theo":2410.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2550.29992675781},{"option":"NDXP260305C27400000","bid":0.4,"bid_size":6.0,"ask":1.2,"ask_size":8.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.5092,"theta":-0.2043,"rho":0.0264,"theo":0.6454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.12500002421439},{"option":"NDXP260305P27400000","bid":2333.6,"bid_size":1.0,"ask":2688.5,"ask_size":1.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.5092,"theta":0.0,"rho":-11.2087,"theo":2509.7607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2649.90002441406},{"option":"NDXP260305C27500000","bid":0.3,"bid_size":6.0,"ask":1.15,"ask_size":10.0,"iv":0.1757,"open_interest":1.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.4372,"theta":-0.1766,"rho":0.0222,"theo":0.5434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-06T14:01:40","percent_change":0.0,"prev_day_close":1.04999995231628},{"option":"NDXP260305P27500000","bid":2433.3,"bid_size":1.0,"ask":2788.2,"ask_size":1.0,"iv":0.1943,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.4374,"theta":0.0,"rho":-11.2538,"theo":2609.486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2749.59997558594},{"option":"NDXP260305C27600000","bid":0.2,"bid_size":6.0,"ask":1.05,"ask_size":10.0,"iv":0.1801,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.3799,"theta":-0.1549,"rho":0.0189,"theo":0.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.0},{"option":"NDXP260305P27600000","bid":2533.1,"bid_size":1.0,"ask":2888.0,"ask_size":1.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.3799,"theta":0.0,"rho":-11.2982,"theo":2709.2345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2847.75},{"option":"NDXP260305C27700000","bid":0.15,"bid_size":6.0,"ask":1.0,"ask_size":11.0,"iv":0.1836,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.3332,"theta":-0.1374,"rho":0.0163,"theo":0.4041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"NDXP260305P27700000","bid":2632.9,"bid_size":1.0,"ask":2987.8,"ask_size":1.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.3332,"theta":0.0,"rho":-11.3418,"theo":2809.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2949.15002441406},{"option":"NDXP260305C27800000","bid":0.1,"bid_size":6.0,"ask":0.9,"ask_size":9.0,"iv":0.1868,"open_interest":3.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.2948,"theta":-0.1231,"rho":0.0142,"theo":0.3553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.52,"last_trade_time":"2026-02-12T12:50:41","percent_change":0.0,"prev_day_close":0.899999976158142},{"option":"NDXP260305P27800000","bid":2732.6,"bid_size":1.0,"ask":3087.6,"ask_size":1.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.295,"theta":0.0,"rho":-11.3848,"theo":2908.7786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3047.20007324219},{"option":"NDXP260305C27900000","bid":0.05,"bid_size":6.0,"ask":0.85,"ask_size":9.0,"iv":0.1913,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.2633,"theta":-0.1115,"rho":0.0125,"theo":0.3163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.875},{"option":"NDXP260305P27900000","bid":2832.4,"bid_size":1.0,"ask":3187.4,"ask_size":1.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.2633,"theta":0.0,"rho":-11.4275,"theo":3008.5664,"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":3148.65002441406},{"option":"NDXP260305C28000000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":11.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.2368,"theta":-0.1017,"rho":0.0111,"theo":0.2841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260305P28000000","bid":2932.2,"bid_size":1.0,"ask":3287.1,"ask_size":1.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.2369,"theta":0.0,"rho":-11.4699,"theo":3108.3613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3248.40002441406},{"option":"NDXP260305C28100000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":12.0,"iv":0.2001,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2145,"theta":-0.0935,"rho":0.01,"theo":0.2575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"NDXP260305P28100000","bid":3032.0,"bid_size":1.0,"ask":3386.9,"ask_size":1.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.2145,"theta":0.0,"rho":-11.512,"theo":3208.1616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3346.65002441406},{"option":"NDXP260305C28200000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":12.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1952,"theta":-0.0865,"rho":0.009,"theo":0.235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"NDXP260305P28200000","bid":3131.8,"bid_size":1.0,"ask":3488.4,"ask_size":1.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1953,"theta":0.0,"rho":-11.554,"theo":3307.9661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3446.20007324219},{"option":"NDXP260305C28300000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":13.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1785,"theta":-0.0804,"rho":0.0082,"theo":0.2157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"NDXP260305P28300000","bid":3231.6,"bid_size":1.0,"ask":3586.5,"ask_size":1.0,"iv":0.2381,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1785,"theta":0.0,"rho":-11.5958,"theo":3407.7737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3547.70007324219},{"option":"NDXP260305C28400000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":12.0,"iv":0.2136,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1638,"theta":-0.075,"rho":0.0074,"theo":0.1988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.75},{"option":"NDXP260305P28400000","bid":3331.4,"bid_size":1.0,"ask":3686.3,"ask_size":1.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1638,"theta":0.0,"rho":-11.6375,"theo":3507.5839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3647.44995117188},{"option":"NDXP260305C28500000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":14.0,"iv":0.2188,"open_interest":1.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1509,"theta":-0.0702,"rho":0.0068,"theo":0.1841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-11T11:57:35","percent_change":0.0,"prev_day_close":0.725000023841858},{"option":"NDXP260305P28500000","bid":3431.2,"bid_size":1.0,"ask":3786.1,"ask_size":1.0,"iv":0.2488,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1509,"theta":0.0,"rho":-11.6792,"theo":3607.3961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3744.04992675781},{"option":"NDXP260305C29000000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":14.0,"iv":0.2413,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.1038,"theta":-0.0521,"rho":0.0046,"theo":0.1305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.649999976158142},{"option":"NDXP260305P29000000","bid":3930.3,"bid_size":1.0,"ask":4285.1,"ask_size":1.0,"iv":0.2755,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1038,"theta":0.0,"rho":-11.8864,"theo":4106.4774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4244.69995117188},{"option":"NDXP260305C29500000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":16.0,"iv":0.2641,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0747,"theta":-0.0402,"rho":0.0032,"theo":0.0969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260305P29500000","bid":4429.5,"bid_size":1.0,"ask":4784.2,"ask_size":1.0,"iv":0.3032,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0747,"theta":0.0,"rho":-12.0927,"theo":4605.5786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4743.55004882812},{"option":"NDXP260305C30000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":17.0,"iv":0.2858,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0554,"theta":-0.0319,"rho":0.0023,"theo":0.0743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.73,"last_trade_time":"2026-02-09T14:25:28","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260305P30000000","bid":4928.6,"bid_size":1.0,"ask":5283.3,"ask_size":1.0,"iv":0.3291,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0554,"theta":0.0,"rho":-12.2986,"theo":5104.6909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5242.64990234375},{"option":"NDXP260305C30500000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":14.0,"iv":0.3064,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0426,"theta":-0.026,"rho":0.0018,"theo":0.0589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.68,"last_trade_time":"2026-02-10T10:12:37","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260305P30500000","bid":5427.8,"bid_size":1.0,"ask":5782.5,"ask_size":1.0,"iv":0.3567,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0422,"theta":0.0,"rho":-12.5041,"theo":5603.8098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5743.44995117188},{"option":"NDXP260305C31000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":12.0,"iv":0.3263,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0329,"theta":-0.0212,"rho":0.0014,"theo":0.0468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-10T10:12:37","percent_change":0.0,"prev_day_close":0.5},{"option":"NDXP260305P31000000","bid":5926.9,"bid_size":1.0,"ask":6281.7,"ask_size":1.0,"iv":0.3825,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0329,"theta":0.0,"rho":-12.7095,"theo":6102.9331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6240.85009765625},{"option":"NDXP260305C32000000","bid":0.0,"bid_size":0.0,"ask":0.4,"ask_size":9.0,"iv":0.3695,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.021,"theta":-0.0149,"rho":0.0008,"theo":0.0316,"change":0.0,"open":0.0,"high":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":"NDXP260305P32000000","bid":6925.2,"bid_size":1.0,"ask":7280.0,"ask_size":1.0,"iv":0.4326,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.021,"theta":0.0,"rho":-13.12,"theo":7101.1876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7240.75},{"option":"NDXP260305C33000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":9.0,"iv":0.4144,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0142,"theta":-0.011,"rho":0.0006,"theo":0.0224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260305P33000000","bid":7923.6,"bid_size":1.0,"ask":8278.3,"ask_size":1.0,"iv":0.4822,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":-13.5302,"theo":8099.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8238.94995117188},{"option":"NDXP260306C13000000","bid":11692.3,"bid_size":1.0,"ask":12049.1,"ask_size":1.0,"iv":1.1482,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.1156,"theta":0.0,"rho":6.0355,"theo":11868.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11730.7001953125},{"option":"NDXP260306P13000000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":5.0,"iv":0.9375,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.1156,"theta":-0.2976,"rho":-0.0074,"theo":0.8673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.825000002980232},{"option":"NDXP260306C14000000","bid":10694.6,"bid_size":1.0,"ask":11051.0,"ask_size":1.0,"iv":1.029,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1598,"theta":0.0,"rho":6.4969,"theo":10871.0663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10729.849609375},{"option":"NDXP260306P14000000","bid":0.2,"bid_size":7.0,"ask":1.05,"ask_size":5.0,"iv":0.8638,"open_interest":2.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1598,"theta":-0.3772,"rho":-0.0105,"theo":1.1439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-01-14T09:41:56","percent_change":0.0,"prev_day_close":1.20000001788139},{"option":"NDXP260306C14500000","bid":10195.8,"bid_size":1.0,"ask":10552.2,"ask_size":1.0,"iv":0.9755,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1878,"theta":0.0,"rho":6.7272,"theo":10372.219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10231.2001953125},{"option":"NDXP260306P14500000","bid":0.4,"bid_size":6.0,"ask":1.25,"ask_size":5.0,"iv":0.8319,"open_interest":0.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.1878,"theta":-0.425,"rho":-0.0125,"theo":1.3167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.50000005960464},{"option":"NDXP260306C15000000","bid":9697.1,"bid_size":1.0,"ask":10053.8,"ask_size":1.0,"iv":0.927,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.2214,"theta":0.0,"rho":6.957,"theo":9873.4008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9732.650390625},{"option":"NDXP260306P15000000","bid":0.65,"bid_size":6.0,"ask":1.5,"ask_size":5.0,"iv":0.7999,"open_interest":4.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.2214,"theta":-0.4793,"rho":-0.0149,"theo":1.5185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.91,"last_trade_time":"2026-02-10T12:50:51","percent_change":0.0,"prev_day_close":1.82500004768372},{"option":"NDXP260306C15500000","bid":9198.4,"bid_size":1.0,"ask":9555.1,"ask_size":1.0,"iv":0.8772,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.2623,"theta":0.0,"rho":7.1863,"theo":9374.6193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9237.400390625},{"option":"NDXP260306P15500000","bid":0.95,"bid_size":6.0,"ask":1.85,"ask_size":5.0,"iv":0.7685,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.2623,"theta":-0.5416,"rho":-0.0178,"theo":1.7569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.19999998807907},{"option":"NDXP260306C16000000","bid":8699.7,"bid_size":1.0,"ask":9056.2,"ask_size":1.0,"iv":0.8275,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.3113,"theta":0.0,"rho":7.4149,"theo":8875.8848,"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":8739.05029296875},{"option":"NDXP260306P16000000","bid":1.35,"bid_size":6.0,"ask":2.25,"ask_size":5.0,"iv":0.7367,"open_interest":1.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.3113,"theta":-0.6138,"rho":-0.0215,"theo":2.0424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.57,"last_trade_time":"2026-01-16T10:09:27","percent_change":0.0,"prev_day_close":2.67499995231628},{"option":"NDXP260306C16500000","bid":8201.2,"bid_size":1.0,"ask":8558.0,"ask_size":1.0,"iv":0.7843,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.3709,"theta":0.0,"rho":7.6427,"theo":8377.21,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8240.19995117188},{"option":"NDXP260306P16500000","bid":1.8,"bid_size":6.0,"ask":2.7,"ask_size":5.0,"iv":0.7035,"open_interest":1.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.3709,"theta":-0.6982,"rho":-0.026,"theo":2.3876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.52,"last_trade_time":"2026-01-16T10:09:27","percent_change":0.0,"prev_day_close":3.27500009536743},{"option":"NDXP260306C17000000","bid":7702.7,"bid_size":1.0,"ask":8059.5,"ask_size":1.0,"iv":0.7388,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.4462,"theta":0.0,"rho":7.8692,"theo":7878.6143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7739.0498046875},{"option":"NDXP260306P17000000","bid":2.3,"bid_size":7.0,"ask":3.3,"ask_size":5.0,"iv":0.6704,"open_interest":11.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.4462,"theta":-0.7984,"rho":-0.0318,"theo":2.8118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.55,"last_trade_time":"2026-02-12T12:45:39","percent_change":0.0,"prev_day_close":3.94999992847443},{"option":"NDXP260306C17500000","bid":7203.9,"bid_size":1.0,"ask":7559.6,"ask_size":1.0,"iv":0.6863,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.54,"theta":-0.0824,"rho":8.094,"theo":7380.1281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7240.90014648438},{"option":"NDXP260306P17500000","bid":2.95,"bid_size":5.0,"ask":4.0,"ask_size":6.0,"iv":0.6373,"open_interest":1.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.54,"theta":-0.9194,"rho":-0.0392,"theo":3.3457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.43,"last_trade_time":"2026-01-23T16:05:52","percent_change":0.0,"prev_day_close":4.79999995231628},{"option":"NDXP260306C18000000","bid":6705.7,"bid_size":1.0,"ask":7059.4,"ask_size":1.0,"iv":0.6299,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.6593,"theta":-0.2879,"rho":8.3166,"theo":6881.7928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6743.0},{"option":"NDXP260306P18000000","bid":3.7,"bid_size":5.0,"ask":4.7,"ask_size":5.0,"iv":0.6026,"open_interest":10.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.6593,"theta":-1.0683,"rho":-0.0489,"theo":4.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.3,"last_trade_time":"2026-01-13T09:43:29","percent_change":0.0,"prev_day_close":5.70000004768372},{"option":"NDXP260306C18500000","bid":6206.9,"bid_size":1.0,"ask":6561.2,"ask_size":1.0,"iv":0.5908,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.8172,"theta":-0.5315,"rho":8.5356,"theo":6383.6756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6243.89990234375},{"option":"NDXP260306P18500000","bid":4.6,"bid_size":10.0,"ask":5.7,"ask_size":5.0,"iv":0.5696,"open_interest":1.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.8172,"theta":-1.2553,"rho":-0.0621,"theo":4.9331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-10T15:46:57","percent_change":0.0,"prev_day_close":6.79999995231628},{"option":"NDXP260306C19000000","bid":5709.1,"bid_size":1.0,"ask":6063.6,"ask_size":1.0,"iv":0.555,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":1.0236,"theta":-0.8288,"rho":8.75,"theo":5885.8819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5747.10009765625},{"option":"NDXP260306P19000000","bid":5.9,"bid_size":4.0,"ask":7.0,"ask_size":5.0,"iv":0.5367,"open_interest":2.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":1.0236,"theta":-1.496,"rho":-0.08,"theo":6.1594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.42,"last_trade_time":"2026-02-12T12:45:39","percent_change":0.0,"prev_day_close":8.2999997138977},{"option":"NDXP260306C19500000","bid":5209.7,"bid_size":1.0,"ask":5564.4,"ask_size":1.0,"iv":0.513,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":1.3079,"theta":-1.2008,"rho":8.9566,"theo":5388.573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5252.30004882812},{"option":"NDXP260306P19500000","bid":7.6,"bid_size":4.0,"ask":8.8,"ask_size":9.0,"iv":0.5051,"open_interest":0.0,"volume":0.0,"delta":-0.0091,"gamma":0.0,"vega":1.3079,"theta":-1.8114,"rho":-0.1056,"theo":7.8705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.3499999046326},{"option":"NDXP260306C20000000","bid":4715.9,"bid_size":1.0,"ask":5069.7,"ask_size":1.0,"iv":0.471,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":1.6957,"theta":-1.6798,"rho":9.1521,"theo":4892.0196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4760.25},{"option":"NDXP260306P20000000","bid":10.0,"bid_size":6.0,"ask":11.2,"ask_size":11.0,"iv":0.4743,"open_interest":12.0,"volume":2.0,"delta":-0.0122,"gamma":0.0,"vega":1.6957,"theta":-2.2338,"rho":-0.1423,"theo":10.3371,"change":-5.45,"open":8.31,"high":8.31,"low":7.95,"tick":"down","last_trade_price":7.95,"last_trade_time":"2026-02-18T13:01:34","percent_change":-40.6716,"prev_day_close":13.4000000953674},{"option":"NDXP260306C20500000","bid":4219.7,"bid_size":1.0,"ask":4574.2,"ask_size":1.0,"iv":0.441,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":2.2434,"theta":-2.3123,"rho":9.3291,"theo":4396.6734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4258.79992675781},{"option":"NDXP260306P20500000","bid":13.6,"bid_size":1.0,"ask":14.7,"ask_size":6.0,"iv":0.4453,"open_interest":6.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":2.2434,"theta":-2.8096,"rho":-0.1976,"theo":14.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.2,"last_trade_time":"2026-02-12T12:12:56","percent_change":0.0,"prev_day_close":17.9000005722046},{"option":"NDXP260306C20600000","bid":4120.8,"bid_size":1.0,"ask":4475.3,"ask_size":1.0,"iv":0.4356,"open_interest":0.0,"volume":0.0,"delta":0.9818,"gamma":0.0,"vega":2.3768,"theta":-2.4623,"rho":9.3617,"theo":4297.8058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4166.34985351562},{"option":"NDXP260306P20600000","bid":14.5,"bid_size":3.0,"ask":15.6,"ask_size":5.0,"iv":0.4397,"open_interest":3.0,"volume":0.0,"delta":-0.0182,"gamma":0.0,"vega":2.3768,"theta":-2.9483,"rho":-0.2114,"theo":14.9473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.65,"last_trade_time":"2026-02-02T12:46:36","percent_change":0.0,"prev_day_close":19.0500001907349},{"option":"NDXP260306C20700000","bid":4022.0,"bid_size":1.0,"ask":4374.6,"ask_size":1.0,"iv":0.4303,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":2.5213,"theta":-2.6211,"rho":9.393,"theo":4199.0203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4067.84985351562},{"option":"NDXP260306P20700000","bid":15.4,"bid_size":7.0,"ask":16.6,"ask_size":6.0,"iv":0.4342,"open_interest":2.0,"volume":1.0,"delta":-0.0194,"gamma":0.0,"vega":2.5213,"theta":-3.0958,"rho":-0.2266,"theo":15.9658,"change":-6.1,"open":14.2,"high":14.2,"low":14.2,"tick":"down","last_trade_price":14.2,"last_trade_time":"2026-02-18T10:11:32","percent_change":-30.0493,"prev_day_close":20.3000001907349},{"option":"NDXP260306C20800000","bid":3923.3,"bid_size":1.0,"ask":4275.8,"ask_size":1.0,"iv":0.4252,"open_interest":0.0,"volume":0.0,"delta":0.9791,"gamma":0.0,"vega":2.6773,"theta":-2.7893,"rho":9.4228,"theo":4100.3255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3969.80004882812},{"option":"NDXP260306P20800000","bid":16.5,"bid_size":7.0,"ask":17.7,"ask_size":6.0,"iv":0.4288,"open_interest":12.0,"volume":1.0,"delta":-0.0209,"gamma":0.0,"vega":2.6773,"theta":-3.2527,"rho":-0.2433,"theo":17.075,"change":-6.5,"open":15.15,"high":15.15,"low":15.15,"tick":"down","last_trade_price":15.15,"last_trade_time":"2026-02-18T10:11:32","percent_change":-30.0231,"prev_day_close":21.6499996185303},{"option":"NDXP260306C20900000","bid":3824.6,"bid_size":1.0,"ask":4177.2,"ask_size":1.0,"iv":0.4199,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":2.8441,"theta":-2.9676,"rho":9.4509,"theo":4001.7311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3871.75},{"option":"NDXP260306P20900000","bid":17.7,"bid_size":14.0,"ask":18.9,"ask_size":12.0,"iv":0.4234,"open_interest":7.0,"volume":0.0,"delta":-0.0224,"gamma":0.0,"vega":2.8441,"theta":-3.4196,"rho":-0.2616,"theo":18.2846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.1,"last_trade_time":"2026-02-11T10:36:13","percent_change":0.0,"prev_day_close":23.1499996185303},{"option":"NDXP260306C21000000","bid":3726.1,"bid_size":1.0,"ask":4078.7,"ask_size":1.0,"iv":0.4148,"open_interest":0.0,"volume":0.0,"delta":0.9759,"gamma":0.0,"vega":3.0205,"theta":-3.1565,"rho":9.4776,"theo":3903.2466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3772.5},{"option":"NDXP260306P21000000","bid":19.0,"bid_size":14.0,"ask":20.2,"ask_size":13.0,"iv":0.4181,"open_interest":6.0,"volume":0.0,"delta":-0.0241,"gamma":0.0,"vega":3.0205,"theta":-3.5972,"rho":-0.2814,"theo":19.604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.14,"last_trade_time":"2026-02-12T12:45:39","percent_change":0.0,"prev_day_close":24.8000001907349},{"option":"NDXP260306C21100000","bid":3626.5,"bid_size":1.0,"ask":3980.4,"ask_size":1.0,"iv":0.4076,"open_interest":0.0,"volume":0.0,"delta":0.9741,"gamma":0.0,"vega":3.2077,"theta":-3.3565,"rho":9.5028,"theo":3804.8811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.54992675781},{"option":"NDXP260306P21100000","bid":20.4,"bid_size":15.0,"ask":21.6,"ask_size":14.0,"iv":0.4129,"open_interest":4.0,"volume":1.0,"delta":-0.0259,"gamma":0.0,"vega":3.2077,"theta":-3.7859,"rho":-0.3026,"theo":21.0426,"change":-11.05,"open":15.5,"high":15.5,"low":15.5,"tick":"down","last_trade_price":15.5,"last_trade_time":"2026-02-18T11:12:44","percent_change":-41.6196,"prev_day_close":26.5500001907349},{"option":"NDXP260306C21200000","bid":3528.3,"bid_size":1.0,"ask":3882.2,"ask_size":1.0,"iv":0.4031,"open_interest":0.0,"volume":0.0,"delta":0.9721,"gamma":0.0,"vega":3.4085,"theta":-3.568,"rho":9.5262,"theo":3706.6449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3577.5},{"option":"NDXP260306P21200000","bid":21.8,"bid_size":9.0,"ask":23.1,"ask_size":7.0,"iv":0.4074,"open_interest":11.0,"volume":0.0,"delta":-0.0279,"gamma":0.0,"vega":3.4085,"theta":-3.986,"rho":-0.3256,"theo":22.6103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.97,"last_trade_time":"2026-02-11T10:23:31","percent_change":0.0,"prev_day_close":28.5500001907349},{"option":"NDXP260306C21300000","bid":3426.4,"bid_size":1.0,"ask":3784.1,"ask_size":1.0,"iv":0.3925,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0,"vega":3.6261,"theta":-3.7915,"rho":9.5475,"theo":3608.5505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3476.44995117188},{"option":"NDXP260306P21300000","bid":23.6,"bid_size":5.0,"ask":24.7,"ask_size":4.0,"iv":0.4022,"open_interest":13.0,"volume":0.0,"delta":-0.03,"gamma":0.0,"vega":3.6261,"theta":-4.1982,"rho":-0.3508,"theo":24.32,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.7,"last_trade_time":"2026-01-28T09:59:33","percent_change":0.0,"prev_day_close":30.6999998092651},{"option":"NDXP260306C21400000","bid":3328.5,"bid_size":1.0,"ask":3686.3,"ask_size":2.0,"iv":0.3881,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0,"vega":3.8607,"theta":-4.0277,"rho":9.566,"theo":3510.6144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3380.15002441406},{"option":"NDXP260306P21400000","bid":25.4,"bid_size":7.0,"ask":26.6,"ask_size":4.0,"iv":0.3973,"open_interest":12.0,"volume":0.0,"delta":-0.0324,"gamma":0.0,"vega":3.8607,"theta":-4.4231,"rho":-0.3787,"theo":26.1878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.8,"last_trade_time":"2026-02-17T09:33:54","percent_change":0.0,"prev_day_close":33.0500011444092},{"option":"NDXP260306C21500000","bid":3228.3,"bid_size":2.0,"ask":3588.5,"ask_size":1.0,"iv":0.3804,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0,"vega":4.1102,"theta":-4.2776,"rho":9.5819,"theo":3412.8548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3262.90002441406},{"option":"NDXP260306P21500000","bid":27.5,"bid_size":10.0,"ask":28.6,"ask_size":4.0,"iv":0.3923,"open_interest":9.0,"volume":1.0,"delta":-0.0349,"gamma":0.0,"vega":4.1102,"theta":-4.6617,"rho":-0.4093,"theo":28.2323,"change":-7.1,"open":28.5,"high":28.5,"low":28.5,"tick":"down","last_trade_price":28.5,"last_trade_time":"2026-02-18T09:55:35","percent_change":-19.9438,"prev_day_close":35.6000003814697},{"option":"NDXP260306C21600000","bid":3132.8,"bid_size":1.0,"ask":3490.9,"ask_size":1.0,"iv":0.3789,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0,"vega":4.3732,"theta":-4.542,"rho":9.5954,"theo":3315.29,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3166.15002441406},{"option":"NDXP260306P21600000","bid":29.6,"bid_size":7.0,"ask":30.8,"ask_size":4.0,"iv":0.3873,"open_interest":6.0,"volume":0.0,"delta":-0.0377,"gamma":0.0,"vega":4.3732,"theta":-4.9147,"rho":-0.4423,"theo":30.4715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.11,"last_trade_time":"2026-02-03T10:56:09","percent_change":0.0,"prev_day_close":38.3999996185303},{"option":"NDXP260306C21700000","bid":3033.4,"bid_size":1.0,"ask":3393.5,"ask_size":1.0,"iv":0.3698,"open_interest":0.0,"volume":0.0,"delta":0.9592,"gamma":0.0,"vega":4.6528,"theta":-4.8212,"rho":9.6063,"theo":3217.9379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3069.59997558594},{"option":"NDXP260306P21700000","bid":32.1,"bid_size":4.0,"ask":33.3,"ask_size":4.0,"iv":0.3823,"open_interest":0.0,"volume":0.0,"delta":-0.0408,"gamma":0.0,"vega":4.6528,"theta":-5.1827,"rho":-0.4778,"theo":32.9234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.6499996185303},{"option":"NDXP260306C21800000","bid":3085.8,"bid_size":1.0,"ask":3190.3,"ask_size":1.0,"iv":0.41,"open_interest":0.0,"volume":0.0,"delta":0.9559,"gamma":0.0,"vega":4.9547,"theta":-5.1161,"rho":9.6139,"theo":3120.8201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2973.55004882812},{"option":"NDXP260306P21800000","bid":34.7,"bid_size":4.0,"ask":36.0,"ask_size":4.0,"iv":0.3777,"open_interest":0.0,"volume":0.0,"delta":-0.0441,"gamma":0.0,"vega":4.9547,"theta":-5.4662,"rho":-0.5167,"theo":35.6095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.9500007629394},{"option":"NDXP260306C21900000","bid":2989.3,"bid_size":1.0,"ask":3092.9,"ask_size":1.0,"iv":0.4034,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.0,"vega":5.2808,"theta":-5.4274,"rho":9.6172,"theo":3023.9647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2877.60009765625},{"option":"NDXP260306P21900000","bid":37.7,"bid_size":1.0,"ask":39.0,"ask_size":5.0,"iv":0.373,"open_interest":8.0,"volume":0.0,"delta":-0.0477,"gamma":0.0,"vega":5.2808,"theta":-5.7661,"rho":-0.5598,"theo":38.5581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.21,"last_trade_time":"2026-02-13T10:31:22","percent_change":0.0,"prev_day_close":48.8000011444092},{"option":"NDXP260306C22000000","bid":2893.0,"bid_size":1.0,"ask":2995.9,"ask_size":1.0,"iv":0.3969,"open_interest":0.0,"volume":0.0,"delta":0.9483,"gamma":0.0,"vega":5.6271,"theta":-5.7559,"rho":9.6162,"theo":2927.4038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2781.84997558594},{"option":"NDXP260306P22000000","bid":40.9,"bid_size":4.0,"ask":42.3,"ask_size":4.0,"iv":0.3684,"open_interest":9.0,"volume":0.0,"delta":-0.0516,"gamma":0.0,"vega":5.6271,"theta":-6.0833,"rho":-0.6073,"theo":41.8012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.5,"last_trade_time":"2026-02-17T10:54:51","percent_change":0.0,"prev_day_close":52.8999996185303},{"option":"NDXP260306C22100000","bid":2797.2,"bid_size":1.0,"ask":2899.1,"ask_size":1.0,"iv":0.3907,"open_interest":0.0,"volume":0.0,"delta":0.944,"gamma":0.0001,"vega":5.9905,"theta":-6.1023,"rho":9.6114,"theo":2831.1676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2686.65002441406},{"option":"NDXP260306P22100000","bid":44.5,"bid_size":4.0,"ask":45.9,"ask_size":4.0,"iv":0.3636,"open_interest":1.0,"volume":0.0,"delta":-0.056,"gamma":0.0001,"vega":5.9905,"theta":-6.4184,"rho":-0.6586,"theo":45.3691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.67,"last_trade_time":"2026-02-10T10:25:11","percent_change":0.0,"prev_day_close":57.3999996185303},{"option":"NDXP260306C22200000","bid":2701.8,"bid_size":1.0,"ask":2802.7,"ask_size":1.0,"iv":0.3846,"open_interest":0.0,"volume":0.0,"delta":0.9393,"gamma":0.0001,"vega":6.3758,"theta":-6.4668,"rho":9.6025,"theo":2735.2844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2591.79992675781},{"option":"NDXP260306P22200000","bid":48.3,"bid_size":3.0,"ask":49.9,"ask_size":4.0,"iv":0.3592,"open_interest":1.0,"volume":0.0,"delta":-0.0607,"gamma":0.0001,"vega":6.3758,"theta":-6.7716,"rho":-0.7138,"theo":49.2898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.9,"last_trade_time":"2026-02-17T13:22:38","percent_change":0.0,"prev_day_close":62.25},{"option":"NDXP260306C22300000","bid":2606.7,"bid_size":1.0,"ask":2706.5,"ask_size":1.0,"iv":0.3785,"open_interest":0.0,"volume":0.0,"delta":0.9341,"gamma":0.0001,"vega":6.7908,"theta":-6.8492,"rho":9.5881,"theo":2639.788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2497.5},{"option":"NDXP260306P22300000","bid":52.6,"bid_size":3.0,"ask":54.2,"ask_size":4.0,"iv":0.3546,"open_interest":0.0,"volume":0.0,"delta":-0.0658,"gamma":0.0001,"vega":6.7908,"theta":-7.1427,"rho":-0.7747,"theo":53.5974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.6500015258789},{"option":"NDXP260306C22400000","bid":2512.1,"bid_size":1.0,"ask":2611.0,"ask_size":1.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":0.9285,"gamma":0.0001,"vega":7.234,"theta":-7.2497,"rho":9.5671,"theo":2544.7216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2403.64990234375},{"option":"NDXP260306P22400000","bid":57.5,"bid_size":4.0,"ask":58.9,"ask_size":3.0,"iv":0.3502,"open_interest":7.0,"volume":0.0,"delta":-0.0714,"gamma":0.0001,"vega":7.234,"theta":-7.5318,"rho":-0.8422,"theo":58.335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.1,"last_trade_time":"2026-02-17T11:10:55","percent_change":0.0,"prev_day_close":73.5500030517578},{"option":"NDXP260306C22500000","bid":2417.9,"bid_size":1.0,"ask":2515.4,"ask_size":1.0,"iv":0.3667,"open_interest":0.0,"volume":0.0,"delta":0.9224,"gamma":0.0001,"vega":7.6963,"theta":-7.6679,"rho":9.5402,"theo":2450.1278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2310.30004882812},{"option":"NDXP260306P22500000","bid":62.6,"bid_size":4.0,"ask":64.1,"ask_size":3.0,"iv":0.3458,"open_interest":8.0,"volume":0.0,"delta":-0.0776,"gamma":0.0001,"vega":7.6963,"theta":-7.9387,"rho":-0.9156,"theo":63.5453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.6,"last_trade_time":"2026-02-17T11:11:04","percent_change":0.0,"prev_day_close":80.0},{"option":"NDXP260306C22600000","bid":2324.7,"bid_size":1.0,"ask":2420.2,"ask_size":1.0,"iv":0.361,"open_interest":0.0,"volume":0.0,"delta":0.9157,"gamma":0.0001,"vega":8.1781,"theta":-8.1029,"rho":9.5082,"theo":2356.0407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2251.94995117188},{"option":"NDXP260306P22600000","bid":68.2,"bid_size":9.0,"ask":69.8,"ask_size":3.0,"iv":0.3414,"open_interest":10.0,"volume":0.0,"delta":-0.0842,"gamma":0.0001,"vega":8.1781,"theta":-8.3624,"rho":-0.994,"theo":69.2621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.7,"last_trade_time":"2026-02-13T10:33:02","percent_change":0.0,"prev_day_close":87.1000022888184},{"option":"NDXP260306C22700000","bid":2231.4,"bid_size":1.0,"ask":2326.3,"ask_size":1.0,"iv":0.3555,"open_interest":0.0,"volume":0.0,"delta":0.9085,"gamma":0.0001,"vega":8.6904,"theta":-8.5532,"rho":9.4691,"theo":2262.4965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2125.60009765625},{"option":"NDXP260306P22700000","bid":74.4,"bid_size":3.0,"ask":76.0,"ask_size":3.0,"iv":0.337,"open_interest":12.0,"volume":0.0,"delta":-0.0914,"gamma":0.0001,"vega":8.6904,"theta":-8.8014,"rho":-1.0796,"theo":75.5219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.9,"last_trade_time":"2026-02-17T11:21:18","percent_change":0.0,"prev_day_close":94.75},{"option":"NDXP260306C22800000","bid":2138.9,"bid_size":1.0,"ask":2232.6,"ask_size":1.0,"iv":0.35,"open_interest":0.0,"volume":0.0,"delta":0.9006,"gamma":0.0001,"vega":9.2332,"theta":-9.0171,"rho":9.4209,"theo":2169.5457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2034.25006103516},{"option":"NDXP260306P22800000","bid":81.3,"bid_size":7.0,"ask":83.0,"ask_size":5.0,"iv":0.3328,"open_interest":31.0,"volume":1.0,"delta":-0.0993,"gamma":0.0001,"vega":9.2332,"theta":-9.2539,"rho":-1.1742,"theo":82.3751,"change":-34.35,"open":68.8,"high":68.8,"low":68.8,"tick":"down","last_trade_price":68.8,"last_trade_time":"2026-02-18T10:12:01","percent_change":-33.301,"prev_day_close":103.150001525879},{"option":"NDXP260306C22850000","bid":2092.9,"bid_size":1.0,"ask":2185.9,"ask_size":1.0,"iv":0.3473,"open_interest":0.0,"volume":0.0,"delta":0.8965,"gamma":0.0001,"vega":9.5115,"theta":-9.2536,"rho":9.3938,"theo":2123.3095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1989.04998779297},{"option":"NDXP260306P22850000","bid":84.9,"bid_size":5.0,"ask":86.7,"ask_size":5.0,"iv":0.3306,"open_interest":11.0,"volume":1.0,"delta":-0.1035,"gamma":0.0001,"vega":9.5115,"theta":-9.4848,"rho":-1.2246,"theo":86.0409,"change":-35.55,"open":72.0,"high":72.0,"low":72.0,"tick":"down","last_trade_price":72.0,"last_trade_time":"2026-02-18T10:12:01","percent_change":-33.0544,"prev_day_close":107.549999237061},{"option":"NDXP260306C22900000","bid":2047.0,"bid_size":1.0,"ask":2139.4,"ask_size":1.0,"iv":0.3446,"open_interest":0.0,"volume":0.0,"delta":0.8921,"gamma":0.0001,"vega":9.7926,"theta":-9.4928,"rho":9.3651,"theo":2077.2395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1943.70001220703},{"option":"NDXP260306P22900000","bid":88.7,"bid_size":8.0,"ask":90.5,"ask_size":5.0,"iv":0.3286,"open_interest":37.0,"volume":16.0,"delta":-0.1078,"gamma":0.0001,"vega":9.7926,"theta":-9.7183,"rho":-1.2765,"theo":89.8729,"change":-38.6,"open":73.7,"high":73.7,"low":73.7,"tick":"no_change","last_trade_price":73.7,"last_trade_time":"2026-02-18T10:09:52","percent_change":-34.3722,"prev_day_close":112.299999237061},{"option":"NDXP260306C22950000","bid":2001.4,"bid_size":1.0,"ask":2092.6,"ask_size":1.0,"iv":0.3417,"open_interest":0.0,"volume":0.0,"delta":0.8876,"gamma":0.0001,"vega":10.0771,"theta":-9.7344,"rho":9.3348,"theo":2031.3397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1898.70001220703},{"option":"NDXP260306P22950000","bid":92.6,"bid_size":9.0,"ask":94.5,"ask_size":5.0,"iv":0.3264,"open_interest":2.0,"volume":0.0,"delta":-0.1123,"gamma":0.0001,"vega":10.0771,"theta":-9.9542,"rho":-1.3299,"theo":93.8751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.63,"last_trade_time":"2026-02-17T13:28:49","percent_change":0.0,"prev_day_close":117.149997711182},{"option":"NDXP260306C23000000","bid":1821.2,"bid_size":2.0,"ask":2046.6,"ask_size":1.0,"iv":0.2653,"open_interest":1.0,"volume":0.0,"delta":0.8829,"gamma":0.0001,"vega":10.3673,"theta":-9.9779,"rho":9.3028,"theo":1985.6143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2959.87,"last_trade_time":"2026-01-15T09:56:34","percent_change":0.0,"prev_day_close":1803.59997558594},{"option":"NDXP260306P23000000","bid":96.8,"bid_size":8.0,"ask":98.7,"ask_size":5.0,"iv":0.3242,"open_interest":44.0,"volume":2.0,"delta":-0.117,"gamma":0.0001,"vega":10.3673,"theta":-10.1921,"rho":-1.3852,"theo":98.0517,"change":-54.95,"open":71.3,"high":71.3,"low":67.35,"tick":"down","last_trade_price":67.35,"last_trade_time":"2026-02-18T13:02:10","percent_change":-44.9305,"prev_day_close":122.299999237061},{"option":"NDXP260306C23050000","bid":1910.4,"bid_size":1.0,"ask":2000.9,"ask_size":1.0,"iv":0.3364,"open_interest":0.0,"volume":0.0,"delta":0.8781,"gamma":0.0001,"vega":10.6651,"theta":-10.223,"rho":9.2683,"theo":1940.0691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1809.5},{"option":"NDXP260306P23050000","bid":101.1,"bid_size":4.0,"ask":103.0,"ask_size":3.0,"iv":0.3219,"open_interest":3.0,"volume":0.0,"delta":-0.1219,"gamma":0.0001,"vega":10.6651,"theta":-10.4315,"rho":-1.4429,"theo":102.4085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.0,"last_trade_time":"2026-02-17T11:01:51","percent_change":0.0,"prev_day_close":127.549999237061},{"option":"NDXP260306C23100000","bid":1865.3,"bid_size":1.0,"ask":1955.1,"ask_size":1.0,"iv":0.3338,"open_interest":1.0,"volume":0.0,"delta":0.873,"gamma":0.0001,"vega":10.971,"theta":-10.4692,"rho":9.231,"theo":1894.7118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2868.74,"last_trade_time":"2026-01-15T09:56:34","percent_change":0.0,"prev_day_close":1765.25},{"option":"NDXP260306P23100000","bid":105.6,"bid_size":9.0,"ask":107.6,"ask_size":5.0,"iv":0.3198,"open_interest":66.0,"volume":16.0,"delta":-0.1269,"gamma":0.0001,"vega":10.971,"theta":-10.6721,"rho":-1.5035,"theo":106.9532,"change":-45.05,"open":88.2,"high":88.2,"low":88.2,"tick":"no_change","last_trade_price":88.2,"last_trade_time":"2026-02-18T10:09:52","percent_change":-33.8086,"prev_day_close":133.25},{"option":"NDXP260306C23150000","bid":1820.3,"bid_size":1.0,"ask":1909.5,"ask_size":1.0,"iv":0.3311,"open_interest":0.0,"volume":0.0,"delta":0.8678,"gamma":0.0001,"vega":11.2833,"theta":-10.7162,"rho":9.1906,"theo":1849.5515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1721.0},{"option":"NDXP260306P23150000","bid":110.4,"bid_size":3.0,"ask":112.4,"ask_size":5.0,"iv":0.3176,"open_interest":7.0,"volume":2.0,"delta":-0.1322,"gamma":0.0001,"vega":11.2833,"theta":-10.9134,"rho":-1.567,"theo":111.6949,"change":-35.55,"open":108.3,"high":108.3,"low":103.2,"tick":"down","last_trade_price":103.2,"last_trade_time":"2026-02-18T10:00:16","percent_change":-25.6216,"prev_day_close":138.75},{"option":"NDXP260306C23200000","bid":1775.5,"bid_size":1.0,"ask":1864.2,"ask_size":1.0,"iv":0.3285,"open_interest":0.0,"volume":0.0,"delta":0.8623,"gamma":0.0001,"vega":11.599,"theta":-10.9635,"rho":9.1476,"theo":1804.5965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1677.15002441406},{"option":"NDXP260306P23200000","bid":115.0,"bid_size":7.0,"ask":117.2,"ask_size":3.0,"iv":0.3152,"open_interest":30.0,"volume":2.0,"delta":-0.1376,"gamma":0.0001,"vega":11.599,"theta":-11.1551,"rho":-1.6333,"theo":116.6419,"change":-28.9,"open":124.4,"high":124.4,"low":116.0,"tick":"down","last_trade_price":116.0,"last_trade_time":"2026-02-18T09:55:30","percent_change":-19.9448,"prev_day_close":144.900001525879},{"option":"NDXP260306C23250000","bid":1731.3,"bid_size":1.0,"ask":1818.7,"ask_size":1.0,"iv":0.3258,"open_interest":0.0,"volume":0.0,"delta":0.8566,"gamma":0.0001,"vega":11.9157,"theta":-11.2108,"rho":9.1025,"theo":1759.8534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.55004882812},{"option":"NDXP260306P23250000","bid":120.4,"bid_size":6.0,"ask":122.4,"ask_size":3.0,"iv":0.3131,"open_interest":7.0,"volume":1.0,"delta":-0.1433,"gamma":0.0001,"vega":11.9157,"theta":-11.3967,"rho":-1.7016,"theo":121.8008,"change":-25.85,"open":125.4,"high":125.4,"low":125.4,"tick":"down","last_trade_price":125.4,"last_trade_time":"2026-02-18T09:45:57","percent_change":-17.0909,"prev_day_close":151.25},{"option":"NDXP260306C23300000","bid":1686.9,"bid_size":1.0,"ask":1773.6,"ask_size":1.0,"iv":0.3231,"open_interest":0.0,"volume":0.0,"delta":0.8508,"gamma":0.0001,"vega":12.2331,"theta":-11.4576,"rho":9.0556,"theo":1715.3272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1590.25},{"option":"NDXP260306P23300000","bid":125.7,"bid_size":7.0,"ask":127.8,"ask_size":3.0,"iv":0.311,"open_interest":15.0,"volume":0.0,"delta":-0.1492,"gamma":0.0001,"vega":12.2331,"theta":-11.6379,"rho":-1.7717,"theo":127.1765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.95,"last_trade_time":"2026-02-10T09:55:25","percent_change":0.0,"prev_day_close":157.800003051758},{"option":"NDXP260306C23350000","bid":1642.9,"bid_size":1.0,"ask":1728.9,"ask_size":1.0,"iv":0.3205,"open_interest":0.0,"volume":0.0,"delta":0.8447,"gamma":0.0001,"vega":12.5533,"theta":-11.7035,"rho":9.0068,"theo":1671.0226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1547.19995117188},{"option":"NDXP260306P23350000","bid":131.0,"bid_size":5.0,"ask":133.4,"ask_size":4.0,"iv":0.3087,"open_interest":18.0,"volume":0.0,"delta":-0.1553,"gamma":0.0001,"vega":12.5533,"theta":-11.878,"rho":-1.8438,"theo":132.774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.3,"last_trade_time":"2026-02-03T12:52:36","percent_change":0.0,"prev_day_close":164.650001525879},{"option":"NDXP260306C23400000","bid":1599.0,"bid_size":1.0,"ask":1684.6,"ask_size":1.0,"iv":0.318,"open_interest":0.0,"volume":0.0,"delta":0.8384,"gamma":0.0001,"vega":12.8791,"theta":-11.9478,"rho":8.9551,"theo":1626.9469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1504.59997558594},{"option":"NDXP260306P23400000","bid":137.1,"bid_size":5.0,"ask":139.2,"ask_size":3.0,"iv":0.3063,"open_interest":21.0,"volume":0.0,"delta":-0.1616,"gamma":0.0001,"vega":12.8791,"theta":-12.1167,"rho":-1.9187,"theo":138.6003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.72,"last_trade_time":"2026-02-17T13:33:52","percent_change":0.0,"prev_day_close":171.600006103516},{"option":"NDXP260306C23450000","bid":1555.5,"bid_size":1.0,"ask":1640.0,"ask_size":1.0,"iv":0.3152,"open_interest":0.0,"volume":0.0,"delta":0.8318,"gamma":0.0002,"vega":13.2115,"theta":-12.19,"rho":8.8998,"theo":1583.11,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1462.10003662109},{"option":"NDXP260306P23450000","bid":143.0,"bid_size":6.0,"ask":145.3,"ask_size":1.0,"iv":0.3042,"open_interest":10.0,"volume":0.0,"delta":-0.1681,"gamma":0.0002,"vega":13.2115,"theta":-12.3532,"rho":-1.9973,"theo":144.6654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.32,"last_trade_time":"2026-02-17T13:33:52","percent_change":0.0,"prev_day_close":179.199996948242},{"option":"NDXP260306C23500000","bid":1512.0,"bid_size":1.0,"ask":1596.1,"ask_size":1.0,"iv":0.3126,"open_interest":0.0,"volume":0.0,"delta":0.825,"gamma":0.0002,"vega":13.5488,"theta":-12.4295,"rho":8.8406,"theo":1539.5241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1419.79998779297},{"option":"NDXP260306P23500000","bid":149.4,"bid_size":2.0,"ask":151.8,"ask_size":5.0,"iv":0.3018,"open_interest":14.0,"volume":5.0,"delta":-0.1749,"gamma":0.0002,"vega":13.5488,"theta":-12.5871,"rho":-2.0796,"theo":150.9815,"change":-67.77,"open":143.9,"high":143.9,"low":119.0,"tick":"up","last_trade_price":119.03,"last_trade_time":"2026-02-18T10:45:45","percent_change":-36.2794,"prev_day_close":186.800003051758},{"option":"NDXP260306C23550000","bid":1468.9,"bid_size":1.0,"ask":1552.2,"ask_size":1.0,"iv":0.3099,"open_interest":0.0,"volume":0.0,"delta":0.818,"gamma":0.0002,"vega":13.8871,"theta":-12.6658,"rho":8.7782,"theo":1496.2009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1377.95001220703},{"option":"NDXP260306P23550000","bid":155.9,"bid_size":2.0,"ask":158.1,"ask_size":3.0,"iv":0.2995,"open_interest":12.0,"volume":5.0,"delta":-0.182,"gamma":0.0002,"vega":13.8871,"theta":-12.8177,"rho":-2.1652,"theo":157.5603,"change":-78.1,"open":124.5,"high":124.5,"low":116.7,"tick":"down","last_trade_price":116.7,"last_trade_time":"2026-02-18T10:57:15","percent_change":-40.0924,"prev_day_close":194.800003051758},{"option":"NDXP260306C23600000","bid":1426.2,"bid_size":1.0,"ask":1508.7,"ask_size":1.0,"iv":0.3073,"open_interest":0.0,"volume":0.0,"delta":0.8107,"gamma":0.0002,"vega":14.2233,"theta":-12.8984,"rho":8.7134,"theo":1453.1495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1336.40002441406},{"option":"NDXP260306P23600000","bid":162.6,"bid_size":4.0,"ask":165.0,"ask_size":3.0,"iv":0.2971,"open_interest":8.0,"volume":2.0,"delta":-0.1892,"gamma":0.0002,"vega":14.2233,"theta":-13.0447,"rho":-2.2533,"theo":164.4109,"change":-71.45,"open":140.5,"high":140.5,"low":131.6,"tick":"down","last_trade_price":131.6,"last_trade_time":"2026-02-18T10:16:14","percent_change":-35.1884,"prev_day_close":203.049995422363},{"option":"NDXP260306C23650000","bid":1383.7,"bid_size":1.0,"ask":1465.2,"ask_size":1.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.8031,"gamma":0.0002,"vega":14.5572,"theta":-13.1268,"rho":8.6466,"theo":1410.3766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1295.30004882812},{"option":"NDXP260306P23650000","bid":170.1,"bid_size":2.0,"ask":172.2,"ask_size":5.0,"iv":0.2948,"open_interest":5.0,"volume":0.0,"delta":-0.1968,"gamma":0.0002,"vega":14.5572,"theta":-13.2674,"rho":-2.3434,"theo":171.54,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.7,"last_trade_time":"2026-02-04T12:10:29","percent_change":0.0,"prev_day_close":211.600006103516},{"option":"NDXP260306C23700000","bid":1341.5,"bid_size":1.0,"ask":1422.1,"ask_size":1.0,"iv":0.302,"open_interest":0.0,"volume":0.0,"delta":0.7953,"gamma":0.0002,"vega":14.8914,"theta":-13.3502,"rho":8.5771,"theo":1367.8897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1268.79998779297},{"option":"NDXP260306P23700000","bid":177.4,"bid_size":4.0,"ask":179.5,"ask_size":2.0,"iv":0.2926,"open_interest":19.0,"volume":20.0,"delta":-0.2046,"gamma":0.0002,"vega":14.8914,"theta":-13.4851,"rho":-2.4361,"theo":178.955,"change":-89.0,"open":179.06,"high":179.06,"low":131.76,"tick":"up","last_trade_price":131.8,"last_trade_time":"2026-02-18T11:39:04","percent_change":-40.308,"prev_day_close":220.800003051758},{"option":"NDXP260306C23750000","bid":1299.5,"bid_size":1.0,"ask":1379.3,"ask_size":1.0,"iv":0.2992,"open_interest":0.0,"volume":0.0,"delta":0.7872,"gamma":0.0002,"vega":15.2287,"theta":-13.5681,"rho":8.5038,"theo":1325.6996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1228.29998779297},{"option":"NDXP260306P23750000","bid":185.0,"bid_size":4.0,"ask":187.2,"ask_size":2.0,"iv":0.2902,"open_interest":15.0,"volume":1.0,"delta":-0.2127,"gamma":0.0002,"vega":15.2287,"theta":-13.6973,"rho":-2.5326,"theo":186.667,"change":-92.76,"open":137.24,"high":137.24,"low":137.24,"tick":"down","last_trade_price":137.24,"last_trade_time":"2026-02-18T11:17:07","percent_change":-40.3304,"prev_day_close":230.0},{"option":"NDXP260306C23800000","bid":1258.0,"bid_size":1.0,"ask":1318.7,"ask_size":1.0,"iv":0.2908,"open_interest":0.0,"volume":0.0,"delta":0.7789,"gamma":0.0002,"vega":15.5695,"theta":-13.7796,"rho":8.4258,"theo":1283.8219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1187.90002441406},{"option":"NDXP260306P23800000","bid":193.2,"bid_size":4.0,"ask":195.3,"ask_size":2.0,"iv":0.2878,"open_interest":11.0,"volume":12.0,"delta":-0.2211,"gamma":0.0002,"vega":15.5695,"theta":-13.9032,"rho":-2.6338,"theo":194.6913,"change":-95.0,"open":195.66,"high":195.66,"low":144.7,"tick":"down","last_trade_price":144.7,"last_trade_time":"2026-02-18T11:13:32","percent_change":-39.6329,"prev_day_close":239.699996948242},{"option":"NDXP260306C23850000","bid":1216.7,"bid_size":1.0,"ask":1277.4,"ask_size":1.0,"iv":0.2884,"open_interest":0.0,"volume":0.0,"delta":0.7702,"gamma":0.0002,"vega":15.9102,"theta":-13.984,"rho":8.3433,"theo":1242.2736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1147.80004882812},{"option":"NDXP260306P23850000","bid":201.3,"bid_size":2.0,"ask":203.6,"ask_size":2.0,"iv":0.2853,"open_interest":5.0,"volume":0.0,"delta":-0.2298,"gamma":0.0002,"vega":15.9102,"theta":-14.1019,"rho":-2.7395,"theo":203.045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":260.25,"last_trade_time":"2026-02-17T13:22:51","percent_change":0.0,"prev_day_close":249.75},{"option":"NDXP260306C23900000","bid":1175.6,"bid_size":1.0,"ask":1236.1,"ask_size":1.0,"iv":0.286,"open_interest":0.0,"volume":0.0,"delta":0.7612,"gamma":0.0002,"vega":16.2464,"theta":-14.1806,"rho":8.2574,"theo":1201.0692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.20001220703},{"option":"NDXP260306P23900000","bid":210.0,"bid_size":3.0,"ask":212.1,"ask_size":2.0,"iv":0.2829,"open_interest":8.0,"volume":0.0,"delta":-0.2387,"gamma":0.0002,"vega":16.2464,"theta":-14.2928,"rho":-2.8487,"theo":211.7426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":335.4,"last_trade_time":"2026-02-17T09:50:30","percent_change":0.0,"prev_day_close":260.300003051758},{"option":"NDXP260306C23950000","bid":1135.1,"bid_size":1.0,"ask":1197.5,"ask_size":1.0,"iv":0.2838,"open_interest":0.0,"volume":0.0,"delta":0.752,"gamma":0.0002,"vega":16.5755,"theta":-14.3687,"rho":8.1691,"theo":1160.219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1068.84997558594},{"option":"NDXP260306P23950000","bid":219.0,"bid_size":3.0,"ask":221.1,"ask_size":1.0,"iv":0.2805,"open_interest":5.0,"volume":0.0,"delta":-0.248,"gamma":0.0002,"vega":16.5755,"theta":-14.4753,"rho":-2.9602,"theo":220.7944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":253.2,"last_trade_time":"2026-02-17T15:01:56","percent_change":0.0,"prev_day_close":271.199996948242},{"option":"NDXP260306C24000000","bid":1094.8,"bid_size":1.0,"ask":1154.6,"ask_size":1.0,"iv":0.281,"open_interest":0.0,"volume":0.0,"delta":0.7423,"gamma":0.0002,"vega":16.8993,"theta":-14.5477,"rho":8.0781,"theo":1119.7322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1037.15002441406},{"option":"NDXP260306P24000000","bid":228.5,"bid_size":3.0,"ask":230.7,"ask_size":1.0,"iv":0.2781,"open_interest":15.0,"volume":4.0,"delta":-0.2576,"gamma":0.0002,"vega":16.8993,"theta":-14.6486,"rho":-3.0744,"theo":230.2096,"change":-114.05,"open":217.5,"high":217.5,"low":168.2,"tick":"down","last_trade_price":168.2,"last_trade_time":"2026-02-18T13:03:19","percent_change":-40.4074,"prev_day_close":282.25},{"option":"NDXP260306C24050000","bid":1054.8,"bid_size":1.0,"ask":1115.6,"ask_size":1.0,"iv":0.2788,"open_interest":1.0,"volume":0.0,"delta":0.7324,"gamma":0.0002,"vega":17.2209,"theta":-14.7166,"rho":7.9829,"theo":1079.6218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1036.2,"last_trade_time":"2026-02-13T10:47:13","percent_change":0.0,"prev_day_close":993.75},{"option":"NDXP260306P24050000","bid":238.0,"bid_size":5.0,"ask":240.5,"ask_size":1.0,"iv":0.2755,"open_interest":5.0,"volume":1.0,"delta":-0.2675,"gamma":0.0002,"vega":17.2209,"theta":-14.8119,"rho":-3.1928,"theo":240.0012,"change":-111.57,"open":182.68,"high":182.68,"low":182.68,"tick":"down","last_trade_price":182.68,"last_trade_time":"2026-02-18T12:09:40","percent_change":-37.9167,"prev_day_close":294.25},{"option":"NDXP260306C24100000","bid":1015.5,"bid_size":1.0,"ask":1076.0,"ask_size":1.0,"iv":0.2764,"open_interest":0.0,"volume":0.0,"delta":0.7222,"gamma":0.0002,"vega":17.5413,"theta":-14.8745,"rho":7.882,"theo":1039.9072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":955.799987792969},{"option":"NDXP260306P24100000","bid":248.5,"bid_size":3.0,"ask":250.7,"ask_size":1.0,"iv":0.2731,"open_interest":7.0,"volume":0.0,"delta":-0.2778,"gamma":0.0002,"vega":17.5413,"theta":-14.9641,"rho":-3.3169,"theo":250.1886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":289.8,"last_trade_time":"2026-02-17T14:12:28","percent_change":0.0,"prev_day_close":306.25},{"option":"NDXP260306C24150000","bid":976.4,"bid_size":1.0,"ask":1035.8,"ask_size":1.0,"iv":0.2736,"open_interest":1.0,"volume":0.0,"delta":0.7116,"gamma":0.0002,"vega":17.8569,"theta":-15.0203,"rho":7.7757,"theo":1000.6108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":776.9,"last_trade_time":"2026-02-17T10:14:29","percent_change":0.0,"prev_day_close":918.600006103516},{"option":"NDXP260306P24150000","bid":259.0,"bid_size":2.0,"ask":261.3,"ask_size":1.0,"iv":0.2705,"open_interest":7.0,"volume":1.0,"delta":-0.2884,"gamma":0.0002,"vega":17.8569,"theta":-15.1042,"rho":-3.4465,"theo":260.7942,"change":-34.95,"open":283.8,"high":283.8,"low":283.8,"tick":"down","last_trade_price":283.8,"last_trade_time":"2026-02-18T09:44:54","percent_change":-10.9647,"prev_day_close":318.75},{"option":"NDXP260306C24200000","bid":937.8,"bid_size":1.0,"ask":997.0,"ask_size":1.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":0.7006,"gamma":0.0002,"vega":18.1626,"theta":-15.1531,"rho":7.6654,"theo":961.7512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":881.600006103516},{"option":"NDXP260306P24200000","bid":269.5,"bid_size":2.0,"ask":272.2,"ask_size":2.0,"iv":0.268,"open_interest":5.0,"volume":0.0,"delta":-0.2993,"gamma":0.0002,"vega":18.1626,"theta":-15.2314,"rho":-3.58,"theo":271.8365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":310.1,"last_trade_time":"2026-02-13T12:48:32","percent_change":0.0,"prev_day_close":331.75},{"option":"NDXP260306C24250000","bid":924.0,"bid_size":1.0,"ask":928.5,"ask_size":1.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":0.6893,"gamma":0.0002,"vega":18.4553,"theta":-15.272,"rho":7.5526,"theo":923.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.399993896484},{"option":"NDXP260306P24250000","bid":281.0,"bid_size":5.0,"ask":283.8,"ask_size":1.0,"iv":0.2652,"open_interest":12.0,"volume":3.0,"delta":-0.3106,"gamma":0.0002,"vega":18.4553,"theta":-15.3447,"rho":-3.716,"theo":283.3281,"change":-109.08,"open":236.32,"high":236.32,"low":236.32,"tick":"no_change","last_trade_price":236.32,"last_trade_time":"2026-02-18T10:20:21","percent_change":-31.5808,"prev_day_close":345.399993896484},{"option":"NDXP260306C24300000","bid":886.6,"bid_size":1.0,"ask":890.6,"ask_size":10.0,"iv":0.2637,"open_interest":1.0,"volume":0.0,"delta":0.6776,"gamma":0.0003,"vega":18.7368,"theta":-15.3764,"rho":7.4366,"theo":885.3906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":950.13,"last_trade_time":"2026-02-05T09:33:11","percent_change":0.0,"prev_day_close":809.399993896484},{"option":"NDXP260306P24300000","bid":293.0,"bid_size":4.0,"ask":295.7,"ask_size":1.0,"iv":0.2626,"open_interest":15.0,"volume":6.0,"delta":-0.3223,"gamma":0.0003,"vega":18.7368,"theta":-15.4433,"rho":-3.8553,"theo":295.2799,"change":-103.3,"open":247.22,"high":256.2,"low":228.45,"tick":"up","last_trade_price":256.2,"last_trade_time":"2026-02-18T13:43:20","percent_change":-28.7344,"prev_day_close":359.5},{"option":"NDXP260306C24350000","bid":848.2,"bid_size":1.0,"ask":853.0,"ask_size":1.0,"iv":0.2612,"open_interest":1.0,"volume":0.0,"delta":0.6656,"gamma":0.0003,"vega":19.0096,"theta":-15.4649,"rho":7.315,"theo":847.9187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":643.2,"last_trade_time":"2026-02-17T10:44:43","percent_change":0.0,"prev_day_close":774.050018310547},{"option":"NDXP260306P24350000","bid":305.2,"bid_size":4.0,"ask":307.9,"ask_size":1.0,"iv":0.26,"open_interest":2.0,"volume":2.0,"delta":-0.3344,"gamma":0.0003,"vega":19.0096,"theta":-15.5262,"rho":-4.0001,"theo":307.7101,"change":-135.29,"open":335.4,"high":335.4,"low":238.71,"tick":"down","last_trade_price":238.71,"last_trade_time":"2026-02-18T12:09:40","percent_change":-36.1738,"prev_day_close":374.0},{"option":"NDXP260306C24400000","bid":811.8,"bid_size":6.0,"ask":816.0,"ask_size":1.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":0.6532,"gamma":0.0003,"vega":19.273,"theta":-15.5363,"rho":7.1865,"theo":810.9514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.5},{"option":"NDXP260306P24400000","bid":318.0,"bid_size":2.0,"ask":320.5,"ask_size":1.0,"iv":0.2573,"open_interest":23.0,"volume":0.0,"delta":-0.3468,"gamma":0.0003,"vega":19.273,"theta":-15.592,"rho":-4.1518,"theo":320.6448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":550.8,"last_trade_time":"2026-02-17T10:36:20","percent_change":0.0,"prev_day_close":389.100006103516},{"option":"NDXP260306C24450000","bid":774.7,"bid_size":1.0,"ask":778.9,"ask_size":1.0,"iv":0.2558,"open_interest":1.0,"volume":0.0,"delta":0.6403,"gamma":0.0003,"vega":19.522,"theta":-15.5894,"rho":7.0526,"theo":774.515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":612.6,"last_trade_time":"2026-02-17T10:47:30","percent_change":0.0,"prev_day_close":705.0},{"option":"NDXP260306P24450000","bid":331.4,"bid_size":4.0,"ask":334.1,"ask_size":1.0,"iv":0.2547,"open_interest":9.0,"volume":0.0,"delta":-0.3596,"gamma":0.0003,"vega":19.522,"theta":-15.6394,"rho":-4.309,"theo":334.1104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":563.59,"last_trade_time":"2026-02-17T10:31:54","percent_change":0.0,"prev_day_close":404.700012207031},{"option":"NDXP260306C24500000","bid":739.8,"bid_size":1.0,"ask":742.8,"ask_size":2.0,"iv":0.2532,"open_interest":2.0,"volume":0.0,"delta":0.6271,"gamma":0.0003,"vega":19.7518,"theta":-15.6231,"rho":6.9156,"theo":738.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":574.8,"last_trade_time":"2026-02-17T09:55:02","percent_change":0.0,"prev_day_close":671.5},{"option":"NDXP260306P24500000","bid":345.0,"bid_size":2.0,"ask":347.9,"ask_size":1.0,"iv":0.2518,"open_interest":24.0,"volume":6.0,"delta":-0.3728,"gamma":0.0003,"vega":19.7518,"theta":-15.6674,"rho":-4.4691,"theo":348.1251,"change":-130.3,"open":275.0,"high":291.0,"low":268.65,"tick":"up","last_trade_price":291.0,"last_trade_time":"2026-02-18T13:41:14","percent_change":-30.9281,"prev_day_close":421.300003051758},{"option":"NDXP260306C24550000","bid":703.8,"bid_size":1.0,"ask":707.4,"ask_size":1.0,"iv":0.2504,"open_interest":1.0,"volume":0.0,"delta":0.6135,"gamma":0.0003,"vega":19.9617,"theta":-15.6366,"rho":6.776,"theo":703.3017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":524.4,"last_trade_time":"2026-02-17T10:44:43","percent_change":0.0,"prev_day_close":638.75},{"option":"NDXP260306P24550000","bid":359.6,"bid_size":2.0,"ask":362.5,"ask_size":1.0,"iv":0.249,"open_interest":3.0,"volume":0.0,"delta":-0.3864,"gamma":0.0003,"vega":19.9617,"theta":-15.6753,"rho":-4.632,"theo":362.7011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":572.1,"last_trade_time":"2026-02-17T10:47:24","percent_change":0.0,"prev_day_close":438.0},{"option":"NDXP260306C24600000","bid":669.1,"bid_size":2.0,"ask":672.4,"ask_size":2.0,"iv":0.2475,"open_interest":2.0,"volume":2.0,"delta":0.5995,"gamma":0.0003,"vega":20.1532,"theta":-15.6289,"rho":6.6308,"theo":668.5556,"change":76.83,"open":743.9,"high":743.9,"low":683.13,"tick":"down","last_trade_price":683.13,"last_trade_time":"2026-02-18T14:34:07","percent_change":12.6719,"prev_day_close":606.299987792969},{"option":"NDXP260306P24600000","bid":375.0,"bid_size":2.0,"ask":377.6,"ask_size":2.0,"iv":0.2464,"open_interest":14.0,"volume":6.0,"delta":-0.4004,"gamma":0.0003,"vega":20.1532,"theta":-15.6619,"rho":-4.8004,"theo":377.8569,"change":-143.55,"open":334.5,"high":334.5,"low":294.0,"tick":"up","last_trade_price":312.2,"last_trade_time":"2026-02-18T13:28:18","percent_change":-31.4975,"prev_day_close":455.75},{"option":"NDXP260306C24650000","bid":635.0,"bid_size":2.0,"ask":637.9,"ask_size":2.0,"iv":0.2446,"open_interest":5.0,"volume":1.0,"delta":0.5851,"gamma":0.0003,"vega":20.3259,"theta":-15.5984,"rho":6.4778,"theo":634.4204,"change":57.6,"open":632.2,"high":632.2,"low":632.2,"tick":"up","last_trade_price":632.2,"last_trade_time":"2026-02-18T14:38:55","percent_change":10.0244,"prev_day_close":574.600006103516},{"option":"NDXP260306P24650000","bid":390.5,"bid_size":2.0,"ask":393.5,"ask_size":2.0,"iv":0.2436,"open_interest":3.0,"volume":0.0,"delta":-0.4149,"gamma":0.0003,"vega":20.3259,"theta":-15.6257,"rho":-4.9766,"theo":393.6237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":502.4,"last_trade_time":"2026-02-17T11:57:38","percent_change":0.0,"prev_day_close":474.0},{"option":"NDXP260306C24700000","bid":602.0,"bid_size":1.0,"ask":604.6,"ask_size":2.0,"iv":0.2418,"open_interest":9.0,"volume":1.0,"delta":0.5703,"gamma":0.0003,"vega":20.4754,"theta":-15.5438,"rho":6.3188,"theo":600.9298,"change":137.85,"open":681.55,"high":681.55,"low":681.55,"tick":"up","last_trade_price":681.55,"last_trade_time":"2026-02-18T10:17:09","percent_change":25.3541,"prev_day_close":543.700012207031},{"option":"NDXP260306P24700000","bid":407.0,"bid_size":1.0,"ask":409.5,"ask_size":1.0,"iv":0.2408,"open_interest":8.0,"volume":0.0,"delta":-0.4297,"gamma":0.0003,"vega":20.4754,"theta":-15.5655,"rho":-5.1588,"theo":410.0352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":558.6,"last_trade_time":"2026-02-17T13:13:13","percent_change":0.0,"prev_day_close":492.800003051758},{"option":"NDXP260306C24750000","bid":568.5,"bid_size":1.0,"ask":571.4,"ask_size":1.0,"iv":0.2392,"open_interest":1.0,"volume":0.0,"delta":0.555,"gamma":0.0003,"vega":20.5974,"theta":-15.4642,"rho":6.1571,"theo":568.1067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":512.2,"last_trade_time":"2026-02-17T11:57:38","percent_change":0.0,"prev_day_close":513.350006103516},{"option":"NDXP260306P24750000","bid":424.0,"bid_size":2.0,"ask":426.5,"ask_size":1.0,"iv":0.2379,"open_interest":3.0,"volume":0.0,"delta":-0.4449,"gamma":0.0003,"vega":20.5974,"theta":-15.4802,"rho":-5.3438,"theo":427.1141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":480.8,"last_trade_time":"2026-02-17T14:51:19","percent_change":0.0,"prev_day_close":512.25},{"option":"NDXP260306C24800000","bid":536.5,"bid_size":1.0,"ask":539.5,"ask_size":2.0,"iv":0.2362,"open_interest":2.0,"volume":2.0,"delta":0.5394,"gamma":0.0003,"vega":20.6908,"theta":-15.3588,"rho":5.9927,"theo":535.9671,"change":62.73,"open":605.2,"high":605.2,"low":546.48,"tick":"down","last_trade_price":546.48,"last_trade_time":"2026-02-18T14:35:46","percent_change":12.9674,"prev_day_close":483.75},{"option":"NDXP260306P24800000","bid":441.6,"bid_size":1.0,"ask":444.3,"ask_size":1.0,"iv":0.235,"open_interest":8.0,"volume":0.0,"delta":-0.4606,"gamma":0.0003,"vega":20.6908,"theta":-15.3691,"rho":-5.5314,"theo":444.8764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":574.8,"last_trade_time":"2026-02-17T12:37:27","percent_change":0.0,"prev_day_close":532.75},{"option":"NDXP260306C24850000","bid":505.0,"bid_size":1.0,"ask":507.8,"ask_size":1.0,"iv":0.2333,"open_interest":0.0,"volume":2.0,"delta":0.5233,"gamma":0.0003,"vega":20.755,"theta":-15.2267,"rho":5.8216,"theo":504.5388,"change":62.15,"open":576.3,"high":576.3,"low":517.15,"tick":"down","last_trade_price":517.15,"last_trade_time":"2026-02-18T14:34:05","percent_change":13.6593,"prev_day_close":455.0},{"option":"NDXP260306P24850000","bid":459.5,"bid_size":2.0,"ask":462.5,"ask_size":1.0,"iv":0.2322,"open_interest":5.0,"volume":1.0,"delta":-0.4766,"gamma":0.0003,"vega":20.755,"theta":-15.2314,"rho":-5.7258,"theo":463.3502,"change":-171.5,"open":382.3,"high":382.3,"low":382.3,"tick":"down","last_trade_price":382.3,"last_trade_time":"2026-02-18T13:37:01","percent_change":-30.9679,"prev_day_close":553.799987792969},{"option":"NDXP260306C24900000","bid":474.5,"bid_size":1.0,"ask":477.0,"ask_size":1.0,"iv":0.2305,"open_interest":1.0,"volume":0.0,"delta":0.5069,"gamma":0.0003,"vega":20.787,"theta":-15.0666,"rho":5.6423,"theo":473.866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":542.5,"last_trade_time":"2026-02-13T13:51:27","percent_change":0.0,"prev_day_close":426.800003051758},{"option":"NDXP260306P24900000","bid":479.0,"bid_size":2.0,"ask":482.0,"ask_size":1.0,"iv":0.2295,"open_interest":9.0,"volume":1.0,"delta":-0.4931,"gamma":0.0003,"vega":20.787,"theta":-15.0656,"rho":-5.9283,"theo":482.5794,"change":-176.3,"open":399.3,"high":399.3,"low":399.3,"tick":"down","last_trade_price":399.3,"last_trade_time":"2026-02-18T13:37:01","percent_change":-30.6289,"prev_day_close":575.600006103516},{"option":"NDXP260306C24950000","bid":444.5,"bid_size":1.0,"ask":447.0,"ask_size":2.0,"iv":0.2277,"open_interest":8.0,"volume":0.0,"delta":0.49,"gamma":0.0003,"vega":20.7841,"theta":-14.8776,"rho":5.4589,"theo":443.9888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":528.5,"last_trade_time":"2026-02-13T12:43:50","percent_change":0.0,"prev_day_close":399.800003051758},{"option":"NDXP260306P24950000","bid":499.2,"bid_size":2.0,"ask":501.9,"ask_size":1.0,"iv":0.2266,"open_interest":8.0,"volume":0.0,"delta":-0.5099,"gamma":0.0003,"vega":20.7841,"theta":-14.871,"rho":-6.1349,"theo":502.6041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":562.98,"last_trade_time":"2026-02-17T14:51:19","percent_change":0.0,"prev_day_close":598.649993896484},{"option":"NDXP260306C25000000","bid":415.5,"bid_size":1.0,"ask":417.9,"ask_size":2.0,"iv":0.2248,"open_interest":3.0,"volume":0.0,"delta":0.4728,"gamma":0.0003,"vega":20.7448,"theta":-14.6595,"rho":5.2743,"theo":414.9317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":332.98,"last_trade_time":"2026-02-17T11:01:06","percent_change":0.0,"prev_day_close":373.449996948242},{"option":"NDXP260306P25000000","bid":519.5,"bid_size":1.0,"ask":522.5,"ask_size":1.0,"iv":0.2236,"open_interest":19.0,"volume":0.0,"delta":-0.5271,"gamma":0.0003,"vega":20.7448,"theta":-14.6471,"rho":-6.3427,"theo":523.4491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":576.2,"last_trade_time":"2026-02-13T14:03:01","percent_change":0.0,"prev_day_close":622.049987792969},{"option":"NDXP260306C25050000","bid":387.0,"bid_size":2.0,"ask":389.8,"ask_size":2.0,"iv":0.2219,"open_interest":6.0,"volume":0.0,"delta":0.4552,"gamma":0.0003,"vega":20.6661,"theta":-14.412,"rho":5.0849,"theo":386.724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":310.16,"last_trade_time":"2026-02-17T11:01:06","percent_change":0.0,"prev_day_close":347.800003051758},{"option":"NDXP260306P25050000","bid":541.0,"bid_size":1.0,"ask":544.2,"ask_size":1.0,"iv":0.2208,"open_interest":3.0,"volume":0.0,"delta":-0.5447,"gamma":0.0003,"vega":20.6661,"theta":-14.3941,"rho":-6.5553,"theo":545.1434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":584.0,"last_trade_time":"2026-02-13T13:26:07","percent_change":0.0,"prev_day_close":646.5},{"option":"NDXP260306C25100000","bid":360.0,"bid_size":1.0,"ask":362.6,"ask_size":1.0,"iv":0.219,"open_interest":1.0,"volume":0.0,"delta":0.4373,"gamma":0.0003,"vega":20.5433,"theta":-14.1348,"rho":4.8873,"theo":359.4171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1355.19,"last_trade_time":"2026-01-28T15:29:02","percent_change":0.0,"prev_day_close":323.300003051758},{"option":"NDXP260306P25100000","bid":564.0,"bid_size":1.0,"ask":567.0,"ask_size":1.0,"iv":0.2178,"open_interest":4.0,"volume":0.0,"delta":-0.5626,"gamma":0.0003,"vega":20.5433,"theta":-14.1111,"rho":-6.7762,"theo":567.7384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":659.4,"last_trade_time":"2026-02-12T12:50:16","percent_change":0.0,"prev_day_close":671.600006103516},{"option":"NDXP260306C25150000","bid":333.6,"bid_size":2.0,"ask":336.0,"ask_size":4.0,"iv":0.2161,"open_interest":5.0,"volume":0.0,"delta":0.4191,"gamma":0.0004,"vega":20.3758,"theta":-13.8272,"rho":4.6858,"theo":333.0615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":467.49,"last_trade_time":"2026-02-12T10:43:30","percent_change":0.0,"prev_day_close":299.700012207031},{"option":"NDXP260306P25150000","bid":587.5,"bid_size":1.0,"ask":591.0,"ask_size":2.0,"iv":0.215,"open_interest":3.0,"volume":0.0,"delta":-0.5809,"gamma":0.0004,"vega":20.3758,"theta":-13.7979,"rho":-7.0009,"theo":591.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":632.4,"last_trade_time":"2026-02-13T13:30:10","percent_change":0.0,"prev_day_close":697.799987792969},{"option":"NDXP260306C25200000","bid":307.8,"bid_size":5.0,"ask":310.5,"ask_size":2.0,"iv":0.2131,"open_interest":3.0,"volume":0.0,"delta":0.4006,"gamma":0.0004,"vega":20.1661,"theta":-13.49,"rho":4.4848,"theo":307.6833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.8,"last_trade_time":"2026-02-17T13:07:23","percent_change":0.0,"prev_day_close":276.899993896484},{"option":"NDXP260306P25200000","bid":611.6,"bid_size":1.0,"ask":615.0,"ask_size":1.0,"iv":0.2121,"open_interest":4.0,"volume":2.0,"delta":-0.5994,"gamma":0.0004,"vega":20.1661,"theta":-13.455,"rho":-7.2251,"theo":615.8086,"change":-173.8,"open":551.0,"high":551.0,"low":551.0,"tick":"no_change","last_trade_price":551.0,"last_trade_time":"2026-02-18T14:01:07","percent_change":-23.979,"prev_day_close":724.799987792969},{"option":"NDXP260306C25250000","bid":283.8,"bid_size":2.0,"ask":286.1,"ask_size":1.0,"iv":0.2103,"open_interest":8.0,"volume":0.0,"delta":0.3818,"gamma":0.0004,"vega":19.9087,"theta":-13.124,"rho":4.2799,"theo":283.3083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":522.1,"last_trade_time":"2026-02-10T09:49:52","percent_change":0.0,"prev_day_close":255.25},{"option":"NDXP260306P25250000","bid":637.2,"bid_size":2.0,"ask":640.8,"ask_size":1.0,"iv":0.2092,"open_interest":10.0,"volume":0.0,"delta":-0.6181,"gamma":0.0004,"vega":19.9087,"theta":-13.0834,"rho":-7.4532,"theo":641.3356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":738.6,"last_trade_time":"2026-02-12T12:47:39","percent_change":0.0,"prev_day_close":753.0},{"option":"NDXP260306C25300000","bid":260.4,"bid_size":2.0,"ask":262.6,"ask_size":1.0,"iv":0.2073,"open_interest":42.0,"volume":0.0,"delta":0.3629,"gamma":0.0004,"vega":19.5959,"theta":-12.7293,"rho":4.0683,"theo":259.9824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":248.7,"last_trade_time":"2026-02-17T14:55:11","percent_change":0.0,"prev_day_close":234.75},{"option":"NDXP260306P25300000","bid":663.9,"bid_size":1.0,"ask":667.6,"ask_size":2.0,"iv":0.2065,"open_interest":8.0,"volume":4.0,"delta":-0.637,"gamma":0.0004,"vega":19.5959,"theta":-12.683,"rho":-7.6881,"theo":667.9117,"change":-176.7,"open":605.5,"high":605.5,"low":605.5,"tick":"up","last_trade_price":605.5,"last_trade_time":"2026-02-18T10:05:48","percent_change":-22.5901,"prev_day_close":782.200012207031},{"option":"NDXP260306C25350000","bid":237.6,"bid_size":4.0,"ask":239.9,"ask_size":2.0,"iv":0.2045,"open_interest":2.0,"volume":0.0,"delta":0.3439,"gamma":0.0003,"vega":19.2338,"theta":-12.3066,"rho":3.8569,"theo":237.7356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.0,"last_trade_time":"2026-02-13T15:14:15","percent_change":0.0,"prev_day_close":214.75},{"option":"NDXP260306P25350000","bid":690.7,"bid_size":1.0,"ask":694.5,"ask_size":1.0,"iv":0.2034,"open_interest":2.0,"volume":0.0,"delta":-0.6561,"gamma":0.0003,"vega":19.2338,"theta":-12.2546,"rho":-7.9227,"theo":695.567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":540.64,"last_trade_time":"2026-01-16T14:03:30","percent_change":0.0,"prev_day_close":812.399993896484},{"option":"NDXP260306C25400000","bid":216.5,"bid_size":2.0,"ask":218.7,"ask_size":2.0,"iv":0.2017,"open_interest":45.0,"volume":1.0,"delta":0.3248,"gamma":0.0003,"vega":18.8279,"theta":-11.8572,"rho":3.6475,"theo":216.5663,"change":0.35,"open":196.1,"high":196.1,"low":196.1,"tick":"up","last_trade_price":196.1,"last_trade_time":"2026-02-18T09:34:38","percent_change":0.178799,"prev_day_close":195.75},{"option":"NDXP260306P25400000","bid":719.4,"bid_size":2.0,"ask":723.4,"ask_size":1.0,"iv":0.2005,"open_interest":5.0,"volume":0.0,"delta":-0.6752,"gamma":0.0003,"vega":18.8279,"theta":-11.7996,"rho":-8.1554,"theo":724.2996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":853.98,"last_trade_time":"2026-02-13T11:27:49","percent_change":0.0,"prev_day_close":837.799987792969},{"option":"NDXP260306C25450000","bid":196.5,"bid_size":2.0,"ask":198.4,"ask_size":2.0,"iv":0.1987,"open_interest":7.0,"volume":2.0,"delta":0.3056,"gamma":0.0003,"vega":18.3656,"theta":-11.3826,"rho":3.4336,"theo":196.4854,"change":44.3,"open":222.5,"high":222.5,"low":222.5,"tick":"up","last_trade_price":222.5,"last_trade_time":"2026-02-18T13:46:00","percent_change":24.8597,"prev_day_close":178.199996948242},{"option":"NDXP260306P25450000","bid":748.8,"bid_size":2.0,"ask":753.9,"ask_size":2.0,"iv":0.1975,"open_interest":3.0,"volume":0.0,"delta":-0.6943,"gamma":0.0003,"vega":18.3656,"theta":-11.3193,"rho":-8.3924,"theo":754.1207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":884.03,"last_trade_time":"2026-02-13T11:27:49","percent_change":0.0,"prev_day_close":871.0},{"option":"NDXP260306C25500000","bid":177.0,"bid_size":2.0,"ask":179.0,"ask_size":1.0,"iv":0.1959,"open_interest":12.0,"volume":1.0,"delta":0.2865,"gamma":0.0003,"vega":17.8453,"theta":-10.8836,"rho":3.2187,"theo":177.5155,"change":57.26,"open":218.76,"high":218.76,"low":218.76,"tick":"up","last_trade_price":218.76,"last_trade_time":"2026-02-18T11:50:00","percent_change":35.4551,"prev_day_close":161.5},{"option":"NDXP260306P25500000","bid":759.8,"bid_size":1.0,"ask":804.9,"ask_size":1.0,"iv":0.195,"open_interest":2.0,"volume":10.0,"delta":-0.7134,"gamma":0.0003,"vega":17.8453,"theta":-10.8146,"rho":-8.6306,"theo":785.0528,"change":-221.35,"open":683.0,"high":683.0,"low":683.0,"tick":"no_change","last_trade_price":683.0,"last_trade_time":"2026-02-18T13:28:54","percent_change":-24.4761,"prev_day_close":904.350006103516},{"option":"NDXP260306C25550000","bid":159.0,"bid_size":2.0,"ask":160.9,"ask_size":1.0,"iv":0.1931,"open_interest":5.0,"volume":1.0,"delta":0.2675,"gamma":0.0003,"vega":17.2846,"theta":-10.3623,"rho":3.0091,"theo":159.6459,"change":52.22,"open":198.07,"high":198.07,"low":198.07,"tick":"up","last_trade_price":198.07,"last_trade_time":"2026-02-18T11:50:00","percent_change":35.8039,"prev_day_close":145.849998474121},{"option":"NDXP260306P25550000","bid":791.0,"bid_size":2.0,"ask":836.0,"ask_size":1.0,"iv":0.1922,"open_interest":5.0,"volume":0.0,"delta":-0.7324,"gamma":0.0003,"vega":17.2846,"theta":-10.2877,"rho":-8.8634,"theo":817.0852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":718.8,"last_trade_time":"2026-02-11T10:40:03","percent_change":0.0,"prev_day_close":939.049987792969},{"option":"NDXP260306C25600000","bid":142.3,"bid_size":2.0,"ask":144.0,"ask_size":2.0,"iv":0.1904,"open_interest":7.0,"volume":1.0,"delta":0.2487,"gamma":0.0003,"vega":16.6756,"theta":-9.8215,"rho":2.7991,"theo":142.8686,"change":13.5,"open":144.6,"high":144.6,"low":144.6,"tick":"up","last_trade_price":144.6,"last_trade_time":"2026-02-18T09:55:44","percent_change":10.2975,"prev_day_close":131.099998474121},{"option":"NDXP260306P25600000","bid":820.8,"bid_size":1.0,"ask":888.4,"ask_size":1.0,"iv":0.193,"open_interest":7.0,"volume":0.0,"delta":-0.7512,"gamma":0.0003,"vega":16.6756,"theta":-9.7412,"rho":-9.0966,"theo":850.21,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1134.82,"last_trade_time":"2026-02-05T13:09:08","percent_change":0.0,"prev_day_close":974.650024414062},{"option":"NDXP260306C25650000","bid":126.5,"bid_size":2.0,"ask":128.2,"ask_size":1.0,"iv":0.1875,"open_interest":12.0,"volume":2.0,"delta":0.2302,"gamma":0.0003,"vega":16.0073,"theta":-9.2638,"rho":2.589,"theo":127.2047,"change":45.0,"open":159.65,"high":162.4,"low":159.65,"tick":"up","last_trade_price":162.4,"last_trade_time":"2026-02-18T12:54:14","percent_change":38.3305,"prev_day_close":117.400001525879},{"option":"NDXP260306P25650000","bid":854.1,"bid_size":1.0,"ask":914.7,"ask_size":1.0,"iv":0.1876,"open_interest":9.0,"volume":0.0,"delta":-0.7697,"gamma":0.0003,"vega":16.0073,"theta":-9.1778,"rho":-9.3299,"theo":884.448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":796.15,"last_trade_time":"2026-02-06T15:51:56","percent_change":0.0,"prev_day_close":1011.0},{"option":"NDXP260306C25700000","bid":111.8,"bid_size":4.0,"ask":113.8,"ask_size":2.0,"iv":0.1848,"open_interest":16.0,"volume":0.0,"delta":0.212,"gamma":0.0003,"vega":15.3051,"theta":-8.6927,"rho":2.387,"theo":112.6479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":140.5,"last_trade_time":"2026-02-13T15:49:25","percent_change":0.0,"prev_day_close":104.75},{"option":"NDXP260306P25700000","bid":885.2,"bid_size":1.0,"ask":953.2,"ask_size":1.0,"iv":0.1868,"open_interest":4.0,"volume":0.0,"delta":-0.7879,"gamma":0.0003,"vega":15.3051,"theta":-8.6011,"rho":-9.5552,"theo":919.7933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":824.3,"last_trade_time":"2026-02-06T15:51:56","percent_change":0.0,"prev_day_close":1049.25},{"option":"NDXP260306C25750000","bid":98.6,"bid_size":3.0,"ask":100.1,"ask_size":1.0,"iv":0.1822,"open_interest":2.0,"volume":2.0,"delta":0.1942,"gamma":0.0003,"vega":14.5671,"theta":-8.113,"rho":2.1875,"theo":99.1886,"change":33.15,"open":91.85,"high":126.2,"low":91.85,"tick":"up","last_trade_price":126.2,"last_trade_time":"2026-02-18T12:47:57","percent_change":35.626,"prev_day_close":93.0499992370606},{"option":"NDXP260306P25750000","bid":921.0,"bid_size":1.0,"ask":988.0,"ask_size":1.0,"iv":0.1835,"open_interest":1.0,"volume":0.0,"delta":-0.8057,"gamma":0.0003,"vega":14.5671,"theta":-8.0157,"rho":-9.7779,"theo":956.2359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":743.6,"last_trade_time":"2026-01-09T09:37:00","percent_change":0.0,"prev_day_close":1086.09997558594},{"option":"NDXP260306C25800000","bid":86.3,"bid_size":3.0,"ask":87.8,"ask_size":3.0,"iv":0.1795,"open_interest":12.0,"volume":3.0,"delta":0.177,"gamma":0.0003,"vega":13.7805,"theta":-7.5294,"rho":1.9918,"theo":86.8432,"change":30.43,"open":81.15,"high":113.2,"low":81.15,"tick":"down","last_trade_price":112.73,"last_trade_time":"2026-02-18T11:50:00","percent_change":36.9745,"prev_day_close":82.3000030517578},{"option":"NDXP260306P25800000","bid":959.6,"bid_size":1.0,"ask":1027.3,"ask_size":1.0,"iv":0.1808,"open_interest":4.0,"volume":0.0,"delta":-0.8229,"gamma":0.0003,"vega":13.7805,"theta":-7.4265,"rho":-9.9968,"theo":993.7925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":656.8,"last_trade_time":"2026-01-09T12:57:04","percent_change":0.0,"prev_day_close":1125.84997558594},{"option":"NDXP260306C25850000","bid":75.0,"bid_size":4.0,"ask":76.7,"ask_size":2.0,"iv":0.1771,"open_interest":4.0,"volume":1.0,"delta":0.1604,"gamma":0.0003,"vega":12.9784,"theta":-6.9473,"rho":1.8072,"theo":75.5929,"change":26.92,"open":99.42,"high":99.42,"low":99.42,"tick":"up","last_trade_price":99.42,"last_trade_time":"2026-02-18T11:50:00","percent_change":37.131,"prev_day_close":72.5},{"option":"NDXP260306P25850000","bid":996.4,"bid_size":1.0,"ask":1065.6,"ask_size":1.0,"iv":0.1776,"open_interest":12.0,"volume":0.0,"delta":-0.8395,"gamma":0.0003,"vega":12.9784,"theta":-6.8387,"rho":-10.2047,"theo":1032.4443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":719.0,"last_trade_time":"2026-01-22T09:30:16","percent_change":0.0,"prev_day_close":1165.59997558594},{"option":"NDXP260306C25900000","bid":64.9,"bid_size":4.0,"ask":66.6,"ask_size":4.0,"iv":0.1746,"open_interest":6.0,"volume":2.0,"delta":0.1446,"gamma":0.0002,"vega":12.1569,"theta":-6.3728,"rho":1.6274,"theo":65.4179,"change":26.4,"open":71.36,"high":90.0,"low":71.36,"tick":"up","last_trade_price":90.0,"last_trade_time":"2026-02-18T10:22:35","percent_change":41.5094,"prev_day_close":63.6000003814697},{"option":"NDXP260306P25900000","bid":1036.5,"bid_size":1.0,"ask":1104.3,"ask_size":1.0,"iv":0.1752,"open_interest":2.0,"volume":0.0,"delta":-0.8554,"gamma":0.0002,"vega":12.1569,"theta":-6.2585,"rho":-10.4076,"theo":1072.1712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1065.87,"last_trade_time":"2026-02-04T14:57:26","percent_change":0.0,"prev_day_close":1207.95001220703},{"option":"NDXP260306C25950000","bid":55.9,"bid_size":4.0,"ask":57.5,"ask_size":4.0,"iv":0.1723,"open_interest":4.0,"volume":5.0,"delta":0.1295,"gamma":0.0002,"vega":11.313,"theta":-5.8116,"rho":1.4574,"theo":56.3065,"change":-0.05,"open":77.4,"high":77.4,"low":55.45,"tick":"down","last_trade_price":55.45,"last_trade_time":"2026-02-18T14:38:55","percent_change":-0.0900901,"prev_day_close":55.5},{"option":"NDXP260306P25950000","bid":1077.1,"bid_size":2.0,"ask":1143.6,"ask_size":1.0,"iv":0.1713,"open_interest":1.0,"volume":0.0,"delta":-0.8704,"gamma":0.0002,"vega":11.313,"theta":-5.6917,"rho":-10.6009,"theo":1112.9618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1100.04,"last_trade_time":"2026-02-04T14:57:26","percent_change":0.0,"prev_day_close":1248.89996337891},{"option":"NDXP260306C26000000","bid":47.8,"bid_size":5.0,"ask":49.4,"ask_size":1.0,"iv":0.1701,"open_interest":19.0,"volume":17.0,"delta":0.1154,"gamma":0.0002,"vega":10.4827,"theta":-5.2694,"rho":1.2998,"theo":48.2064,"change":1.33,"open":68.5,"high":69.87,"low":49.68,"tick":"down","last_trade_price":49.68,"last_trade_time":"2026-02-18T14:35:46","percent_change":2.75077,"prev_day_close":48.3500003814697},{"option":"NDXP260306P26000000","bid":1118.9,"bid_size":1.0,"ask":1185.6,"ask_size":1.0,"iv":0.1691,"open_interest":9.0,"volume":0.0,"delta":-0.8845,"gamma":0.0002,"vega":10.4827,"theta":-5.1438,"rho":-10.7818,"theo":1154.7638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":760.0,"last_trade_time":"2026-01-30T15:52:03","percent_change":0.0,"prev_day_close":1291.90002441406},{"option":"NDXP260306C26050000","bid":40.7,"bid_size":5.0,"ask":42.4,"ask_size":9.0,"iv":0.1681,"open_interest":8.0,"volume":3.0,"delta":0.1023,"gamma":0.0002,"vega":9.6532,"theta":-4.7519,"rho":1.1499,"theo":41.0775,"change":0.4,"open":52.52,"high":60.62,"low":42.35,"tick":"down","last_trade_price":42.35,"last_trade_time":"2026-02-18T14:36:14","percent_change":0.953514,"prev_day_close":41.9500007629394},{"option":"NDXP260306P26050000","bid":1162.7,"bid_size":1.0,"ask":1229.5,"ask_size":1.0,"iv":0.1686,"open_interest":4.0,"volume":1.0,"delta":-0.8977,"gamma":0.0002,"vega":9.6532,"theta":-4.6207,"rho":-10.9548,"theo":1197.5368,"change":-139.7,"open":1170.05,"high":1170.05,"low":1170.05,"tick":"down","last_trade_price":1170.05,"last_trade_time":"2026-02-18T14:36:14","percent_change":-10.6662,"prev_day_close":1309.75},{"option":"NDXP260306C26100000","bid":34.6,"bid_size":1.0,"ask":36.2,"ask_size":9.0,"iv":0.1661,"open_interest":6.0,"volume":3.0,"delta":0.0902,"gamma":0.0002,"vega":8.8406,"theta":-4.2634,"rho":1.0146,"theo":34.8626,"change":12.47,"open":45.42,"high":48.72,"low":45.42,"tick":"up","last_trade_price":48.72,"last_trade_time":"2026-02-18T12:17:02","percent_change":34.4,"prev_day_close":36.25},{"option":"NDXP260306P26100000","bid":1204.8,"bid_size":1.0,"ask":1273.6,"ask_size":1.0,"iv":0.1675,"open_interest":0.0,"volume":0.0,"delta":-0.9097,"gamma":0.0002,"vega":8.8406,"theta":-4.1266,"rho":-11.1134,"theo":1241.2239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1352.80004882812},{"option":"NDXP260306C26150000","bid":29.2,"bid_size":5.0,"ask":30.8,"ask_size":9.0,"iv":0.1643,"open_interest":3.0,"volume":0.0,"delta":0.0792,"gamma":0.0002,"vega":8.0665,"theta":-3.8078,"rho":0.8903,"theo":29.4854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.3,"last_trade_time":"2026-02-17T09:59:35","percent_change":0.0,"prev_day_close":31.3000001907349},{"option":"NDXP260306P26150000","bid":1249.4,"bid_size":1.0,"ask":1318.1,"ask_size":1.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":-0.9208,"gamma":0.0002,"vega":8.0665,"theta":-3.6652,"rho":-11.2609,"theo":1285.7487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1398.09997558594},{"option":"NDXP260306C26200000","bid":24.4,"bid_size":7.0,"ask":26.0,"ask_size":9.0,"iv":0.1626,"open_interest":8.0,"volume":3.0,"delta":0.0693,"gamma":0.0002,"vega":7.3177,"theta":-3.388,"rho":0.7775,"theo":24.8829,"change":10.58,"open":36.22,"high":37.48,"low":36.22,"tick":"up","last_trade_price":37.48,"last_trade_time":"2026-02-18T12:23:50","percent_change":39.3309,"prev_day_close":26.9000005722046},{"option":"NDXP260306P26200000","bid":1294.1,"bid_size":1.0,"ask":1399.2,"ask_size":1.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":-0.9307,"gamma":0.0002,"vega":7.3177,"theta":-3.2398,"rho":-11.397,"theo":1331.0482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1465.75},{"option":"NDXP260306C26250000","bid":20.5,"bid_size":5.0,"ask":22.0,"ask_size":9.0,"iv":0.1611,"open_interest":3.0,"volume":0.0,"delta":0.0604,"gamma":0.0001,"vega":6.6191,"theta":-3.0051,"rho":0.6786,"theo":20.9688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.63,"last_trade_time":"2026-02-13T15:25:04","percent_change":0.0,"prev_day_close":23.0999994277954},{"option":"NDXP260306P26250000","bid":1289.2,"bid_size":1.0,"ask":1462.1,"ask_size":1.0,"iv":0.1584,"open_interest":0.0,"volume":0.0,"delta":-0.9395,"gamma":0.0001,"vega":6.6191,"theta":-2.8513,"rho":-11.5191,"theo":1377.0361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1512.29998779297},{"option":"NDXP260306C26300000","bid":17.2,"bid_size":5.0,"ask":18.6,"ask_size":9.0,"iv":0.1598,"open_interest":5.0,"volume":0.0,"delta":0.0526,"gamma":0.0001,"vega":5.9703,"theta":-2.66,"rho":0.5892,"theo":17.6664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.27,"last_trade_time":"2026-02-12T11:25:20","percent_change":0.0,"prev_day_close":19.8500003814697},{"option":"NDXP260306P26300000","bid":1330.6,"bid_size":1.0,"ask":1508.6,"ask_size":1.0,"iv":0.1516,"open_interest":0.0,"volume":0.0,"delta":-0.9474,"gamma":0.0001,"vega":5.9703,"theta":-2.5004,"rho":-11.6317,"theo":1423.6357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1558.95001220703},{"option":"NDXP260306C26350000","bid":14.4,"bid_size":5.0,"ask":15.8,"ask_size":10.0,"iv":0.1587,"open_interest":4.0,"volume":0.0,"delta":0.0457,"gamma":0.0001,"vega":5.3669,"theta":-2.3518,"rho":0.512,"theo":14.9007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.78,"last_trade_time":"2026-02-13T15:25:04","percent_change":0.0,"prev_day_close":17.0499992370605},{"option":"NDXP260306P26350000","bid":1382.9,"bid_size":1.0,"ask":1556.7,"ask_size":1.0,"iv":0.1564,"open_interest":0.0,"volume":0.0,"delta":-0.9542,"gamma":0.0001,"vega":5.3669,"theta":-2.1866,"rho":-11.7321,"theo":1470.772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.89996337891},{"option":"NDXP260306C26400000","bid":12.1,"bid_size":5.0,"ask":13.4,"ask_size":10.0,"iv":0.1578,"open_interest":3.0,"volume":4.0,"delta":0.0397,"gamma":0.0001,"vega":4.8236,"theta":-2.0788,"rho":0.4449,"theo":12.5914,"change":5.1,"open":19.6,"high":19.8,"low":19.6,"tick":"up","last_trade_price":19.8,"last_trade_time":"2026-02-18T12:20:36","percent_change":34.6939,"prev_day_close":14.6999998092651},{"option":"NDXP260306P26400000","bid":1430.4,"bid_size":1.0,"ask":1604.2,"ask_size":1.0,"iv":0.1551,"open_interest":0.0,"volume":0.0,"delta":-0.9602,"gamma":0.0001,"vega":4.8236,"theta":-1.908,"rho":-11.8224,"theo":1518.3647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1658.04998779297},{"option":"NDXP260306C26450000","bid":10.2,"bid_size":3.0,"ask":11.3,"ask_size":7.0,"iv":0.1569,"open_interest":16.0,"volume":4.0,"delta":0.0345,"gamma":0.0001,"vega":4.3308,"theta":-1.8391,"rho":0.386,"theo":10.6742,"change":4.23,"open":16.85,"high":16.93,"low":16.85,"tick":"up","last_trade_price":16.93,"last_trade_time":"2026-02-18T12:23:50","percent_change":33.3071,"prev_day_close":12.6999998092651},{"option":"NDXP260306P26450000","bid":1474.9,"bid_size":1.0,"ask":1651.8,"ask_size":1.0,"iv":0.1545,"open_interest":0.0,"volume":0.0,"delta":-0.9654,"gamma":0.0001,"vega":4.3308,"theta":-1.6626,"rho":-11.9046,"theo":1566.3495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1705.90002441406},{"option":"NDXP260306C26500000","bid":8.6,"bid_size":3.0,"ask":9.7,"ask_size":7.0,"iv":0.1565,"open_interest":23.0,"volume":0.0,"delta":0.0301,"gamma":0.0001,"vega":3.8861,"theta":-1.6296,"rho":0.3364,"theo":9.0853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.03,"last_trade_time":"2026-02-17T13:39:58","percent_change":0.0,"prev_day_close":11.0},{"option":"NDXP260306P26500000","bid":1526.5,"bid_size":1.0,"ask":1700.4,"ask_size":1.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-0.9699,"gamma":0.0001,"vega":3.8861,"theta":-1.4474,"rho":-11.9774,"theo":1614.6626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1751.0},{"option":"NDXP260306C26550000","bid":7.3,"bid_size":4.0,"ask":8.4,"ask_size":10.0,"iv":0.1563,"open_interest":5.0,"volume":0.0,"delta":0.0263,"gamma":0.0001,"vega":3.4933,"theta":-1.447,"rho":0.2935,"theo":7.7669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.95,"last_trade_time":"2026-02-12T15:37:43","percent_change":0.0,"prev_day_close":9.5499997138977},{"option":"NDXP260306P26550000","bid":1572.2,"bid_size":1.0,"ask":1751.4,"ask_size":1.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":-0.9737,"gamma":0.0001,"vega":3.4933,"theta":-1.2591,"rho":-12.0435,"theo":1663.2462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1800.5},{"option":"NDXP260306C26600000","bid":6.1,"bid_size":11.0,"ask":7.2,"ask_size":10.0,"iv":0.156,"open_interest":21.0,"volume":14.0,"delta":0.023,"gamma":0.0001,"vega":3.1434,"theta":-1.2885,"rho":0.2563,"theo":6.674,"change":2.25,"open":8.8,"high":10.5,"low":8.8,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-18T12:19:36","percent_change":27.2727,"prev_day_close":8.24999976158142},{"option":"NDXP260306P26600000","bid":1624.1,"bid_size":1.0,"ask":1801.1,"ask_size":1.0,"iv":0.1593,"open_interest":0.0,"volume":0.0,"delta":-0.9769,"gamma":0.0001,"vega":3.1434,"theta":-1.095,"rho":-12.104,"theo":1712.0553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1849.39996337891},{"option":"NDXP260306C26650000","bid":5.2,"bid_size":4.0,"ask":6.3,"ask_size":10.0,"iv":0.1562,"open_interest":10.0,"volume":3.0,"delta":0.0202,"gamma":0.0001,"vega":2.831,"theta":-1.1509,"rho":0.2251,"theo":5.7653,"change":1.95,"open":9.2,"high":9.2,"low":9.2,"tick":"no_change","last_trade_price":9.2,"last_trade_time":"2026-02-18T10:20:21","percent_change":26.8966,"prev_day_close":7.25},{"option":"NDXP260306P26650000","bid":1672.8,"bid_size":1.0,"ask":1846.8,"ask_size":1.0,"iv":0.1529,"open_interest":0.0,"volume":0.0,"delta":-0.9797,"gamma":0.0001,"vega":2.831,"theta":-0.9517,"rho":-12.1584,"theo":1761.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1904.15002441406},{"option":"NDXP260306C26700000","bid":4.5,"bid_size":4.0,"ask":5.5,"ask_size":9.0,"iv":0.1564,"open_interest":31.0,"volume":14.0,"delta":0.0178,"gamma":0.0,"vega":2.5558,"theta":-1.0311,"rho":0.1983,"theo":5.005,"change":2.15,"open":6.65,"high":8.5,"low":6.65,"tick":"up","last_trade_price":8.5,"last_trade_time":"2026-02-18T10:54:40","percent_change":33.8583,"prev_day_close":6.34999990463257},{"option":"NDXP260306P26700000","bid":1622.4,"bid_size":1.0,"ask":1979.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9821,"gamma":0.0,"vega":2.5558,"theta":-0.8263,"rho":-12.2084,"theo":1810.1903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1950.79998779297},{"option":"NDXP260306C26750000","bid":3.8,"bid_size":4.0,"ask":4.8,"ask_size":6.0,"iv":0.1567,"open_interest":12.0,"volume":0.0,"delta":0.0157,"gamma":0.0,"vega":2.3127,"theta":-0.9267,"rho":0.1749,"theo":4.3668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.15,"last_trade_time":"2026-02-13T15:25:04","percent_change":0.0,"prev_day_close":5.54999995231628},{"option":"NDXP260306P26750000","bid":1685.4,"bid_size":1.0,"ask":2035.1,"ask_size":1.0,"iv":0.1482,"open_interest":0.0,"volume":0.0,"delta":-0.9842,"gamma":0.0,"vega":2.3127,"theta":-0.7162,"rho":-12.255,"theo":1859.4541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1995.20007324219},{"option":"NDXP260306C26800000","bid":3.3,"bid_size":4.0,"ask":4.3,"ask_size":18.0,"iv":0.1574,"open_interest":6.0,"volume":1.0,"delta":0.014,"gamma":0.0,"vega":2.0954,"theta":-0.8354,"rho":0.1549,"theo":3.8286,"change":1.55,"open":6.5,"high":6.5,"low":6.5,"tick":"down","last_trade_price":6.5,"last_trade_time":"2026-02-18T10:54:40","percent_change":31.3131,"prev_day_close":4.95000004768372},{"option":"NDXP260306P26800000","bid":1734.8,"bid_size":1.0,"ask":2087.2,"ask_size":1.0,"iv":0.1688,"open_interest":0.0,"volume":0.0,"delta":-0.986,"gamma":0.0,"vega":2.0954,"theta":-0.6193,"rho":-12.2983,"theo":1908.8179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2043.25},{"option":"NDXP260306C26850000","bid":2.85,"bid_size":4.0,"ask":3.8,"ask_size":9.0,"iv":0.1586,"open_interest":1.0,"volume":0.0,"delta":0.0124,"gamma":0.0,"vega":1.9016,"theta":-0.7552,"rho":0.1378,"theo":3.3711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.05,"last_trade_time":"2026-02-13T15:25:04","percent_change":0.0,"prev_day_close":4.45000004768372},{"option":"NDXP260306P26850000","bid":1782.1,"bid_size":1.0,"ask":2136.7,"ask_size":1.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.9875,"gamma":0.0,"vega":1.9016,"theta":-0.5334,"rho":-12.3386,"theo":1958.2624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2095.19995117188},{"option":"NDXP260306C26900000","bid":2.5,"bid_size":4.0,"ask":3.4,"ask_size":6.0,"iv":0.1595,"open_interest":5.0,"volume":0.0,"delta":0.0111,"gamma":0.0,"vega":1.7297,"theta":-0.6845,"rho":0.1229,"theo":2.9798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.27,"last_trade_time":"2026-02-12T12:21:31","percent_change":0.0,"prev_day_close":4.0},{"option":"NDXP260306P26900000","bid":1831.6,"bid_size":1.0,"ask":2186.2,"ask_size":1.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":-0.9889,"gamma":0.0,"vega":1.7297,"theta":-0.457,"rho":-12.3767,"theo":2007.7731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2144.65002441406},{"option":"NDXP260306C26950000","bid":2.15,"bid_size":5.0,"ask":3.1,"ask_size":8.0,"iv":0.1594,"open_interest":9.0,"volume":0.0,"delta":0.0099,"gamma":0.0,"vega":1.5764,"theta":-0.6219,"rho":0.1096,"theo":2.6438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.25,"last_trade_time":"2026-02-13T09:45:16","percent_change":0.0,"prev_day_close":3.54999995231628},{"option":"NDXP260306P26950000","bid":1881.2,"bid_size":1.0,"ask":2235.8,"ask_size":1.0,"iv":0.1692,"open_interest":0.0,"volume":0.0,"delta":-0.99,"gamma":0.0,"vega":1.5764,"theta":-0.3887,"rho":-12.4132,"theo":2057.3391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2195.45001220703},{"option":"NDXP260306C27000000","bid":1.9,"bid_size":6.0,"ask":2.75,"ask_size":7.0,"iv":0.1612,"open_interest":42.0,"volume":2.0,"delta":0.0089,"gamma":0.0,"vega":1.4386,"theta":-0.5664,"rho":0.0981,"theo":2.3543,"change":-0.36,"open":2.89,"high":2.89,"low":2.89,"tick":"no_change","last_trade_price":2.89,"last_trade_time":"2026-02-18T13:52:44","percent_change":-11.0769,"prev_day_close":3.25},{"option":"NDXP260306P27000000","bid":1930.9,"bid_size":1.0,"ask":2285.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0,"vega":1.4386,"theta":-0.3276,"rho":-12.4479,"theo":2106.9516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2243.75},{"option":"NDXP260306C27050000","bid":1.65,"bid_size":6.0,"ask":2.5,"ask_size":7.0,"iv":0.1622,"open_interest":13.0,"volume":0.0,"delta":0.008,"gamma":0.0,"vega":1.3145,"theta":-0.517,"rho":0.0882,"theo":2.1033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.37,"last_trade_time":"2026-02-17T13:33:49","percent_change":0.0,"prev_day_close":2.85000002384186},{"option":"NDXP260306P27050000","bid":1980.6,"bid_size":1.0,"ask":2335.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.992,"gamma":0.0,"vega":1.3145,"theta":-0.2725,"rho":-12.4811,"theo":2156.6026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2293.34997558594},{"option":"NDXP260306C27100000","bid":1.45,"bid_size":6.0,"ask":2.3,"ask_size":8.0,"iv":0.1634,"open_interest":9.0,"volume":2.0,"delta":0.0072,"gamma":0.0,"vega":1.2032,"theta":-0.4728,"rho":0.0795,"theo":1.8848,"change":-0.365,"open":2.21,"high":2.21,"low":2.21,"tick":"no_change","last_trade_price":2.21,"last_trade_time":"2026-02-18T13:52:44","percent_change":-14.1748,"prev_day_close":2.57500004768372},{"option":"NDXP260306P27100000","bid":2030.3,"bid_size":1.0,"ask":2384.9,"ask_size":1.0,"iv":0.1385,"open_interest":0.0,"volume":0.0,"delta":-0.9928,"gamma":0.0,"vega":1.2032,"theta":-0.2227,"rho":-12.513,"theo":2206.2861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2346.35009765625},{"option":"NDXP260306C27150000","bid":1.3,"bid_size":6.0,"ask":2.15,"ask_size":8.0,"iv":0.1646,"open_interest":2.0,"volume":0.0,"delta":0.0065,"gamma":0.0,"vega":1.1036,"theta":-0.4334,"rho":0.0717,"theo":1.6942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.14,"last_trade_time":"2026-02-05T10:06:12","percent_change":0.0,"prev_day_close":2.32500004768372},{"option":"NDXP260306P27150000","bid":2080.1,"bid_size":1.0,"ask":2431.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0,"vega":1.1036,"theta":-0.1776,"rho":-12.544,"theo":2255.9975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2396.05004882812},{"option":"NDXP260306C27200000","bid":1.15,"bid_size":6.0,"ask":2.0,"ask_size":8.0,"iv":0.1659,"open_interest":16.0,"volume":0.0,"delta":0.0059,"gamma":0.0,"vega":1.0141,"theta":-0.3982,"rho":0.0648,"theo":1.5278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.45,"last_trade_time":"2026-02-09T15:43:49","percent_change":0.0,"prev_day_close":2.125},{"option":"NDXP260306P27200000","bid":2129.8,"bid_size":1.0,"ask":2481.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0,"vega":1.0141,"theta":-0.1367,"rho":-12.5742,"theo":2305.7331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2445.80004882812},{"option":"NDXP260306C27250000","bid":1.0,"bid_size":6.0,"ask":1.9,"ask_size":9.0,"iv":0.1677,"open_interest":17.0,"volume":0.0,"delta":0.0053,"gamma":0.0,"vega":0.9333,"theta":-0.3667,"rho":0.0587,"theo":1.3824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-13T10:47:06","percent_change":0.0,"prev_day_close":1.94999992847443},{"option":"NDXP260306P27250000","bid":2179.6,"bid_size":1.0,"ask":2530.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9946,"gamma":0.0,"vega":0.9333,"theta":-0.0996,"rho":-12.6035,"theo":2355.4897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2494.15002441406},{"option":"NDXP260306C27300000","bid":0.9,"bid_size":6.0,"ask":1.75,"ask_size":6.0,"iv":0.169,"open_interest":10.0,"volume":0.0,"delta":0.0049,"gamma":0.0,"vega":0.8604,"theta":-0.3385,"rho":0.0534,"theo":1.2548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.19,"last_trade_time":"2026-02-17T13:31:20","percent_change":0.0,"prev_day_close":1.77500003576279},{"option":"NDXP260306P27300000","bid":2229.4,"bid_size":1.0,"ask":2580.7,"ask_size":1.0,"iv":0.1671,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":0.8604,"theta":-0.0657,"rho":-12.632,"theo":2405.2641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2545.30004882812},{"option":"NDXP260306C27350000","bid":0.8,"bid_size":6.0,"ask":1.7,"ask_size":9.0,"iv":0.1709,"open_interest":8.0,"volume":0.0,"delta":0.0044,"gamma":0.0,"vega":0.7947,"theta":-0.3132,"rho":0.0488,"theo":1.1427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-17T13:31:20","percent_change":0.0,"prev_day_close":1.625},{"option":"NDXP260306P27350000","bid":2280.0,"bid_size":1.0,"ask":2630.5,"ask_size":1.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":0.7947,"theta":-0.0348,"rho":-12.6598,"theo":2455.054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2595.0},{"option":"NDXP260306C27400000","bid":0.75,"bid_size":6.0,"ask":1.6,"ask_size":8.0,"iv":0.1727,"open_interest":6.0,"volume":0.0,"delta":0.0041,"gamma":0.0,"vega":0.7358,"theta":-0.2906,"rho":0.0446,"theo":1.044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-13T11:27:49","percent_change":0.0,"prev_day_close":1.50000005960464},{"option":"NDXP260306P27400000","bid":2329.8,"bid_size":1.0,"ask":2680.4,"ask_size":1.0,"iv":0.1752,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":0.7358,"theta":-0.0065,"rho":-12.6872,"theo":2504.8573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2641.40002441406},{"option":"NDXP260306C27450000","bid":0.65,"bid_size":6.0,"ask":1.55,"ask_size":9.0,"iv":0.1748,"open_interest":10.0,"volume":0.0,"delta":0.0037,"gamma":0.0,"vega":0.6829,"theta":-0.2703,"rho":0.0409,"theo":0.9571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.15,"last_trade_time":"2026-02-03T10:14:03","percent_change":0.0,"prev_day_close":1.375},{"option":"NDXP260306P27450000","bid":2379.6,"bid_size":1.0,"ask":2730.2,"ask_size":1.0,"iv":0.1766,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.6829,"theta":0.0,"rho":-12.7142,"theo":2554.6724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2691.69995117188},{"option":"NDXP260306C27500000","bid":0.6,"bid_size":6.0,"ask":1.45,"ask_size":7.0,"iv":0.1764,"open_interest":6.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.6352,"theta":-0.2522,"rho":0.0375,"theo":0.8806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.5,"last_trade_time":"2026-02-13T15:24:53","percent_change":0.0,"prev_day_close":1.30000001192093},{"option":"NDXP260306P27500000","bid":2429.5,"bid_size":1.0,"ask":2780.0,"ask_size":1.0,"iv":0.1787,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.6352,"theta":0.0,"rho":-12.7408,"theo":2604.4979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2741.0},{"option":"NDXP260306C27600000","bid":0.5,"bid_size":6.0,"ask":1.35,"ask_size":9.0,"iv":0.1803,"open_interest":3.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.553,"theta":-0.2213,"rho":0.032,"theo":0.7533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.0,"last_trade_time":"2026-02-10T10:09:11","percent_change":0.0,"prev_day_close":1.17499998211861},{"option":"NDXP260306P27600000","bid":2529.2,"bid_size":1.0,"ask":2877.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.553,"theta":0.0,"rho":-12.7927,"theo":2704.1746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2844.0},{"option":"NDXP260306C27700000","bid":0.4,"bid_size":6.0,"ask":1.25,"ask_size":8.0,"iv":0.1838,"open_interest":10.0,"volume":1.0,"delta":0.0025,"gamma":0.0,"vega":0.4858,"theta":-0.1963,"rho":0.0277,"theo":0.6531,"change":-0.195,"open":1.08,"high":1.08,"low":1.08,"tick":"up","last_trade_price":1.08,"last_trade_time":"2026-02-18T09:38:15","percent_change":-15.2941,"prev_day_close":1.27500003576279},{"option":"NDXP260306P27700000","bid":2622.6,"bid_size":1.0,"ask":2977.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.4858,"theta":0.0,"rho":-12.8435,"theo":2803.8783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2943.59997558594},{"option":"NDXP260306C27800000","bid":0.3,"bid_size":6.0,"ask":1.15,"ask_size":8.0,"iv":0.187,"open_interest":8.0,"volume":1.0,"delta":0.0022,"gamma":0.0,"vega":0.4307,"theta":-0.1759,"rho":0.0241,"theo":0.5733,"change":-0.065,"open":0.91,"high":0.91,"low":0.91,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-18T09:38:15","percent_change":-6.66667,"prev_day_close":0.975000008940697},{"option":"NDXP260306P27800000","bid":2722.4,"bid_size":1.0,"ask":3077.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.4307,"theta":0.0,"rho":-12.8935,"theo":2903.6025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3039.80004882812},{"option":"NDXP260306C27900000","bid":0.25,"bid_size":6.0,"ask":1.1,"ask_size":10.0,"iv":0.1912,"open_interest":13.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.3851,"theta":-0.1592,"rho":0.0212,"theo":0.5092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-17T09:53:09","percent_change":0.0,"prev_day_close":0.875},{"option":"NDXP260306P27900000","bid":2822.1,"bid_size":1.0,"ask":3176.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.3851,"theta":0.0,"rho":-12.9429,"theo":3003.3425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3142.90002441406},{"option":"NDXP260306C28000000","bid":0.15,"bid_size":6.0,"ask":1.05,"ask_size":11.0,"iv":0.1944,"open_interest":12.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.3468,"theta":-0.1453,"rho":0.0189,"theo":0.4571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-17T09:37:41","percent_change":0.0,"prev_day_close":0.80000002682209},{"option":"NDXP260306P28000000","bid":2921.8,"bid_size":1.0,"ask":3276.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.3468,"theta":0.0,"rho":-12.9917,"theo":3103.0943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3242.59997558594},{"option":"NDXP260306C28100000","bid":0.1,"bid_size":6.0,"ask":0.95,"ask_size":10.0,"iv":0.1981,"open_interest":7.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.3144,"theta":-0.1336,"rho":0.017,"theo":0.414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.7,"last_trade_time":"2026-02-03T10:58:15","percent_change":0.0,"prev_day_close":0.749999988824129},{"option":"NDXP260306P28100000","bid":3021.6,"bid_size":1.0,"ask":3376.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.3144,"theta":0.0,"rho":-13.04,"theo":3202.8552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3342.30004882812},{"option":"NDXP260306C28200000","bid":0.05,"bid_size":6.0,"ask":0.9,"ask_size":10.0,"iv":0.2016,"open_interest":14.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.2866,"theta":-0.1237,"rho":0.0153,"theo":0.3778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-17T09:53:09","percent_change":0.0,"prev_day_close":0.674999976530671},{"option":"NDXP260306P28200000","bid":3121.4,"bid_size":1.0,"ask":3477.8,"ask_size":1.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.2866,"theta":0.0,"rho":-13.0881,"theo":3302.623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3442.0},{"option":"NDXP260306C28300000","bid":0.0,"bid_size":0.0,"ask":0.85,"ask_size":12.0,"iv":0.2048,"open_interest":2.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.2627,"theta":-0.1151,"rho":0.0139,"theo":0.3469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.4,"last_trade_time":"2026-01-29T10:15:37","percent_change":0.0,"prev_day_close":0.625},{"option":"NDXP260306P28300000","bid":3221.1,"bid_size":1.0,"ask":3577.5,"ask_size":1.0,"iv":0.1833,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.2627,"theta":0.0,"rho":-13.136,"theo":3402.3962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3541.75},{"option":"NDXP260306C28400000","bid":0.0,"bid_size":0.0,"ask":0.85,"ask_size":15.0,"iv":0.21,"open_interest":1.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.2419,"theta":-0.1076,"rho":0.0127,"theo":0.3204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.32,"last_trade_time":"2026-02-12T13:00:03","percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260306P28400000","bid":3320.9,"bid_size":1.0,"ask":3677.3,"ask_size":1.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.2419,"theta":0.0,"rho":-13.1836,"theo":3502.1736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3641.5},{"option":"NDXP260306C28500000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":12.0,"iv":0.214,"open_interest":2.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.2236,"theta":-0.101,"rho":0.0116,"theo":0.2973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.05,"last_trade_time":"2026-01-20T13:33:45","percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260306P28500000","bid":3420.7,"bid_size":1.0,"ask":3777.1,"ask_size":1.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.2236,"theta":0.0,"rho":-13.2312,"theo":3601.9545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3741.19995117188},{"option":"NDXP260306C28600000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":13.0,"iv":0.2178,"open_interest":5.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2072,"theta":-0.095,"rho":0.0107,"theo":0.2769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.5,"last_trade_time":"2026-01-23T13:55:45","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260306P28600000","bid":3520.4,"bid_size":1.0,"ask":3876.8,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.2072,"theta":0.0,"rho":-13.2785,"theo":3701.7381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3837.5},{"option":"NDXP260306C28700000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":14.0,"iv":0.2228,"open_interest":1.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1926,"theta":-0.0897,"rho":0.0099,"theo":0.2587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.03,"last_trade_time":"2026-02-11T10:23:31","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"NDXP260306P28700000","bid":3620.2,"bid_size":1.0,"ask":3976.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1926,"theta":0.0,"rho":-13.3258,"theo":3801.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3937.40002441406},{"option":"NDXP260306C28800000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":14.0,"iv":0.2265,"open_interest":2.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1794,"theta":-0.0849,"rho":0.0092,"theo":0.2424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.36,"last_trade_time":"2026-01-28T11:44:51","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260306P28800000","bid":3720.0,"bid_size":1.0,"ask":4076.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1794,"theta":0.0,"rho":-13.373,"theo":3901.3116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4037.00012207031},{"option":"NDXP260306C28900000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":15.0,"iv":0.2314,"open_interest":1.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1674,"theta":-0.0804,"rho":0.0085,"theo":0.2276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.38,"last_trade_time":"2026-02-10T09:48:56","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260306P28900000","bid":3819.8,"bid_size":1.0,"ask":4176.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1674,"theta":0.0,"rho":-13.4201,"theo":4001.1009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4136.75},{"option":"NDXP260306C29000000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":14.0,"iv":0.2349,"open_interest":5.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1566,"theta":-0.0764,"rho":0.008,"theo":0.2142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.08,"last_trade_time":"2026-02-12T12:12:56","percent_change":0.0,"prev_day_close":0.5},{"option":"NDXP260306P29000000","bid":3919.5,"bid_size":1.0,"ask":4275.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1566,"theta":0.0,"rho":-13.4671,"theo":4100.8914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4236.50012207031},{"option":"NDXP260306C29100000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":17.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1468,"theta":-0.0726,"rho":0.0074,"theo":0.202,"change":0.0,"open":0.0,"high":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":"NDXP260306P29100000","bid":4019.3,"bid_size":1.0,"ask":4375.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1468,"theta":0.0,"rho":-13.5141,"theo":4200.6832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4336.30004882812},{"option":"NDXP260306C29200000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":18.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1378,"theta":-0.0691,"rho":0.0069,"theo":0.1907,"change":0.0,"open":0.0,"high":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":"NDXP260306P29200000","bid":4119.1,"bid_size":1.0,"ask":4475.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1378,"theta":0.0,"rho":-13.561,"theo":4300.4759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4436.0498046875},{"option":"NDXP260306C29300000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":15.0,"iv":0.2477,"open_interest":5.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1296,"theta":-0.0659,"rho":0.0065,"theo":0.1804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.03,"last_trade_time":"2026-02-12T12:12:56","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"NDXP260306P29300000","bid":4218.9,"bid_size":1.0,"ask":4575.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1296,"theta":0.0,"rho":-13.608,"theo":4400.2696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4535.80004882812},{"option":"NDXP260306C29400000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":16.0,"iv":0.2525,"open_interest":1.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.122,"theta":-0.0629,"rho":0.0061,"theo":0.1709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-11T11:59:10","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"NDXP260306P29400000","bid":4318.7,"bid_size":1.0,"ask":4675.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.122,"theta":0.0,"rho":-13.6548,"theo":4500.0641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4635.59985351562},{"option":"NDXP260306C29500000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":17.0,"iv":0.2572,"open_interest":22.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.115,"theta":-0.0601,"rho":0.0057,"theo":0.1621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.69,"last_trade_time":"2026-01-23T10:04:27","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260306P29500000","bid":4418.4,"bid_size":1.0,"ask":4774.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.115,"theta":0.0,"rho":-13.7016,"theo":4599.8593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4735.35009765625},{"option":"NDXP260306C29600000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":15.0,"iv":0.2601,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.1084,"theta":-0.0575,"rho":0.0054,"theo":0.1539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260306P29600000","bid":4518.2,"bid_size":1.0,"ask":4874.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1084,"theta":0.0,"rho":-13.7484,"theo":4699.6551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4838.5498046875},{"option":"NDXP260306C29700000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":15.0,"iv":0.2648,"open_interest":1.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.1024,"theta":-0.055,"rho":0.005,"theo":0.1463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-11T12:02:14","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260306P29700000","bid":4618.0,"bid_size":1.0,"ask":4974.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.1024,"theta":0.0,"rho":-13.7952,"theo":4799.4515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4940.05004882812},{"option":"NDXP260306C29800000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":16.0,"iv":0.2694,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0968,"theta":-0.0527,"rho":0.0048,"theo":0.1393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260306P29800000","bid":4717.8,"bid_size":1.0,"ask":5074.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0968,"theta":0.0,"rho":-13.8419,"theo":4899.2485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5038.09985351562},{"option":"NDXP260306C29900000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":17.0,"iv":0.274,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0917,"theta":-0.0506,"rho":0.0045,"theo":0.1327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260306P29900000","bid":4817.6,"bid_size":1.0,"ask":5174.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0917,"theta":0.0,"rho":-13.8886,"theo":4999.0459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5137.90014648438},{"option":"NDXP260306C30000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":15.0,"iv":0.2765,"open_interest":8.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0869,"theta":-0.0485,"rho":0.0042,"theo":0.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.69,"last_trade_time":"2026-01-26T16:00:05","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"NDXP260306P30000000","bid":4917.4,"bid_size":1.0,"ask":5273.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0869,"theta":0.0,"rho":-13.9353,"theo":5098.8437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5234.44995117188},{"option":"NDXP260306C30500000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":13.0,"iv":0.2966,"open_interest":48.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0674,"theta":-0.0399,"rho":0.0032,"theo":0.101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-11T16:04:20","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260306P30500000","bid":5416.3,"bid_size":1.0,"ask":5772.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0674,"theta":0.0,"rho":-14.1686,"theo":5597.8382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5736.59985351562},{"option":"NDXP260306C31000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":14.0,"iv":0.3184,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0533,"theta":-0.0334,"rho":0.0025,"theo":0.0823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.75,"last_trade_time":"2026-01-28T15:59:24","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260306P31000000","bid":5915.3,"bid_size":1.0,"ask":6272.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0533,"theta":0.0,"rho":-14.4016,"theo":6096.8395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6235.5},{"option":"NDXP260306C32000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":10.0,"iv":0.3605,"open_interest":4.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0351,"theta":-0.0242,"rho":0.0016,"theo":0.0571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.46,"last_trade_time":"2026-01-28T15:59:24","percent_change":0.0,"prev_day_close":0.375},{"option":"NDXP260306P32000000","bid":6913.3,"bid_size":1.0,"ask":7270.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0351,"theta":0.0,"rho":-14.867,"theo":7094.8543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7233.40014648438},{"option":"NDXP260306C33000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":8.0,"iv":0.401,"open_interest":11.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0243,"theta":-0.0182,"rho":0.0011,"theo":0.0416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-10T10:22:45","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"NDXP260306P33000000","bid":7911.6,"bid_size":1.0,"ask":8268.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0243,"theta":0.0,"rho":-15.332,"theo":8092.8787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8231.2998046875},{"option":"NDXP260309C13000000","bid":11688.2,"bid_size":1.0,"ask":12044.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.1417,"theta":0.0,"rho":6.3882,"theo":11870.1648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11728.0498046875},{"option":"NDXP260309P13000000","bid":0.05,"bid_size":7.0,"ask":0.9,"ask_size":5.0,"iv":0.8723,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.1418,"theta":-0.2971,"rho":-0.0089,"theo":1.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"NDXP260309C14000000","bid":10690.7,"bid_size":1.0,"ask":11047.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1944,"theta":0.0,"rho":6.8764,"theo":10872.5533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10730.75},{"option":"NDXP260309P14000000","bid":0.35,"bid_size":7.0,"ask":1.25,"ask_size":6.0,"iv":0.8092,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.1945,"theta":-0.3736,"rho":-0.0125,"theo":1.3186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.34999997913837},{"option":"NDXP260309C15000000","bid":9693.4,"bid_size":1.0,"ask":10049.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.2691,"theta":0.0,"rho":7.3629,"theo":9875.055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9733.75},{"option":"NDXP260309P15000000","bid":0.95,"bid_size":5.0,"ask":1.8,"ask_size":5.0,"iv":0.7506,"open_interest":3.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.2692,"theta":-0.4722,"rho":-0.0177,"theo":1.7457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.04,"last_trade_time":"2026-02-17T15:43:00","percent_change":0.0,"prev_day_close":2.12500005960464},{"option":"NDXP260309C16000000","bid":8698.0,"bid_size":1.0,"ask":9052.9,"ask_size":1.0,"iv":0.5299,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.3771,"theta":0.0,"rho":7.8469,"theo":8877.7358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8741.5},{"option":"NDXP260309P16000000","bid":1.8,"bid_size":6.0,"ask":2.7,"ask_size":6.0,"iv":0.6912,"open_interest":0.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.3773,"theta":-0.6034,"rho":-0.0256,"theo":2.352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.22500002384186},{"option":"NDXP260309C17000000","bid":7700.7,"bid_size":1.0,"ask":8056.2,"ask_size":1.0,"iv":0.56,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.5426,"theta":0.0,"rho":8.3262,"theo":7880.716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7745.10009765625},{"option":"NDXP260309P17000000","bid":2.95,"bid_size":5.0,"ask":3.9,"ask_size":4.0,"iv":0.629,"open_interest":0.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.5421,"theta":-0.7852,"rho":-0.038,"theo":3.2541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.64999997615814},{"option":"NDXP260309C18000000","bid":6705.0,"bid_size":1.0,"ask":7060.0,"ask_size":1.0,"iv":0.534,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.8058,"theta":-0.1764,"rho":8.7972,"theo":6884.2478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6749.30004882812},{"option":"NDXP260309P18000000","bid":4.5,"bid_size":5.0,"ask":5.6,"ask_size":5.0,"iv":0.5652,"open_interest":0.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.8059,"theta":-1.0554,"rho":-0.0588,"theo":4.7138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.54999995231628},{"option":"NDXP260309C19000000","bid":5709.7,"bid_size":1.0,"ask":6064.7,"ask_size":1.0,"iv":0.485,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":1.2546,"theta":-0.7315,"rho":9.251,"theo":5888.8905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5755.30004882812},{"option":"NDXP260309P19000000","bid":7.1,"bid_size":5.0,"ask":8.3,"ask_size":5.0,"iv":0.5041,"open_interest":0.0,"volume":0.0,"delta":-0.0079,"gamma":0.0,"vega":1.2548,"theta":-1.483,"rho":-0.0968,"theo":7.2821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.55000019073486},{"option":"NDXP260309C19500000","bid":5212.7,"bid_size":1.0,"ask":5567.2,"ask_size":1.0,"iv":0.4576,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":1.5984,"theta":-1.1074,"rho":9.4658,"theo":5391.9859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5258.5},{"option":"NDXP260309P19500000","bid":9.1,"bid_size":4.0,"ask":10.3,"ask_size":3.0,"iv":0.4749,"open_interest":0.0,"volume":0.0,"delta":-0.0104,"gamma":0.0,"vega":1.5983,"theta":-1.7949,"rho":-0.1278,"theo":9.3385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.9499998092651},{"option":"NDXP260309C20000000","bid":4716.1,"bid_size":1.0,"ask":5071.2,"ask_size":1.0,"iv":0.4324,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":2.0718,"theta":-1.5832,"rho":9.6672,"theo":4895.9627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4759.09985351562},{"option":"NDXP260309P20000000","bid":11.9,"bid_size":4.0,"ask":13.2,"ask_size":4.0,"iv":0.4466,"open_interest":0.0,"volume":0.0,"delta":-0.014,"gamma":0.0,"vega":2.0721,"theta":-2.2073,"rho":-0.1724,"theo":12.2805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.4000000953674},{"option":"NDXP260309C20500000","bid":4218.7,"bid_size":1.0,"ask":4576.4,"ask_size":1.0,"iv":0.4034,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0,"vega":2.7217,"theta":-2.1993,"rho":9.8478,"theo":4401.3286,"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":4262.64990234375},{"option":"NDXP260309P20500000","bid":15.9,"bid_size":4.0,"ask":17.4,"ask_size":3.0,"iv":0.4201,"open_interest":0.0,"volume":3.0,"delta":-0.0192,"gamma":0.0,"vega":2.7215,"theta":-2.7593,"rho":-0.2376,"theo":16.6055,"change":-6.16,"open":15.05,"high":15.05,"low":14.34,"tick":"down","last_trade_price":14.34,"last_trade_time":"2026-02-18T10:14:37","percent_change":-30.0488,"prev_day_close":20.5},{"option":"NDXP260309C21000000","bid":3725.7,"bid_size":1.0,"ask":4083.8,"ask_size":1.0,"iv":0.3821,"open_interest":0.0,"volume":0.0,"delta":0.9729,"gamma":0.0,"vega":3.6263,"theta":-3.0005,"rho":9.9959,"theo":3908.8386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3769.69995117188},{"option":"NDXP260309P21000000","bid":22.1,"bid_size":4.0,"ask":23.8,"ask_size":4.0,"iv":0.3948,"open_interest":1.0,"volume":3.0,"delta":-0.0271,"gamma":0.0,"vega":3.6263,"theta":-3.497,"rho":-0.3354,"theo":23.0796,"change":-9.38,"open":20.06,"high":20.06,"low":18.92,"tick":"down","last_trade_price":18.92,"last_trade_time":"2026-02-18T10:14:37","percent_change":-33.1449,"prev_day_close":28.2999992370606},{"option":"NDXP260309C21100000","bid":3627.5,"bid_size":1.0,"ask":3985.6,"ask_size":1.0,"iv":0.3779,"open_interest":0.0,"volume":0.0,"delta":0.9709,"gamma":0.0,"vega":3.8448,"theta":-3.187,"rho":10.0206,"theo":3810.687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.40002441406},{"option":"NDXP260309P21100000","bid":23.7,"bid_size":4.0,"ask":25.4,"ask_size":3.0,"iv":0.39,"open_interest":1.0,"volume":0.0,"delta":-0.029,"gamma":0.0,"vega":3.8444,"theta":-3.6703,"rho":-0.3599,"theo":24.7179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.75,"last_trade_time":"2026-02-13T10:35:21","percent_change":0.0,"prev_day_close":30.5},{"option":"NDXP260309C21200000","bid":3528.0,"bid_size":1.0,"ask":3887.6,"ask_size":1.0,"iv":0.3718,"open_interest":0.0,"volume":0.0,"delta":0.9688,"gamma":0.0,"vega":4.0801,"theta":-3.3829,"rho":10.0429,"theo":3712.6762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3574.40002441406},{"option":"NDXP260309P21200000","bid":25.5,"bid_size":2.0,"ask":27.2,"ask_size":3.0,"iv":0.3852,"open_interest":0.0,"volume":0.0,"delta":-0.0312,"gamma":0.0,"vega":4.0797,"theta":-3.8536,"rho":-0.3867,"theo":26.4994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.6500005722046},{"option":"NDXP260309C21300000","bid":3430.1,"bid_size":1.0,"ask":3789.7,"ask_size":1.0,"iv":0.3678,"open_interest":0.0,"volume":0.0,"delta":0.9665,"gamma":0.0,"vega":4.3309,"theta":-3.5891,"rho":10.0626,"theo":3614.8217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3474.90002441406},{"option":"NDXP260309P21300000","bid":27.4,"bid_size":2.0,"ask":29.1,"ask_size":1.0,"iv":0.3804,"open_interest":0.0,"volume":0.0,"delta":-0.0335,"gamma":0.0,"vega":4.3305,"theta":-4.047,"rho":-0.4162,"theo":28.4371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.1000003814697},{"option":"NDXP260309C21400000","bid":3334.3,"bid_size":1.0,"ask":3691.8,"ask_size":1.0,"iv":0.366,"open_interest":0.0,"volume":0.0,"delta":0.964,"gamma":0.0,"vega":4.595,"theta":-3.806,"rho":10.0799,"theo":3517.1394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3380.15002441406},{"option":"NDXP260309P21400000","bid":29.4,"bid_size":3.0,"ask":31.2,"ask_size":1.0,"iv":0.3758,"open_interest":0.0,"volume":0.0,"delta":-0.036,"gamma":0.0,"vega":4.5946,"theta":-4.2511,"rho":-0.4481,"theo":30.547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.6499996185303},{"option":"NDXP260309C21500000","bid":3238.3,"bid_size":1.0,"ask":3594.3,"ask_size":1.0,"iv":0.3637,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0,"vega":4.8732,"theta":-4.0342,"rho":10.0949,"theo":3419.6452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3283.20007324219},{"option":"NDXP260309P21500000","bid":31.7,"bid_size":3.0,"ask":33.5,"ask_size":1.0,"iv":0.3711,"open_interest":0.0,"volume":0.0,"delta":-0.0388,"gamma":0.0,"vega":4.8727,"theta":-4.4665,"rho":-0.4822,"theo":32.8449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.5500011444092},{"option":"NDXP260309C21600000","bid":3150.5,"bid_size":1.0,"ask":3497.0,"ask_size":1.0,"iv":0.3693,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0,"vega":5.17,"theta":-4.274,"rho":10.1073,"theo":3322.3556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3192.60009765625},{"option":"NDXP260309P21600000","bid":34.1,"bid_size":2.0,"ask":36.0,"ask_size":1.0,"iv":0.3665,"open_interest":1.0,"volume":0.0,"delta":-0.0417,"gamma":0.0,"vega":5.1695,"theta":-4.6936,"rho":-0.519,"theo":35.3475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.3,"last_trade_time":"2026-02-17T12:59:47","percent_change":0.0,"prev_day_close":43.6000003814697},{"option":"NDXP260309C21700000","bid":3050.1,"bid_size":1.0,"ask":3400.0,"ask_size":1.0,"iv":0.3615,"open_interest":0.0,"volume":0.0,"delta":0.955,"gamma":0.0,"vega":5.49,"theta":-4.526,"rho":10.1162,"theo":3225.2922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3090.29992675781},{"option":"NDXP260309P21700000","bid":36.8,"bid_size":3.0,"ask":38.8,"ask_size":3.0,"iv":0.362,"open_interest":0.0,"volume":0.0,"delta":-0.045,"gamma":0.0,"vega":5.49,"theta":-4.9332,"rho":-0.5594,"theo":38.0809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.0},{"option":"NDXP260309C21800000","bid":2953.2,"bid_size":1.0,"ask":3302.9,"ask_size":1.0,"iv":0.3567,"open_interest":0.0,"volume":0.0,"delta":0.9515,"gamma":0.0,"vega":5.833,"theta":-4.7908,"rho":10.1208,"theo":3128.4822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2998.30004882812},{"option":"NDXP260309P21800000","bid":39.8,"bid_size":3.0,"ask":41.9,"ask_size":2.0,"iv":0.3576,"open_interest":0.0,"volume":0.0,"delta":-0.0485,"gamma":0.0,"vega":5.833,"theta":-5.1853,"rho":-0.6039,"theo":41.0634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.75},{"option":"NDXP260309C21900000","bid":2856.7,"bid_size":1.0,"ask":3206.4,"ask_size":1.0,"iv":0.3524,"open_interest":0.0,"volume":0.0,"delta":0.9477,"gamma":0.0,"vega":6.1945,"theta":-5.0692,"rho":10.1214,"theo":3031.9549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2904.80004882812},{"option":"NDXP260309P21900000","bid":43.0,"bid_size":3.0,"ask":45.2,"ask_size":2.0,"iv":0.3531,"open_interest":0.0,"volume":0.0,"delta":-0.0523,"gamma":0.0,"vega":6.1945,"theta":-5.4509,"rho":-0.6525,"theo":44.3285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.8000011444092},{"option":"NDXP260309C22000000","bid":2760.3,"bid_size":1.0,"ask":3110.3,"ask_size":1.0,"iv":0.348,"open_interest":0.0,"volume":0.0,"delta":0.9435,"gamma":0.0001,"vega":6.5732,"theta":-5.3616,"rho":10.1184,"theo":2935.7373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2809.70007324219},{"option":"NDXP260309P22000000","bid":46.7,"bid_size":3.0,"ask":48.8,"ask_size":3.0,"iv":0.3485,"open_interest":0.0,"volume":0.0,"delta":-0.0565,"gamma":0.0001,"vega":6.5732,"theta":-5.7305,"rho":-0.7047,"theo":47.9035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.25},{"option":"NDXP260309C22100000","bid":2664.4,"bid_size":1.0,"ask":3014.2,"ask_size":1.0,"iv":0.3435,"open_interest":0.0,"volume":0.0,"delta":0.939,"gamma":0.0001,"vega":6.9752,"theta":-5.6681,"rho":10.1114,"theo":2839.8561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2706.34997558594},{"option":"NDXP260309P22100000","bid":50.5,"bid_size":4.0,"ask":52.6,"ask_size":2.0,"iv":0.3442,"open_interest":1.0,"volume":0.0,"delta":-0.061,"gamma":0.0001,"vega":6.9752,"theta":-6.0243,"rho":-0.7609,"theo":51.8148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.0,"last_trade_time":"2026-02-17T13:22:38","percent_change":0.0,"prev_day_close":64.2000007629394},{"option":"NDXP260309C22200000","bid":2559.0,"bid_size":1.0,"ask":2918.7,"ask_size":1.0,"iv":0.3322,"open_interest":0.0,"volume":0.0,"delta":0.9341,"gamma":0.0001,"vega":7.4074,"theta":-5.9888,"rho":10.0988,"theo":2744.3439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2613.94995117188},{"option":"NDXP260309P22200000","bid":54.8,"bid_size":3.0,"ask":56.9,"ask_size":1.0,"iv":0.34,"open_interest":1.0,"volume":0.0,"delta":-0.0659,"gamma":0.0001,"vega":7.4074,"theta":-6.3322,"rho":-0.8226,"theo":56.0951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.4,"last_trade_time":"2026-02-11T15:59:32","percent_change":0.0,"prev_day_close":69.5},{"option":"NDXP260309C22300000","bid":2478.3,"bid_size":1.0,"ask":2838.6,"ask_size":1.0,"iv":0.3475,"open_interest":0.0,"volume":0.0,"delta":0.9287,"gamma":0.0001,"vega":7.8671,"theta":-6.3237,"rho":10.0798,"theo":2649.2413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2516.75},{"option":"NDXP260309P22300000","bid":59.4,"bid_size":3.0,"ask":61.6,"ask_size":1.0,"iv":0.3358,"open_interest":0.0,"volume":0.0,"delta":-0.0713,"gamma":0.0001,"vega":7.8671,"theta":-6.6544,"rho":-0.8908,"theo":60.7851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.2999992370606},{"option":"NDXP260309C22400000","bid":2383.5,"bid_size":1.0,"ask":2743.8,"ask_size":1.0,"iv":0.3425,"open_interest":0.0,"volume":0.0,"delta":0.9229,"gamma":0.0001,"vega":8.3459,"theta":-6.6727,"rho":10.0551,"theo":2554.5882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2427.75},{"option":"NDXP260309P22400000","bid":64.5,"bid_size":3.0,"ask":66.8,"ask_size":1.0,"iv":0.3317,"open_interest":0.0,"volume":0.0,"delta":-0.0771,"gamma":0.0001,"vega":8.3459,"theta":-6.9906,"rho":-0.9647,"theo":65.9244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.5499992370606},{"option":"NDXP260309C22500000","bid":2288.1,"bid_size":1.0,"ask":2634.5,"ask_size":1.0,"iv":0.3286,"open_interest":0.0,"volume":0.0,"delta":0.9166,"gamma":0.0001,"vega":8.8443,"theta":-7.0352,"rho":10.0254,"theo":2460.4163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2334.09997558594},{"option":"NDXP260309P22500000","bid":70.1,"bid_size":4.0,"ask":72.5,"ask_size":1.0,"iv":0.3275,"open_interest":4.0,"volume":2.0,"delta":-0.0834,"gamma":0.0001,"vega":8.8443,"theta":-7.3404,"rho":-1.0436,"theo":71.5451,"change":-9.95,"open":78.5,"high":78.5,"low":78.5,"tick":"down","last_trade_price":78.5,"last_trade_time":"2026-02-18T09:52:09","percent_change":-11.2493,"prev_day_close":88.4500007629394},{"option":"NDXP260309C22600000","bid":2190.1,"bid_size":1.0,"ask":2540.4,"ask_size":1.0,"iv":0.3218,"open_interest":0.0,"volume":0.0,"delta":0.9098,"gamma":0.0001,"vega":9.3728,"theta":-7.41,"rho":9.9891,"theo":2366.759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2239.40002441406},{"option":"NDXP260309P22600000","bid":76.1,"bid_size":3.0,"ask":78.5,"ask_size":1.0,"iv":0.3234,"open_interest":4.0,"volume":2.0,"delta":-0.0902,"gamma":0.0001,"vega":9.3728,"theta":-7.7025,"rho":-1.1291,"theo":77.6803,"change":-10.7,"open":85.3,"high":85.3,"low":85.3,"tick":"down","last_trade_price":85.3,"last_trade_time":"2026-02-18T09:52:09","percent_change":-11.1458,"prev_day_close":96.0},{"option":"NDXP260309C22700000","bid":2097.4,"bid_size":1.0,"ask":2447.4,"ask_size":1.0,"iv":0.3181,"open_interest":0.0,"volume":0.0,"delta":0.9024,"gamma":0.0001,"vega":9.9333,"theta":-7.7959,"rho":9.9439,"theo":2273.6617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2154.14996337891},{"option":"NDXP260309P22700000","bid":82.7,"bid_size":3.0,"ask":85.2,"ask_size":1.0,"iv":0.3193,"open_interest":3.0,"volume":0.0,"delta":-0.0976,"gamma":0.0001,"vega":9.9333,"theta":-8.0756,"rho":-1.2234,"theo":84.3756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.6,"last_trade_time":"2026-02-17T14:21:43","percent_change":0.0,"prev_day_close":104.150001525879},{"option":"NDXP260309C22800000","bid":2004.3,"bid_size":1.0,"ask":2364.1,"ask_size":1.0,"iv":0.3182,"open_interest":0.0,"volume":0.0,"delta":0.8944,"gamma":0.0001,"vega":10.5127,"theta":-8.1915,"rho":9.8909,"theo":2181.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2064.0},{"option":"NDXP260309P22800000","bid":89.8,"bid_size":2.0,"ask":92.3,"ask_size":1.0,"iv":0.3152,"open_interest":0.0,"volume":0.0,"delta":-0.1056,"gamma":0.0001,"vega":10.5127,"theta":-8.4585,"rho":-1.3256,"theo":91.6795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":113.0},{"option":"NDXP260309C22900000","bid":1913.1,"bid_size":1.0,"ask":2271.4,"ask_size":1.0,"iv":0.3139,"open_interest":0.0,"volume":0.0,"delta":0.8857,"gamma":0.0001,"vega":11.1061,"theta":-8.595,"rho":9.8316,"theo":2089.3287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1970.45001220703},{"option":"NDXP260309P22900000","bid":97.8,"bid_size":1.0,"ask":100.4,"ask_size":1.0,"iv":0.311,"open_interest":1.0,"volume":0.0,"delta":-0.1142,"gamma":0.0001,"vega":11.1061,"theta":-8.8492,"rho":-1.4341,"theo":99.6275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.4,"last_trade_time":"2026-02-17T13:50:23","percent_change":0.0,"prev_day_close":122.600002288818},{"option":"NDXP260309C23000000","bid":1820.0,"bid_size":1.0,"ask":2180.1,"ask_size":1.0,"iv":0.3088,"open_interest":0.0,"volume":0.0,"delta":0.8764,"gamma":0.0001,"vega":11.7259,"theta":-9.0041,"rho":9.764,"theo":1998.162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1882.64996337891},{"option":"NDXP260309P23000000","bid":106.2,"bid_size":2.0,"ask":109.0,"ask_size":1.0,"iv":0.3069,"open_interest":2.0,"volume":0.0,"delta":-0.1235,"gamma":0.0001,"vega":11.7259,"theta":-9.2455,"rho":-1.5508,"theo":108.2534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.5,"last_trade_time":"2026-02-10T11:59:46","percent_change":0.0,"prev_day_close":132.949996948242},{"option":"NDXP260309C23100000","bid":1730.6,"bid_size":1.0,"ask":2089.6,"ask_size":1.0,"iv":0.305,"open_interest":0.0,"volume":0.0,"delta":0.8664,"gamma":0.0001,"vega":12.3748,"theta":-9.4161,"rho":9.6852,"theo":1907.7267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1800.45001220703},{"option":"NDXP260309P23100000","bid":115.4,"bid_size":1.0,"ask":118.2,"ask_size":1.0,"iv":0.3027,"open_interest":3.0,"volume":0.0,"delta":-0.1335,"gamma":0.0001,"vega":12.3748,"theta":-9.6448,"rho":-1.6789,"theo":117.6106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.2,"last_trade_time":"2026-02-04T12:29:10","percent_change":0.0,"prev_day_close":144.199996948242},{"option":"NDXP260309C23200000","bid":1640.8,"bid_size":1.0,"ask":1999.8,"ask_size":1.0,"iv":0.3006,"open_interest":0.0,"volume":0.0,"delta":0.8557,"gamma":0.0001,"vega":13.0348,"theta":-9.8286,"rho":9.5966,"theo":1818.0814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1708.79998779297},{"option":"NDXP260309P23200000","bid":125.4,"bid_size":1.0,"ask":128.4,"ask_size":1.0,"iv":0.2986,"open_interest":3.0,"volume":0.0,"delta":-0.1443,"gamma":0.0001,"vega":13.0348,"theta":-10.0445,"rho":-1.8166,"theo":127.7579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":279.9,"last_trade_time":"2026-02-04T12:38:43","percent_change":0.0,"prev_day_close":156.599998474121},{"option":"NDXP260309C23300000","bid":1641.5,"bid_size":1.0,"ask":1818.3,"ask_size":1.0,"iv":0.2952,"open_interest":0.0,"volume":0.0,"delta":0.8441,"gamma":0.0001,"vega":13.7014,"theta":-10.2387,"rho":9.5006,"theo":1729.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1625.29998779297},{"option":"NDXP260309P23300000","bid":136.0,"bid_size":1.0,"ask":139.1,"ask_size":1.0,"iv":0.2943,"open_interest":2.0,"volume":0.0,"delta":-0.1558,"gamma":0.0001,"vega":13.7014,"theta":-10.4419,"rho":-1.9618,"theo":138.7354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.2,"last_trade_time":"2026-02-11T10:37:55","percent_change":0.0,"prev_day_close":169.699996948242},{"option":"NDXP260309C23400000","bid":1549.5,"bid_size":1.0,"ask":1728.2,"ask_size":1.0,"iv":0.2887,"open_interest":0.0,"volume":0.0,"delta":0.8318,"gamma":0.0001,"vega":14.3899,"theta":-10.6433,"rho":9.3932,"theo":1641.329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1539.80004882812},{"option":"NDXP260309P23400000","bid":147.9,"bid_size":1.0,"ask":151.0,"ask_size":1.0,"iv":0.2901,"open_interest":2.0,"volume":0.0,"delta":-0.1682,"gamma":0.0001,"vega":14.3899,"theta":-10.8337,"rho":-2.1184,"theo":150.5904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":371.01,"last_trade_time":"2026-02-05T10:16:28","percent_change":0.0,"prev_day_close":184.150001525879},{"option":"NDXP260309C23500000","bid":1466.5,"bid_size":1.0,"ask":1642.7,"ask_size":1.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":0.8185,"gamma":0.0002,"vega":15.0954,"theta":-11.0386,"rho":9.2715,"theo":1554.3476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1452.75},{"option":"NDXP260309P23500000","bid":160.8,"bid_size":2.0,"ask":163.9,"ask_size":1.0,"iv":0.2858,"open_interest":3.0,"volume":3.0,"delta":-0.1815,"gamma":0.0002,"vega":15.0954,"theta":-11.2163,"rho":-2.2892,"theo":163.4016,"change":-69.67,"open":129.83,"high":129.83,"low":129.83,"tick":"down","last_trade_price":129.83,"last_trade_time":"2026-02-18T10:23:51","percent_change":-34.9223,"prev_day_close":199.5},{"option":"NDXP260309C23550000","bid":1422.5,"bid_size":1.0,"ask":1599.6,"ask_size":1.0,"iv":0.2839,"open_interest":0.0,"volume":0.0,"delta":0.8115,"gamma":0.0002,"vega":15.4466,"theta":-11.2319,"rho":9.2067,"theo":1511.2397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1408.09997558594},{"option":"NDXP260309P23550000","bid":167.5,"bid_size":3.0,"ask":170.8,"ask_size":1.0,"iv":0.2836,"open_interest":3.0,"volume":4.0,"delta":-0.1884,"gamma":0.0002,"vega":15.4466,"theta":-11.4032,"rho":-2.3787,"theo":170.19,"change":-73.02,"open":135.52,"high":135.52,"low":134.88,"tick":"down","last_trade_price":134.88,"last_trade_time":"2026-02-18T10:42:49","percent_change":-35.1227,"prev_day_close":207.899993896484},{"option":"NDXP260309C23600000","bid":1380.3,"bid_size":1.0,"ask":1559.8,"ask_size":1.0,"iv":0.2829,"open_interest":0.0,"volume":0.0,"delta":0.8043,"gamma":0.0002,"vega":15.7955,"theta":-11.4216,"rho":9.1398,"theo":1468.3959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1368.54998779297},{"option":"NDXP260309P23600000","bid":174.4,"bid_size":1.0,"ask":177.7,"ask_size":1.0,"iv":0.2814,"open_interest":4.0,"volume":0.0,"delta":-0.1957,"gamma":0.0002,"vega":15.7955,"theta":-11.5865,"rho":-2.4701,"theo":177.2423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":247.4,"last_trade_time":"2026-02-13T15:23:44","percent_change":0.0,"prev_day_close":216.200004577637},{"option":"NDXP260309C23650000","bid":1337.1,"bid_size":1.0,"ask":1514.0,"ask_size":1.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":0.7968,"gamma":0.0002,"vega":16.1444,"theta":-11.6072,"rho":9.0705,"theo":1425.8225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1325.5},{"option":"NDXP260309P23650000","bid":181.8,"bid_size":3.0,"ask":185.2,"ask_size":1.0,"iv":0.2792,"open_interest":0.0,"volume":0.0,"delta":-0.2031,"gamma":0.0002,"vega":16.1444,"theta":-11.7658,"rho":-2.564,"theo":184.5652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.300003051758},{"option":"NDXP260309C23700000","bid":1295.6,"bid_size":1.0,"ask":1471.2,"ask_size":1.0,"iv":0.2773,"open_interest":0.0,"volume":0.0,"delta":0.7891,"gamma":0.0002,"vega":16.4964,"theta":-11.7884,"rho":8.9977,"theo":1383.5291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.44995117188},{"option":"NDXP260309P23700000","bid":189.2,"bid_size":1.0,"ask":192.6,"ask_size":1.0,"iv":0.277,"open_interest":0.0,"volume":0.0,"delta":-0.2109,"gamma":0.0002,"vega":16.4964,"theta":-11.9406,"rho":-2.6614,"theo":192.1681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.400001525879},{"option":"NDXP260309C23750000","bid":1253.6,"bid_size":1.0,"ask":1432.8,"ask_size":1.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":0.7811,"gamma":0.0002,"vega":16.8521,"theta":-11.9644,"rho":8.9203,"theo":1341.5293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1248.94995117188},{"option":"NDXP260309P23750000","bid":197.2,"bid_size":3.0,"ask":200.6,"ask_size":1.0,"iv":0.2748,"open_interest":1.0,"volume":1.0,"delta":-0.2188,"gamma":0.0002,"vega":16.8521,"theta":-12.1102,"rho":-2.7634,"theo":200.0645,"change":-83.32,"open":160.58,"high":160.58,"low":160.58,"tick":"down","last_trade_price":160.58,"last_trade_time":"2026-02-18T10:42:49","percent_change":-34.1615,"prev_day_close":243.900001525879},{"option":"NDXP260309C23800000","bid":1230.6,"bid_size":1.0,"ask":1388.4,"ask_size":1.0,"iv":0.2719,"open_interest":0.0,"volume":0.0,"delta":0.7729,"gamma":0.0002,"vega":17.2088,"theta":-12.1347,"rho":8.8383,"theo":1299.8388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1209.14996337891},{"option":"NDXP260309P23800000","bid":205.4,"bid_size":2.0,"ask":208.6,"ask_size":1.0,"iv":0.2726,"open_interest":4.0,"volume":0.0,"delta":-0.2271,"gamma":0.0002,"vega":17.2088,"theta":-12.2742,"rho":-2.87,"theo":208.2703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.5,"last_trade_time":"2026-02-13T09:33:23","percent_change":0.0,"prev_day_close":253.699996948242},{"option":"NDXP260309C23850000","bid":1223.1,"bid_size":1.0,"ask":1295.2,"ask_size":1.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":0.7644,"gamma":0.0002,"vega":17.5621,"theta":-12.2988,"rho":8.7526,"theo":1258.4719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1169.20001220703},{"option":"NDXP260309P23850000","bid":213.9,"bid_size":3.0,"ask":217.4,"ask_size":1.0,"iv":0.2702,"open_interest":0.0,"volume":0.0,"delta":-0.2356,"gamma":0.0002,"vega":17.5621,"theta":-12.4319,"rho":-2.9802,"theo":216.7996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.149993896484},{"option":"NDXP260309C23900000","bid":1180.4,"bid_size":1.0,"ask":1252.5,"ask_size":1.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":0.7556,"gamma":0.0002,"vega":17.9087,"theta":-12.4561,"rho":8.6644,"theo":1217.4392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1132.25},{"option":"NDXP260309P23900000","bid":222.7,"bid_size":2.0,"ask":226.2,"ask_size":1.0,"iv":0.268,"open_interest":17.0,"volume":0.0,"delta":-0.2444,"gamma":0.0002,"vega":17.9087,"theta":-12.5828,"rho":-3.093,"theo":225.6632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":311.1,"last_trade_time":"2026-02-17T12:14:07","percent_change":0.0,"prev_day_close":274.799987792969},{"option":"NDXP260309C23950000","bid":1139.7,"bid_size":1.0,"ask":1211.8,"ask_size":1.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":0.7464,"gamma":0.0002,"vega":18.2491,"theta":-12.6062,"rho":8.5738,"theo":1176.7491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1091.15002441406},{"option":"NDXP260309P23950000","bid":232.2,"bid_size":2.0,"ask":235.5,"ask_size":1.0,"iv":0.2657,"open_interest":4.0,"volume":0.0,"delta":-0.2535,"gamma":0.0002,"vega":18.2491,"theta":-12.7265,"rho":-3.2082,"theo":234.8694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.2,"last_trade_time":"2026-02-13T14:27:24","percent_change":0.0,"prev_day_close":285.650009155273},{"option":"NDXP260309C24000000","bid":1098.6,"bid_size":1.0,"ask":1170.5,"ask_size":1.0,"iv":0.2626,"open_interest":0.0,"volume":0.0,"delta":0.737,"gamma":0.0002,"vega":18.5863,"theta":-12.7483,"rho":8.4797,"theo":1136.4118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1048.39996337891},{"option":"NDXP260309P24000000","bid":241.8,"bid_size":2.0,"ask":245.1,"ask_size":1.0,"iv":0.2634,"open_interest":16.0,"volume":0.0,"delta":-0.263,"gamma":0.0002,"vega":18.5863,"theta":-12.8623,"rho":-3.327,"theo":244.4284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":349.7,"last_trade_time":"2026-02-17T13:10:32","percent_change":0.0,"prev_day_close":296.949996948242},{"option":"NDXP260309C24050000","bid":1059.5,"bid_size":1.0,"ask":1130.8,"ask_size":1.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.7273,"gamma":0.0002,"vega":18.9225,"theta":-12.8819,"rho":8.3804,"theo":1096.4435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1010.19998168945},{"option":"NDXP260309P24050000","bid":251.4,"bid_size":3.0,"ask":255.1,"ask_size":1.0,"iv":0.261,"open_interest":0.0,"volume":0.0,"delta":-0.2727,"gamma":0.0002,"vega":18.9225,"theta":-12.9895,"rho":-3.4508,"theo":254.3563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.0},{"option":"NDXP260309C24100000","bid":1019.2,"bid_size":1.0,"ask":1091.1,"ask_size":1.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.7173,"gamma":0.0002,"vega":19.2562,"theta":-13.006,"rho":8.2754,"theo":1056.8644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":972.850006103516},{"option":"NDXP260309P24100000","bid":261.5,"bid_size":1.0,"ask":265.4,"ask_size":1.0,"iv":0.2586,"open_interest":1.0,"volume":0.0,"delta":-0.2827,"gamma":0.0002,"vega":19.2562,"theta":-13.1072,"rho":-3.5804,"theo":264.6735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":360.0,"last_trade_time":"2026-02-12T12:30:53","percent_change":0.0,"prev_day_close":321.350006103516},{"option":"NDXP260309C24150000","bid":982.9,"bid_size":1.0,"ask":1052.2,"ask_size":1.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":0.7069,"gamma":0.0002,"vega":19.5825,"theta":-13.12,"rho":8.1656,"theo":1017.6946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":935.050018310547},{"option":"NDXP260309P24150000","bid":272.4,"bid_size":2.0,"ask":276.3,"ask_size":1.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":-0.2931,"gamma":0.0002,"vega":19.5825,"theta":-13.2148,"rho":-3.7148,"theo":275.3999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.449996948242},{"option":"NDXP260309C24200000","bid":977.3,"bid_size":1.0,"ask":984.7,"ask_size":1.0,"iv":0.2548,"open_interest":0.0,"volume":0.0,"delta":0.6962,"gamma":0.0002,"vega":19.8969,"theta":-13.2232,"rho":8.0528,"theo":978.9487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.850006103516},{"option":"NDXP260309P24200000","bid":283.0,"bid_size":3.0,"ask":287.0,"ask_size":1.0,"iv":0.2539,"open_interest":21.0,"volume":1.0,"delta":-0.3038,"gamma":0.0002,"vega":19.8969,"theta":-13.3116,"rho":-3.8522,"theo":286.5503,"change":-59.03,"open":287.77,"high":287.77,"low":287.77,"tick":"down","last_trade_price":287.77,"last_trade_time":"2026-02-18T09:56:18","percent_change":-17.0213,"prev_day_close":346.800003051758},{"option":"NDXP260309C24250000","bid":938.8,"bid_size":1.0,"ask":947.3,"ask_size":1.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":0.6852,"gamma":0.0002,"vega":20.1986,"theta":-13.3149,"rho":7.9375,"theo":940.6372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":861.649993896484},{"option":"NDXP260309P24250000","bid":294.9,"bid_size":1.0,"ask":298.8,"ask_size":1.0,"iv":0.2514,"open_interest":0.0,"volume":0.0,"delta":-0.3148,"gamma":0.0002,"vega":20.1986,"theta":-13.397,"rho":-3.9921,"theo":298.1351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.5},{"option":"NDXP260309C24300000","bid":901.0,"bid_size":1.0,"ask":909.0,"ask_size":1.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.6738,"gamma":0.0002,"vega":20.4904,"theta":-13.3945,"rho":7.818,"theo":902.7728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.5},{"option":"NDXP260309P24300000","bid":306.6,"bid_size":2.0,"ask":310.7,"ask_size":1.0,"iv":0.249,"open_interest":2.0,"volume":1.0,"delta":-0.3262,"gamma":0.0002,"vega":20.4904,"theta":-13.4702,"rho":-4.1362,"theo":310.1669,"change":-61.98,"open":312.47,"high":312.47,"low":312.47,"tick":"down","last_trade_price":312.47,"last_trade_time":"2026-02-18T09:56:18","percent_change":-16.5523,"prev_day_close":374.449996948242},{"option":"NDXP260309C24350000","bid":864.0,"bid_size":1.0,"ask":871.3,"ask_size":1.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.6621,"gamma":0.0003,"vega":20.7739,"theta":-13.461,"rho":7.6924,"theo":865.376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":791.0},{"option":"NDXP260309P24350000","bid":319.0,"bid_size":2.0,"ask":323.1,"ask_size":1.0,"iv":0.2465,"open_interest":2.0,"volume":0.0,"delta":-0.3379,"gamma":0.0003,"vega":20.7739,"theta":-13.5303,"rho":-4.2864,"theo":322.6664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":255.7,"last_trade_time":"2026-02-10T11:11:43","percent_change":0.0,"prev_day_close":389.350006103516},{"option":"NDXP260309C24400000","bid":826.6,"bid_size":1.0,"ask":834.0,"ask_size":1.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":0.65,"gamma":0.0003,"vega":21.0467,"theta":-13.5134,"rho":7.5599,"theo":828.473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":756.649993896484},{"option":"NDXP260309P24400000","bid":332.0,"bid_size":1.0,"ask":336.0,"ask_size":1.0,"iv":0.244,"open_interest":4.0,"volume":0.0,"delta":-0.35,"gamma":0.0003,"vega":21.0467,"theta":-13.5763,"rho":-4.4434,"theo":335.6596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":205.7,"last_trade_time":"2026-02-02T11:57:27","percent_change":0.0,"prev_day_close":404.399993896484},{"option":"NDXP260309C24450000","bid":790.8,"bid_size":1.0,"ask":796.9,"ask_size":1.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.6375,"gamma":0.0003,"vega":21.3034,"theta":-13.5508,"rho":7.4228,"theo":792.0873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":722.399993896484},{"option":"NDXP260309P24450000","bid":345.6,"bid_size":2.0,"ask":349.7,"ask_size":1.0,"iv":0.2415,"open_interest":1.0,"volume":0.0,"delta":-0.3625,"gamma":0.0003,"vega":21.3034,"theta":-13.6074,"rho":-4.6051,"theo":349.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.6,"last_trade_time":"2026-02-10T10:13:19","percent_change":0.0,"prev_day_close":419.899993896484},{"option":"NDXP260309C24500000","bid":755.0,"bid_size":1.0,"ask":760.9,"ask_size":1.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":0.6247,"gamma":0.0003,"vega":21.5401,"theta":-13.5724,"rho":7.283,"theo":756.2345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.799987792969},{"option":"NDXP260309P24500000","bid":359.5,"bid_size":1.0,"ask":363.6,"ask_size":1.0,"iv":0.239,"open_interest":1.0,"volume":1.0,"delta":-0.3753,"gamma":0.0003,"vega":21.5401,"theta":-13.6226,"rho":-4.7695,"theo":363.2136,"change":-152.9,"open":283.55,"high":283.55,"low":283.55,"tick":"up","last_trade_price":283.55,"last_trade_time":"2026-02-18T12:54:14","percent_change":-35.0326,"prev_day_close":436.450012207031},{"option":"NDXP260309C24550000","bid":719.8,"bid_size":1.0,"ask":726.0,"ask_size":1.0,"iv":0.2371,"open_interest":0.0,"volume":0.0,"delta":0.6114,"gamma":0.0003,"vega":21.7571,"theta":-13.5777,"rho":7.1401,"theo":720.9268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":656.100006103516},{"option":"NDXP260309P24550000","bid":374.1,"bid_size":1.0,"ask":378.2,"ask_size":1.0,"iv":0.2364,"open_interest":1.0,"volume":0.0,"delta":-0.3885,"gamma":0.0003,"vega":21.7571,"theta":-13.6216,"rho":-4.9371,"theo":377.8022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.7,"last_trade_time":"2026-02-10T13:16:27","percent_change":0.0,"prev_day_close":453.400009155273},{"option":"NDXP260309C24600000","bid":684.7,"bid_size":1.0,"ask":691.2,"ask_size":1.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":0.5978,"gamma":0.0003,"vega":21.9558,"theta":-13.5657,"rho":6.991,"theo":686.1848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.399993896484},{"option":"NDXP260309P24600000","bid":389.1,"bid_size":1.0,"ask":393.3,"ask_size":1.0,"iv":0.2339,"open_interest":5.0,"volume":0.0,"delta":-0.4021,"gamma":0.0003,"vega":21.9558,"theta":-13.6032,"rho":-5.1107,"theo":392.9565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":479.37,"last_trade_time":"2026-02-12T14:19:31","percent_change":0.0,"prev_day_close":470.649993896484},{"option":"NDXP260309C24650000","bid":651.6,"bid_size":1.0,"ask":655.8,"ask_size":1.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":0.5839,"gamma":0.0003,"vega":22.1351,"theta":-13.5353,"rho":6.8342,"theo":652.0398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.549987792969},{"option":"NDXP260309P24650000","bid":404.1,"bid_size":1.0,"ask":410.6,"ask_size":1.0,"iv":0.2313,"open_interest":1.0,"volume":0.0,"delta":-0.4161,"gamma":0.0003,"vega":22.1351,"theta":-13.5664,"rho":-5.2921,"theo":408.7078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":459.0,"last_trade_time":"2026-02-13T14:27:23","percent_change":0.0,"prev_day_close":488.649993896484},{"option":"NDXP260309C24700000","bid":618.4,"bid_size":1.0,"ask":622.7,"ask_size":1.0,"iv":0.2295,"open_interest":1.0,"volume":0.0,"delta":0.5695,"gamma":0.0003,"vega":22.2903,"theta":-13.4854,"rho":6.6716,"theo":618.5239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":549.52,"last_trade_time":"2026-02-17T15:41:29","percent_change":0.0,"prev_day_close":560.799987792969},{"option":"NDXP260309P24700000","bid":420.6,"bid_size":1.0,"ask":426.6,"ask_size":1.0,"iv":0.2287,"open_interest":7.0,"volume":0.0,"delta":-0.4305,"gamma":0.0003,"vega":22.2903,"theta":-13.5101,"rho":-5.4793,"theo":425.088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":528.2,"last_trade_time":"2026-02-17T15:38:02","percent_change":0.0,"prev_day_close":507.650009155273},{"option":"NDXP260309C24750000","bid":585.6,"bid_size":1.0,"ask":589.7,"ask_size":1.0,"iv":0.227,"open_interest":1.0,"volume":0.0,"delta":0.5547,"gamma":0.0003,"vega":22.4175,"theta":-13.4154,"rho":6.5065,"theo":585.6582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":519.79,"last_trade_time":"2026-02-17T15:41:29","percent_change":0.0,"prev_day_close":530.350006103516},{"option":"NDXP260309P24750000","bid":437.4,"bid_size":1.0,"ask":443.4,"ask_size":1.0,"iv":0.2262,"open_interest":1.0,"volume":0.0,"delta":-0.4452,"gamma":0.0003,"vega":22.4175,"theta":-13.4337,"rho":-5.669,"theo":442.1186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":660.05,"last_trade_time":"2026-02-05T12:44:32","percent_change":0.0,"prev_day_close":527.049987792969},{"option":"NDXP260309C24800000","bid":553.1,"bid_size":1.0,"ask":557.2,"ask_size":1.0,"iv":0.2243,"open_interest":6.0,"volume":0.0,"delta":0.5396,"gamma":0.0003,"vega":22.5156,"theta":-13.3247,"rho":6.3385,"theo":553.459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":570.2,"last_trade_time":"2026-02-13T10:21:20","percent_change":0.0,"prev_day_close":500.399993896484},{"option":"NDXP260309P24800000","bid":455.4,"bid_size":1.0,"ask":461.4,"ask_size":1.0,"iv":0.2237,"open_interest":1.0,"volume":3.0,"delta":-0.4604,"gamma":0.0003,"vega":22.5156,"theta":-13.3366,"rho":-5.8616,"theo":459.8157,"change":-87.65,"open":452.4,"high":459.6,"low":450.8,"tick":"up","last_trade_price":459.6,"last_trade_time":"2026-02-18T14:44:53","percent_change":-16.0164,"prev_day_close":547.25},{"option":"NDXP260309C24850000","bid":521.7,"bid_size":1.0,"ask":525.7,"ask_size":1.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":0.524,"gamma":0.0003,"vega":22.5841,"theta":-13.2126,"rho":6.1637,"theo":521.9542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":471.5},{"option":"NDXP260309P24850000","bid":473.4,"bid_size":1.0,"ask":480.2,"ask_size":1.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":-0.4759,"gamma":0.0003,"vega":22.5841,"theta":-13.2182,"rho":-6.0609,"theo":478.2071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.450012207031},{"option":"NDXP260309C24900000","bid":491.1,"bid_size":1.0,"ask":495.0,"ask_size":1.0,"iv":0.219,"open_interest":5.0,"volume":0.0,"delta":0.5081,"gamma":0.0003,"vega":22.62,"theta":-13.0781,"rho":5.9808,"theo":491.1863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":561.77,"last_trade_time":"2026-02-12T14:19:31","percent_change":0.0,"prev_day_close":443.449996948242},{"option":"NDXP260309P24900000","bid":492.6,"bid_size":1.0,"ask":499.8,"ask_size":1.0,"iv":0.2182,"open_interest":0.0,"volume":0.0,"delta":-0.4918,"gamma":0.0003,"vega":22.62,"theta":-13.0773,"rho":-6.2685,"theo":497.3355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":590.400024414062},{"option":"NDXP260309C24950000","bid":460.7,"bid_size":1.0,"ask":464.8,"ask_size":1.0,"iv":0.2164,"open_interest":2.0,"volume":0.0,"delta":0.4918,"gamma":0.0003,"vega":22.6204,"theta":-12.9204,"rho":5.7933,"theo":461.1949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":471.0,"last_trade_time":"2026-02-13T09:31:30","percent_change":0.0,"prev_day_close":416.099990844727},{"option":"NDXP260309P24950000","bid":513.0,"bid_size":1.0,"ask":518.6,"ask_size":1.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":-0.5081,"gamma":0.0003,"vega":22.6204,"theta":-12.9133,"rho":-6.4805,"theo":517.2403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":612.25},{"option":"NDXP260309C25000000","bid":431.5,"bid_size":1.0,"ask":435.7,"ask_size":1.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":0.4752,"gamma":0.0003,"vega":22.5838,"theta":-12.7394,"rho":5.6047,"theo":432.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.449996948242},{"option":"NDXP260309P25000000","bid":533.9,"bid_size":1.0,"ask":539.4,"ask_size":1.0,"iv":0.213,"open_interest":2.0,"volume":0.0,"delta":-0.5248,"gamma":0.0003,"vega":22.5838,"theta":-12.7259,"rho":-6.6937,"theo":537.9464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":387.55,"last_trade_time":"2026-02-11T09:35:18","percent_change":0.0,"prev_day_close":636.0},{"option":"NDXP260309C25050000","bid":403.5,"bid_size":1.0,"ask":407.5,"ask_size":1.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":0.4582,"gamma":0.0003,"vega":22.5078,"theta":-12.5351,"rho":5.4119,"theo":403.6423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.699996948242},{"option":"NDXP260309P25050000","bid":555.0,"bid_size":1.0,"ask":560.9,"ask_size":1.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":-0.5418,"gamma":0.0003,"vega":22.5078,"theta":-12.5152,"rho":-6.9112,"theo":559.4803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.049987792969},{"option":"NDXP260309C25100000","bid":375.8,"bid_size":1.0,"ask":379.7,"ask_size":1.0,"iv":0.2083,"open_interest":2.0,"volume":0.0,"delta":0.4409,"gamma":0.0003,"vega":22.3873,"theta":-12.3069,"rho":5.2108,"theo":376.1542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":334.9,"last_trade_time":"2026-02-17T15:22:43","percent_change":0.0,"prev_day_close":338.899993896484},{"option":"NDXP260309P25100000","bid":577.8,"bid_size":1.0,"ask":583.8,"ask_size":1.0,"iv":0.2075,"open_interest":1.0,"volume":0.0,"delta":-0.5591,"gamma":0.0003,"vega":22.3873,"theta":-12.2806,"rho":-7.1368,"theo":581.8885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":578.7,"last_trade_time":"2026-02-04T09:56:42","percent_change":0.0,"prev_day_close":685.349975585938},{"option":"NDXP260309C25150000","bid":349.3,"bid_size":1.0,"ask":353.3,"ask_size":1.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":0.4233,"gamma":0.0003,"vega":22.2209,"theta":-12.0545,"rho":5.0047,"theo":349.591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.949996948242},{"option":"NDXP260309P25150000","bid":600.7,"bid_size":1.0,"ask":606.6,"ask_size":1.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":-0.5767,"gamma":0.0003,"vega":22.2209,"theta":-12.0219,"rho":-7.3674,"theo":605.2215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.349975585938},{"option":"NDXP260309C25200000","bid":323.5,"bid_size":1.0,"ask":327.5,"ask_size":1.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":0.4054,"gamma":0.0003,"vega":22.0113,"theta":-11.7783,"rho":4.799,"theo":323.9804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.949996948242},{"option":"NDXP260309P25200000","bid":624.9,"bid_size":1.0,"ask":631.4,"ask_size":1.0,"iv":0.2022,"open_interest":2.0,"volume":0.0,"delta":-0.5946,"gamma":0.0003,"vega":22.0113,"theta":-11.7392,"rho":-7.5978,"theo":629.5072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":477.3,"last_trade_time":"2026-02-03T10:53:25","percent_change":0.0,"prev_day_close":738.299987792969},{"option":"NDXP260309C25250000","bid":298.7,"bid_size":1.0,"ask":302.4,"ask_size":1.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":0.3873,"gamma":0.0003,"vega":21.7556,"theta":-11.4788,"rho":4.5909,"theo":299.3422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.849990844727},{"option":"NDXP260309P25250000","bid":649.6,"bid_size":1.0,"ask":656.1,"ask_size":1.0,"iv":0.1995,"open_interest":0.0,"volume":0.0,"delta":-0.6127,"gamma":0.0003,"vega":21.7556,"theta":-11.4334,"rho":-7.8305,"theo":654.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.049987792969},{"option":"NDXP260309C25300000","bid":274.9,"bid_size":1.0,"ask":278.6,"ask_size":1.0,"iv":0.1975,"open_interest":1.0,"volume":0.0,"delta":0.369,"gamma":0.0003,"vega":21.4445,"theta":-11.1564,"rho":4.3758,"theo":275.7143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":489.3,"last_trade_time":"2026-02-11T13:50:16","percent_change":0.0,"prev_day_close":248.650001525879},{"option":"NDXP260309P25300000","bid":676.0,"bid_size":1.0,"ask":683.0,"ask_size":1.0,"iv":0.1971,"open_interest":0.0,"volume":0.0,"delta":-0.6309,"gamma":0.0003,"vega":21.4445,"theta":-11.1046,"rho":-8.0701,"theo":681.0336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":794.299987792969},{"option":"NDXP260309C25350000","bid":252.1,"bid_size":1.0,"ask":255.9,"ask_size":1.0,"iv":0.1948,"open_interest":1.0,"volume":0.0,"delta":0.3506,"gamma":0.0003,"vega":21.0799,"theta":-10.8112,"rho":4.1583,"theo":253.132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":437.3,"last_trade_time":"2026-02-12T10:22:47","percent_change":0.0,"prev_day_close":228.400001525879},{"option":"NDXP260309P25350000","bid":702.0,"bid_size":1.0,"ask":710.4,"ask_size":1.0,"iv":0.1943,"open_interest":0.0,"volume":0.0,"delta":-0.6494,"gamma":0.0003,"vega":21.0799,"theta":-10.753,"rho":-8.3122,"theo":708.3475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":824.25},{"option":"NDXP260309C25400000","bid":230.1,"bid_size":1.0,"ask":234.0,"ask_size":1.0,"iv":0.1921,"open_interest":0.0,"volume":0.0,"delta":0.3321,"gamma":0.0003,"vega":20.6709,"theta":-10.444,"rho":3.9438,"theo":231.5973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.25},{"option":"NDXP260309P25400000","bid":731.4,"bid_size":1.0,"ask":738.4,"ask_size":1.0,"iv":0.1913,"open_interest":0.0,"volume":0.0,"delta":-0.6679,"gamma":0.0003,"vega":20.6709,"theta":-10.3795,"rho":-8.5513,"theo":736.7091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":854.700012207031},{"option":"NDXP260309C25450000","bid":209.5,"bid_size":1.0,"ask":213.4,"ask_size":2.0,"iv":0.1894,"open_interest":4.0,"volume":0.0,"delta":0.3136,"gamma":0.0003,"vega":20.2106,"theta":-10.0561,"rho":3.7272,"theo":211.1098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":461.6,"last_trade_time":"2026-02-09T15:36:51","percent_change":0.0,"prev_day_close":191.100006103516},{"option":"NDXP260309P25450000","bid":760.6,"bid_size":1.0,"ask":767.9,"ask_size":1.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":-0.6864,"gamma":0.0003,"vega":20.2106,"theta":-9.9852,"rho":-8.7926,"theo":766.1178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":881.350006103516},{"option":"NDXP260309C25500000","bid":189.9,"bid_size":1.0,"ask":193.7,"ask_size":2.0,"iv":0.1868,"open_interest":2.0,"volume":0.0,"delta":0.2951,"gamma":0.0003,"vega":19.688,"theta":-9.6481,"rho":3.5062,"theo":191.6909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":402.3,"last_trade_time":"2026-02-12T09:42:52","percent_change":0.0,"prev_day_close":173.949996948242},{"option":"NDXP260309P25500000","bid":770.7,"bid_size":1.0,"ask":816.1,"ask_size":1.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":-0.7049,"gamma":0.0003,"vega":19.688,"theta":-9.5709,"rho":-9.0381,"theo":796.5952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.300018310547},{"option":"NDXP260309C25550000","bid":171.5,"bid_size":1.0,"ask":175.0,"ask_size":1.0,"iv":0.1843,"open_interest":33.0,"volume":0.0,"delta":0.2766,"gamma":0.0003,"vega":19.1169,"theta":-9.2211,"rho":3.2892,"theo":173.3444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":366.3,"last_trade_time":"2026-02-09T10:07:34","percent_change":0.0,"prev_day_close":157.799995422363},{"option":"NDXP260309P25550000","bid":805.4,"bid_size":1.0,"ask":847.4,"ask_size":1.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":-0.7234,"gamma":0.0003,"vega":19.1169,"theta":-9.1375,"rho":-9.2797,"theo":828.145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":952.199981689453},{"option":"NDXP260309C25600000","bid":154.1,"bid_size":1.0,"ask":157.7,"ask_size":2.0,"iv":0.1816,"open_interest":16.0,"volume":0.0,"delta":0.2583,"gamma":0.0003,"vega":18.505,"theta":-8.7772,"rho":3.0755,"theo":156.0531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.4,"last_trade_time":"2026-02-12T12:11:26","percent_change":0.0,"prev_day_close":142.599998474121},{"option":"NDXP260309P25600000","bid":826.5,"bid_size":1.0,"ask":897.8,"ask_size":1.0,"iv":0.1826,"open_interest":0.0,"volume":0.0,"delta":-0.7416,"gamma":0.0003,"vega":18.505,"theta":-8.6872,"rho":-9.518,"theo":860.7499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":983.5},{"option":"NDXP260309C25650000","bid":137.8,"bid_size":1.0,"ask":141.2,"ask_size":2.0,"iv":0.1791,"open_interest":2.0,"volume":1.0,"delta":0.2402,"gamma":0.0003,"vega":17.8342,"theta":-8.3184,"rho":2.8591,"theo":139.8283,"change":48.15,"open":176.5,"high":176.5,"low":176.5,"tick":"up","last_trade_price":176.5,"last_trade_time":"2026-02-18T12:54:14","percent_change":37.5146,"prev_day_close":128.350002288818},{"option":"NDXP260309P25650000","bid":862.9,"bid_size":1.0,"ask":931.1,"ask_size":1.0,"iv":0.18,"open_interest":0.0,"volume":0.0,"delta":-0.7597,"gamma":0.0003,"vega":17.8342,"theta":-8.222,"rho":-9.759,"theo":894.4214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1019.04998779297},{"option":"NDXP260309C25700000","bid":122.7,"bid_size":1.0,"ask":126.0,"ask_size":2.0,"iv":0.1766,"open_interest":3.0,"volume":0.0,"delta":0.2224,"gamma":0.0003,"vega":17.1125,"theta":-7.8469,"rho":2.6474,"theo":124.6839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.08,"last_trade_time":"2026-02-12T15:39:17","percent_change":0.0,"prev_day_close":115.200000762939},{"option":"NDXP260309P25700000","bid":898.1,"bid_size":1.0,"ask":967.3,"ask_size":1.0,"iv":0.179,"open_interest":0.0,"volume":0.0,"delta":-0.7775,"gamma":0.0003,"vega":17.1125,"theta":-7.7442,"rho":-9.9953,"theo":929.1733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1055.54998779297},{"option":"NDXP260309C25750000","bid":108.9,"bid_size":1.0,"ask":112.0,"ask_size":2.0,"iv":0.1741,"open_interest":3.0,"volume":1.0,"delta":0.205,"gamma":0.0003,"vega":16.3625,"theta":-7.3662,"rho":2.4428,"theo":110.604,"change":3.5,"open":106.55,"high":106.55,"low":106.55,"tick":"down","last_trade_price":106.55,"last_trade_time":"2026-02-18T09:38:55","percent_change":3.39641,"prev_day_close":103.050003051758},{"option":"NDXP260309P25750000","bid":933.8,"bid_size":1.0,"ask":1002.0,"ask_size":1.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":-0.795,"gamma":0.0003,"vega":16.3625,"theta":-7.2571,"rho":-10.2245,"theo":964.9896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1093.5},{"option":"NDXP260309C25800000","bid":95.8,"bid_size":1.0,"ask":98.8,"ask_size":2.0,"iv":0.1717,"open_interest":1.0,"volume":1.0,"delta":0.188,"gamma":0.0003,"vega":15.5666,"theta":-6.8801,"rho":2.2388,"theo":97.5947,"change":3.2,"open":94.9,"high":94.9,"low":94.9,"tick":"down","last_trade_price":94.9,"last_trade_time":"2026-02-18T09:38:55","percent_change":3.48964,"prev_day_close":91.6999969482422},{"option":"NDXP260309P25800000","bid":968.6,"bid_size":1.0,"ask":1040.1,"ask_size":1.0,"iv":0.1744,"open_interest":0.0,"volume":0.0,"delta":-0.812,"gamma":0.0003,"vega":15.5666,"theta":-6.7646,"rho":-10.453,"theo":1001.8766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1132.30004882812},{"option":"NDXP260309C25850000","bid":84.2,"bid_size":1.0,"ask":87.0,"ask_size":2.0,"iv":0.1694,"open_interest":0.0,"volume":0.0,"delta":0.1715,"gamma":0.0003,"vega":14.7307,"theta":-6.3924,"rho":2.0425,"theo":85.6645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.3500022888184},{"option":"NDXP260309P25850000","bid":1006.5,"bid_size":1.0,"ask":1071.9,"ask_size":1.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":-0.8285,"gamma":0.0003,"vega":14.7307,"theta":-6.2704,"rho":-10.674,"theo":1039.8426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1171.45001220703},{"option":"NDXP260309C25900000","bid":73.5,"bid_size":1.0,"ask":76.4,"ask_size":2.0,"iv":0.1672,"open_interest":3.0,"volume":0.0,"delta":0.1557,"gamma":0.0002,"vega":13.8854,"theta":-5.9074,"rho":1.856,"theo":74.7861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.1,"last_trade_time":"2026-02-13T09:43:41","percent_change":0.0,"prev_day_close":71.8499984741211},{"option":"NDXP260309P25900000","bid":1045.5,"bid_size":1.0,"ask":1111.1,"ask_size":1.0,"iv":0.1701,"open_interest":2.0,"volume":0.0,"delta":-0.8443,"gamma":0.0002,"vega":13.8854,"theta":-5.7792,"rho":-10.8851,"theo":1078.8605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":558.95,"last_trade_time":"2026-02-02T13:04:22","percent_change":0.0,"prev_day_close":1212.45001220703},{"option":"NDXP260309C25950000","bid":63.9,"bid_size":1.0,"ask":66.7,"ask_size":2.0,"iv":0.1651,"open_interest":0.0,"volume":0.0,"delta":0.1406,"gamma":0.0002,"vega":13.0142,"theta":-5.4302,"rho":1.6738,"theo":64.9497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.2999992370606},{"option":"NDXP260309P25950000","bid":1085.4,"bid_size":1.0,"ask":1155.0,"ask_size":1.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":-0.8594,"gamma":0.0002,"vega":13.0142,"theta":-5.2956,"rho":-11.0918,"theo":1118.9203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1252.85003662109},{"option":"NDXP260309C26000000","bid":55.3,"bid_size":1.0,"ask":57.9,"ask_size":2.0,"iv":0.163,"open_interest":2.0,"volume":0.0,"delta":0.1263,"gamma":0.0002,"vega":12.1301,"theta":-4.9651,"rho":1.5038,"theo":56.133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.0,"last_trade_time":"2026-02-12T14:50:35","percent_change":0.0,"prev_day_close":55.5499992370606},{"option":"NDXP260309P26000000","bid":1125.7,"bid_size":1.0,"ask":1192.4,"ask_size":1.0,"iv":0.1652,"open_interest":2.0,"volume":0.0,"delta":-0.8737,"gamma":0.0002,"vega":12.1301,"theta":-4.824,"rho":-11.2864,"theo":1159.9999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":599.75,"last_trade_time":"2026-02-02T13:04:22","percent_change":0.0,"prev_day_close":1295.5},{"option":"NDXP260309C26050000","bid":47.6,"bid_size":2.0,"ask":50.0,"ask_size":1.0,"iv":0.161,"open_interest":0.0,"volume":0.0,"delta":0.1128,"gamma":0.0002,"vega":11.2622,"theta":-4.5165,"rho":1.3446,"theo":48.2836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.5500011444092},{"option":"NDXP260309P26050000","bid":1168.8,"bid_size":1.0,"ask":1234.6,"ask_size":1.0,"iv":0.1646,"open_interest":0.0,"volume":0.0,"delta":-0.8871,"gamma":0.0002,"vega":11.2622,"theta":-4.3691,"rho":-11.4702,"theo":1202.0467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1340.14996337891},{"option":"NDXP260309C26100000","bid":40.8,"bid_size":1.0,"ask":43.2,"ask_size":2.0,"iv":0.1593,"open_interest":5.0,"volume":0.0,"delta":0.1004,"gamma":0.0002,"vega":10.3939,"theta":-4.0887,"rho":1.194,"theo":41.3656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.1,"last_trade_time":"2026-02-13T09:44:15","percent_change":0.0,"prev_day_close":42.4500007629394},{"option":"NDXP260309P26100000","bid":1212.0,"bid_size":1.0,"ask":1277.6,"ask_size":1.0,"iv":0.1629,"open_interest":0.0,"volume":0.0,"delta":-0.8996,"gamma":0.0002,"vega":10.3939,"theta":-3.935,"rho":-11.6454,"theo":1245.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1381.0},{"option":"NDXP260309C26150000","bid":34.8,"bid_size":2.0,"ask":37.1,"ask_size":3.0,"iv":0.1575,"open_interest":7.0,"volume":0.0,"delta":0.0889,"gamma":0.0002,"vega":9.5492,"theta":-3.685,"rho":1.0582,"theo":35.3172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.0,"last_trade_time":"2026-02-17T10:21:52","percent_change":0.0,"prev_day_close":36.8999996185303},{"option":"NDXP260309P26150000","bid":1255.2,"bid_size":1.0,"ask":1321.5,"ask_size":1.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":-0.9111,"gamma":0.0002,"vega":9.5492,"theta":-3.5249,"rho":-11.8057,"theo":1288.8729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1425.5},{"option":"NDXP260309C26200000","bid":29.7,"bid_size":2.0,"ask":31.8,"ask_size":2.0,"iv":0.156,"open_interest":7.0,"volume":3.0,"delta":0.0784,"gamma":0.0002,"vega":8.7432,"theta":-3.3083,"rho":0.9327,"theo":30.0682,"change":12.15,"open":44.05,"high":44.05,"low":44.05,"tick":"down","last_trade_price":44.05,"last_trade_time":"2026-02-18T10:23:51","percent_change":38.0878,"prev_day_close":31.8999996185303},{"option":"NDXP260309P26200000","bid":1243.2,"bid_size":1.0,"ask":1421.5,"ask_size":1.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.9216,"gamma":0.0002,"vega":8.7432,"theta":-3.1418,"rho":-11.9559,"theo":1333.5201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1472.54998779297},{"option":"NDXP260309C26250000","bid":25.3,"bid_size":2.0,"ask":27.3,"ask_size":3.0,"iv":0.1547,"open_interest":3.0,"volume":3.0,"delta":0.069,"gamma":0.0001,"vega":7.9643,"theta":-2.9606,"rho":0.8191,"theo":25.5577,"change":10.13,"open":38.03,"high":38.03,"low":38.03,"tick":"up","last_trade_price":38.03,"last_trade_time":"2026-02-18T10:23:51","percent_change":36.3082,"prev_day_close":27.8999996185303},{"option":"NDXP260309P26250000","bid":1288.5,"bid_size":1.0,"ask":1466.8,"ask_size":1.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":-0.931,"gamma":0.0001,"vega":7.9643,"theta":-2.7877,"rho":-12.0941,"theo":1378.9059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1518.5},{"option":"NDXP260309C26300000","bid":21.5,"bid_size":2.0,"ask":23.4,"ask_size":3.0,"iv":0.1534,"open_interest":4.0,"volume":0.0,"delta":0.0605,"gamma":0.0001,"vega":7.237,"theta":-2.6428,"rho":0.7191,"theo":21.7034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.1,"last_trade_time":"2026-02-06T12:01:52","percent_change":0.0,"prev_day_close":24.1499996185303},{"option":"NDXP260309P26300000","bid":1334.6,"bid_size":1.0,"ask":1514.1,"ask_size":1.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.9395,"gamma":0.0001,"vega":7.237,"theta":-2.4635,"rho":-12.2187,"theo":1424.9478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1561.84997558594},{"option":"NDXP260309C26350000","bid":18.2,"bid_size":3.0,"ask":20.0,"ask_size":2.0,"iv":0.1525,"open_interest":8.0,"volume":0.0,"delta":0.053,"gamma":0.0001,"vega":6.561,"theta":-2.3553,"rho":0.6284,"theo":18.4336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.0,"last_trade_time":"2026-02-17T09:59:35","percent_change":0.0,"prev_day_close":20.8500003814697},{"option":"NDXP260309P26350000","bid":1381.2,"bid_size":1.0,"ask":1559.4,"ask_size":1.0,"iv":0.1495,"open_interest":0.0,"volume":0.0,"delta":-0.947,"gamma":0.0001,"vega":6.561,"theta":-2.1696,"rho":-12.334,"theo":1471.5743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1607.20001220703},{"option":"NDXP260309C26400000","bid":15.5,"bid_size":2.0,"ask":17.2,"ask_size":3.0,"iv":0.1514,"open_interest":83.0,"volume":0.0,"delta":0.0464,"gamma":0.0001,"vega":5.9307,"theta":-2.0975,"rho":0.5496,"theo":15.6784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.12,"last_trade_time":"2026-02-13T15:27:40","percent_change":0.0,"prev_day_close":18.0},{"option":"NDXP260309P26400000","bid":1427.8,"bid_size":1.0,"ask":1606.5,"ask_size":1.0,"iv":0.1478,"open_interest":0.0,"volume":0.0,"delta":-0.9536,"gamma":0.0001,"vega":5.9307,"theta":-1.9055,"rho":-12.4373,"theo":1518.7154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1655.59997558594},{"option":"NDXP260309C26450000","bid":13.2,"bid_size":2.0,"ask":14.8,"ask_size":3.0,"iv":0.151,"open_interest":2.0,"volume":1.0,"delta":0.0406,"gamma":0.0001,"vega":5.3599,"theta":-1.868,"rho":0.4811,"theo":13.3622,"change":5.55,"open":21.1,"high":21.1,"low":21.1,"tick":"down","last_trade_price":21.1,"last_trade_time":"2026-02-18T12:20:36","percent_change":35.6913,"prev_day_close":15.5499997138977},{"option":"NDXP260309P26450000","bid":1475.4,"bid_size":1.0,"ask":1654.0,"ask_size":1.0,"iv":0.1467,"open_interest":0.0,"volume":0.0,"delta":-0.9594,"gamma":0.0001,"vega":5.3599,"theta":-1.6696,"rho":-12.5304,"theo":1566.2955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1703.15002441406},{"option":"NDXP260309C26500000","bid":11.2,"bid_size":3.0,"ask":12.7,"ask_size":4.0,"iv":0.1504,"open_interest":3.0,"volume":1.0,"delta":0.0355,"gamma":0.0001,"vega":4.8424,"theta":-1.6653,"rho":0.4204,"theo":11.4245,"change":0.15,"open":13.65,"high":13.65,"low":13.65,"tick":"up","last_trade_price":13.65,"last_trade_time":"2026-02-18T09:52:41","percent_change":1.11111,"prev_day_close":13.5},{"option":"NDXP260309P26500000","bid":1523.3,"bid_size":1.0,"ask":1701.8,"ask_size":1.0,"iv":0.1455,"open_interest":2.0,"volume":0.0,"delta":-0.9644,"gamma":0.0001,"vega":4.8424,"theta":-1.4605,"rho":-12.6157,"theo":1614.254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1230.88,"last_trade_time":"2026-02-11T09:35:18","percent_change":0.0,"prev_day_close":1752.10003662109},{"option":"NDXP260309C26550000","bid":9.5,"bid_size":3.0,"ask":10.9,"ask_size":2.0,"iv":0.15,"open_interest":3.0,"volume":0.0,"delta":0.0312,"gamma":0.0001,"vega":4.372,"theta":-1.487,"rho":0.3687,"theo":9.8068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.05,"last_trade_time":"2026-02-17T10:39:47","percent_change":0.0,"prev_day_close":11.7000002861023},{"option":"NDXP260309P26550000","bid":1571.5,"bid_size":1.0,"ask":1749.8,"ask_size":1.0,"iv":0.1442,"open_interest":0.0,"volume":0.0,"delta":-0.9688,"gamma":0.0001,"vega":4.372,"theta":-1.2759,"rho":-12.692,"theo":1662.5326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1800.54998779297},{"option":"NDXP260309C26600000","bid":8.1,"bid_size":4.0,"ask":9.5,"ask_size":4.0,"iv":0.1497,"open_interest":7.0,"volume":1.0,"delta":0.0274,"gamma":0.0001,"vega":3.9529,"theta":-1.3306,"rho":0.3243,"theo":8.4537,"change":0.31,"open":10.51,"high":10.51,"low":10.51,"tick":"up","last_trade_price":10.51,"last_trade_time":"2026-02-18T09:52:41","percent_change":3.03921,"prev_day_close":10.2000002861023},{"option":"NDXP260309P26600000","bid":1620.0,"bid_size":1.0,"ask":1798.2,"ask_size":1.0,"iv":0.1431,"open_interest":0.0,"volume":0.0,"delta":-0.9726,"gamma":0.0001,"vega":3.9529,"theta":-1.1131,"rho":-12.761,"theo":1711.0757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1856.20001220703},{"option":"NDXP260309C26650000","bid":7.0,"bid_size":4.0,"ask":8.2,"ask_size":3.0,"iv":0.1502,"open_interest":1.0,"volume":0.0,"delta":0.0242,"gamma":0.0001,"vega":3.5797,"theta":-1.1938,"rho":0.2853,"theo":7.3221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.5,"last_trade_time":"2026-02-10T15:39:02","percent_change":0.0,"prev_day_close":9.00000023841858},{"option":"NDXP260309P26650000","bid":1668.6,"bid_size":1.0,"ask":1845.1,"ask_size":1.0,"iv":0.1382,"open_interest":0.0,"volume":0.0,"delta":-0.9758,"gamma":0.0001,"vega":3.5797,"theta":-0.9699,"rho":-12.8246,"theo":1759.8404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1901.70007324219},{"option":"NDXP260309C26700000","bid":6.0,"bid_size":4.0,"ask":7.2,"ask_size":4.0,"iv":0.1498,"open_interest":7.0,"volume":0.0,"delta":0.0214,"gamma":0.0001,"vega":3.2442,"theta":-1.0742,"rho":0.252,"theo":6.3743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.97,"last_trade_time":"2026-02-13T15:27:40","percent_change":0.0,"prev_day_close":7.95000004768372},{"option":"NDXP260309P26700000","bid":1621.8,"bid_size":1.0,"ask":1981.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9786,"gamma":0.0001,"vega":3.2442,"theta":-0.844,"rho":-12.8825,"theo":1808.7889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1946.95001220703},{"option":"NDXP260309C26750000","bid":5.2,"bid_size":4.0,"ask":6.3,"ask_size":4.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":0.019,"gamma":0.0,"vega":2.9452,"theta":-0.9694,"rho":0.2236,"theo":5.5756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.0499997138977},{"option":"NDXP260309P26750000","bid":1682.0,"bid_size":1.0,"ask":2037.5,"ask_size":1.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":-0.981,"gamma":0.0,"vega":2.9452,"theta":-0.7327,"rho":-12.9354,"theo":1857.8864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1995.89996337891},{"option":"NDXP260309C26800000","bid":4.5,"bid_size":4.0,"ask":5.6,"ask_size":4.0,"iv":0.1507,"open_interest":20.0,"volume":0.0,"delta":0.0169,"gamma":0.0,"vega":2.6802,"theta":-0.8773,"rho":0.1988,"theo":4.8993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.35,"last_trade_time":"2026-02-11T09:48:13","percent_change":0.0,"prev_day_close":6.10000014305115},{"option":"NDXP260309P26800000","bid":1731.2,"bid_size":1.0,"ask":2086.7,"ask_size":1.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":-0.9831,"gamma":0.0,"vega":2.6802,"theta":-0.6343,"rho":-12.9849,"theo":1907.1064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2045.0},{"option":"NDXP260309C26850000","bid":3.9,"bid_size":4.0,"ask":4.9,"ask_size":3.0,"iv":0.1507,"open_interest":2.0,"volume":0.0,"delta":0.0151,"gamma":0.0,"vega":2.4434,"theta":-0.7963,"rho":0.1769,"theo":4.3248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.03,"last_trade_time":"2026-02-11T10:37:55","percent_change":0.0,"prev_day_close":5.45000004768372},{"option":"NDXP260309P26850000","bid":1780.6,"bid_size":1.0,"ask":2136.0,"ask_size":1.0,"iv":0.159,"open_interest":0.0,"volume":0.0,"delta":-0.9849,"gamma":0.0,"vega":2.4434,"theta":-0.5469,"rho":-13.0313,"theo":1956.4282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2091.95001220703},{"option":"NDXP260309C26900000","bid":3.4,"bid_size":5.0,"ask":4.4,"ask_size":5.0,"iv":0.1518,"open_interest":0.0,"volume":3.0,"delta":0.0135,"gamma":0.0,"vega":2.2303,"theta":-0.7247,"rho":0.1582,"theo":3.834,"change":0.91,"open":5.55,"high":5.81,"low":5.55,"tick":"up","last_trade_price":5.81,"last_trade_time":"2026-02-18T10:14:37","percent_change":18.5714,"prev_day_close":4.89999985694885},{"option":"NDXP260309P26900000","bid":1830.0,"bid_size":1.0,"ask":2185.4,"ask_size":1.0,"iv":0.1603,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0,"vega":2.2303,"theta":-0.469,"rho":-13.0746,"theo":2005.8336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2141.25},{"option":"NDXP260309C26950000","bid":3.0,"bid_size":5.0,"ask":4.0,"ask_size":7.0,"iv":0.1525,"open_interest":2.0,"volume":0.0,"delta":0.0121,"gamma":0.0,"vega":2.0391,"theta":-0.6612,"rho":0.1421,"theo":3.4115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.35,"last_trade_time":"2026-02-04T12:36:00","percent_change":0.0,"prev_day_close":4.39999985694885},{"option":"NDXP260309P26950000","bid":1879.5,"bid_size":1.0,"ask":2234.3,"ask_size":1.0,"iv":0.1606,"open_interest":0.0,"volume":0.0,"delta":-0.9879,"gamma":0.0,"vega":2.0391,"theta":-0.399,"rho":-13.1153,"theo":2055.3073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2191.70001220703},{"option":"NDXP260309C27000000","bid":2.65,"bid_size":5.0,"ask":3.6,"ask_size":6.0,"iv":0.1536,"open_interest":11.0,"volume":0.0,"delta":0.0109,"gamma":0.0,"vega":1.8681,"theta":-0.6045,"rho":0.1277,"theo":3.0459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.35,"last_trade_time":"2026-02-11T09:48:13","percent_change":0.0,"prev_day_close":4.00000011920929},{"option":"NDXP260309P27000000","bid":1929.0,"bid_size":1.0,"ask":2284.4,"ask_size":1.0,"iv":0.1634,"open_interest":0.0,"volume":0.0,"delta":-0.9891,"gamma":0.0,"vega":1.8681,"theta":-0.336,"rho":-13.1543,"theo":2104.838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2241.20007324219},{"option":"NDXP260309C27050000","bid":2.35,"bid_size":5.0,"ask":3.3,"ask_size":8.0,"iv":0.1543,"open_interest":1.0,"volume":0.0,"delta":0.0098,"gamma":0.0,"vega":1.7145,"theta":-0.554,"rho":0.1149,"theo":2.7289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.08,"last_trade_time":"2026-02-09T14:28:25","percent_change":0.0,"prev_day_close":3.67500007152557},{"option":"NDXP260309P27050000","bid":1978.6,"bid_size":1.0,"ask":2333.5,"ask_size":1.0,"iv":0.1639,"open_interest":0.0,"volume":0.0,"delta":-0.9902,"gamma":0.0,"vega":1.7145,"theta":-0.2791,"rho":-13.1916,"theo":2154.4172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2290.70007324219},{"option":"NDXP260309C27100000","bid":2.05,"bid_size":6.0,"ask":2.95,"ask_size":7.0,"iv":0.1552,"open_interest":2.0,"volume":0.0,"delta":0.0089,"gamma":0.0,"vega":1.5755,"theta":-0.5088,"rho":0.1037,"theo":2.4529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.53,"last_trade_time":"2026-02-09T14:28:25","percent_change":0.0,"prev_day_close":3.34999990463257},{"option":"NDXP260309P27100000","bid":2028.3,"bid_size":1.0,"ask":2383.1,"ask_size":1.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0,"vega":1.5755,"theta":-0.2276,"rho":-13.2274,"theo":2204.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2343.84997558594},{"option":"NDXP260309C27150000","bid":1.85,"bid_size":6.0,"ask":2.75,"ask_size":7.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":0.008,"gamma":0.0,"vega":1.4496,"theta":-0.4683,"rho":0.094,"theo":2.2115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.12500005960464},{"option":"NDXP260309P27150000","bid":2078.0,"bid_size":1.0,"ask":2432.9,"ask_size":1.0,"iv":0.168,"open_interest":0.0,"volume":0.0,"delta":-0.9919,"gamma":0.0,"vega":1.4496,"theta":-0.1807,"rho":-13.2618,"theo":2253.6924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2389.90002441406},{"option":"NDXP260309C27200000","bid":1.65,"bid_size":6.0,"ask":2.55,"ask_size":7.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":0.0073,"gamma":0.0,"vega":1.3359,"theta":-0.4318,"rho":0.0854,"theo":1.9995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.87499994039536},{"option":"NDXP260309P27200000","bid":2127.7,"bid_size":1.0,"ask":2482.6,"ask_size":1.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-0.9927,"gamma":0.0,"vega":1.3359,"theta":-0.1378,"rho":-13.295,"theo":2303.3767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2439.55004882812},{"option":"NDXP260309C27300000","bid":1.3,"bid_size":6.0,"ask":2.25,"ask_size":9.0,"iv":0.1604,"open_interest":0.0,"volume":0.0,"delta":0.0061,"gamma":0.0,"vega":1.1409,"theta":-0.3695,"rho":0.0707,"theo":1.6491,"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":2.47500002384186},{"option":"NDXP260309P27300000","bid":2227.2,"bid_size":1.0,"ask":2582.1,"ask_size":1.0,"iv":0.1743,"open_interest":0.0,"volume":0.0,"delta":-0.9939,"gamma":0.0,"vega":1.1409,"theta":-0.0627,"rho":-13.3588,"theo":2402.8187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2538.90002441406},{"option":"NDXP260309C27400000","bid":1.1,"bid_size":6.0,"ask":1.95,"ask_size":7.0,"iv":0.1635,"open_interest":0.0,"volume":3.0,"delta":0.0051,"gamma":0.0,"vega":0.9809,"theta":-0.319,"rho":0.0592,"theo":1.377,"change":0.125,"open":2.23,"high":2.25,"low":2.23,"tick":"up","last_trade_price":2.25,"last_trade_time":"2026-02-18T10:14:37","percent_change":5.88235,"prev_day_close":2.12499997019768},{"option":"NDXP260309P27400000","bid":2326.8,"bid_size":1.0,"ask":2681.6,"ask_size":1.0,"iv":0.1786,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0,"vega":0.9809,"theta":0.0,"rho":-13.4196,"theo":2502.3391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2638.40002441406},{"option":"NDXP260309C27500000","bid":0.9,"bid_size":6.0,"ask":1.8,"ask_size":9.0,"iv":0.1664,"open_interest":0.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":0.8494,"theta":-0.278,"rho":0.0501,"theo":1.1638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.84999999403954},{"option":"NDXP260309P27500000","bid":2426.4,"bid_size":1.0,"ask":2781.3,"ask_size":1.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":-0.9957,"gamma":0.0,"vega":0.8494,"theta":0.0,"rho":-13.4778,"theo":2601.9185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2737.90002441406},{"option":"NDXP260309C27600000","bid":0.75,"bid_size":6.0,"ask":1.65,"ask_size":8.0,"iv":0.1696,"open_interest":0.0,"volume":0.0,"delta":0.0037,"gamma":0.0,"vega":0.7418,"theta":-0.2446,"rho":0.0428,"theo":0.9959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.65000000596046},{"option":"NDXP260309P27600000","bid":2526.1,"bid_size":1.0,"ask":2881.5,"ask_size":1.0,"iv":0.1905,"open_interest":0.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.7418,"theta":0.0,"rho":-13.5343,"theo":2701.5431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2836.84997558594},{"option":"NDXP260309C27700000","bid":0.6,"bid_size":6.0,"ask":1.5,"ask_size":7.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.6532,"theta":-0.2173,"rho":0.0369,"theo":0.8631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.47499997913837},{"option":"NDXP260309P27700000","bid":2625.7,"bid_size":1.0,"ask":2980.3,"ask_size":1.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.6532,"theta":0.0,"rho":-13.5893,"theo":2801.2028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2936.0},{"option":"NDXP260309C27800000","bid":0.5,"bid_size":6.0,"ask":1.4,"ask_size":10.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.5796,"theta":-0.195,"rho":0.0322,"theo":0.757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.29999995231628},{"option":"NDXP260309P27800000","bid":2725.4,"bid_size":1.0,"ask":3080.3,"ask_size":1.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.5796,"theta":0.0,"rho":-13.6432,"theo":2900.8893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3035.65002441406},{"option":"NDXP260309C27900000","bid":0.45,"bid_size":6.0,"ask":1.35,"ask_size":11.0,"iv":0.1795,"open_interest":0.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.5182,"theta":-0.1764,"rho":0.0284,"theo":0.6713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.17500002682209},{"option":"NDXP260309P27900000","bid":2825.1,"bid_size":1.0,"ask":3181.6,"ask_size":1.0,"iv":0.2091,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.5182,"theta":0.0,"rho":-13.6962,"theo":3000.596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3135.30004882812},{"option":"NDXP260309C28000000","bid":0.35,"bid_size":6.0,"ask":1.25,"ask_size":11.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.4668,"theta":-0.161,"rho":0.0253,"theo":0.6012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"NDXP260309P28000000","bid":2924.9,"bid_size":1.0,"ask":3279.7,"ask_size":1.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.4668,"theta":0.0,"rho":-13.7485,"theo":3100.3185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3235.0},{"option":"NDXP260309C28100000","bid":0.25,"bid_size":6.0,"ask":1.15,"ask_size":11.0,"iv":0.1861,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.4234,"theta":-0.1481,"rho":0.0226,"theo":0.5434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"NDXP260309P28100000","bid":3024.6,"bid_size":1.0,"ask":3379.4,"ask_size":1.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.4234,"theta":0.0,"rho":-13.8003,"theo":3200.0532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3334.65002441406},{"option":"NDXP260309C28200000","bid":0.2,"bid_size":6.0,"ask":1.1,"ask_size":10.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.3861,"theta":-0.137,"rho":0.0204,"theo":0.4952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.899999976158142},{"option":"NDXP260309P28200000","bid":3124.3,"bid_size":1.0,"ask":3480.8,"ask_size":1.0,"iv":0.2247,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.3861,"theta":0.0,"rho":-13.8517,"theo":3299.7975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3438.84997558594},{"option":"NDXP260309C28300000","bid":0.15,"bid_size":6.0,"ask":1.05,"ask_size":12.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.3539,"theta":-0.1275,"rho":0.0185,"theo":0.4542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.875},{"option":"NDXP260309P28300000","bid":3224.1,"bid_size":1.0,"ask":3580.5,"ask_size":1.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.3539,"theta":0.0,"rho":-13.9028,"theo":3399.549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3534.0},{"option":"NDXP260309C28400000","bid":0.1,"bid_size":6.0,"ask":1.0,"ask_size":12.0,"iv":0.1963,"open_interest":1.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.3257,"theta":-0.1192,"rho":0.0169,"theo":0.419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-12T13:03:43","percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260309P28400000","bid":3323.8,"bid_size":1.0,"ask":3680.2,"ask_size":1.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.3257,"theta":0.0,"rho":-13.9535,"theo":3499.3063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3638.70007324219},{"option":"NDXP260309C28500000","bid":0.05,"bid_size":5.0,"ask":0.95,"ask_size":12.0,"iv":0.2002,"open_interest":1.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.301,"theta":-0.1119,"rho":0.0155,"theo":0.3883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-13T10:35:21","percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"NDXP260309P28500000","bid":3423.6,"bid_size":1.0,"ask":3778.4,"ask_size":1.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.301,"theta":0.0,"rho":-14.0041,"theo":3599.0682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3733.39990234375},{"option":"NDXP260309C29000000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":17.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.2118,"theta":-0.085,"rho":0.0106,"theo":0.2797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.649999976158142},{"option":"NDXP260309P29000000","bid":3922.4,"bid_size":1.0,"ask":4277.2,"ask_size":1.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.2118,"theta":0.0,"rho":-14.255,"theo":4097.9221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4236.64990234375},{"option":"NDXP260309C29500000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":14.0,"iv":0.2375,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1566,"theta":-0.0675,"rho":0.0076,"theo":0.2128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260309P29500000","bid":4421.2,"bid_size":1.0,"ask":4777.6,"ask_size":1.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1562,"theta":0.0,"rho":-14.5038,"theo":4596.8172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4735.44995117188},{"option":"NDXP260309C30000000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":17.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.1187,"theta":-0.0548,"rho":0.0057,"theo":0.1662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260309P30000000","bid":4920.0,"bid_size":1.0,"ask":5276.5,"ask_size":1.0,"iv":0.3136,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.1188,"theta":0.0,"rho":-14.7516,"theo":5095.734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5229.55004882812},{"option":"NDXP260309C30500000","bid":0.0,"bid_size":0.0,"ask":0.55,"ask_size":18.0,"iv":0.2765,"open_interest":1.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0926,"theta":-0.0454,"rho":0.0044,"theo":0.1335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-10T16:02:30","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"NDXP260309P30500000","bid":5418.9,"bid_size":1.0,"ask":5775.3,"ask_size":1.0,"iv":0.3365,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0926,"theta":0.0,"rho":-14.9988,"theo":5594.6637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5728.39990234375},{"option":"NDXP260309C31000000","bid":0.0,"bid_size":0.0,"ask":0.5,"ask_size":16.0,"iv":0.2947,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0737,"theta":-0.0382,"rho":0.0034,"theo":0.1092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260309P31000000","bid":5917.8,"bid_size":1.0,"ask":6274.2,"ask_size":1.0,"iv":0.3594,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0737,"theta":0.0,"rho":-15.2457,"theo":6093.602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6231.94995117188},{"option":"NDXP260309C32000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":12.0,"iv":0.3312,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0489,"theta":-0.028,"rho":0.0022,"theo":0.0764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260309P32000000","bid":6915.6,"bid_size":1.0,"ask":7272.1,"ask_size":1.0,"iv":0.404,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0489,"theta":0.0,"rho":-15.7386,"theo":7091.4944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7225.05004882812},{"option":"NDXP260309C33000000","bid":0.0,"bid_size":0.0,"ask":0.45,"ask_size":9.0,"iv":0.3683,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0338,"theta":-0.0211,"rho":0.0015,"theo":0.0552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"NDXP260309P33000000","bid":7913.5,"bid_size":1.0,"ask":8269.9,"ask_size":1.0,"iv":0.4464,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0342,"theta":0.0,"rho":-16.2311,"theo":8089.3992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8222.7998046875},{"option":"NDXP260310C13000000","bid":11690.9,"bid_size":1.0,"ask":12046.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.1537,"theta":0.0,"rho":6.7415,"theo":11871.6326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11736.0},{"option":"NDXP260310P13000000","bid":0.05,"bid_size":7.0,"ask":1.1,"ask_size":5.0,"iv":0.8626,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.1537,"theta":-0.3,"rho":-0.01,"theo":1.077,"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":1.27499997615814},{"option":"NDXP260310C14000000","bid":10693.6,"bid_size":1.0,"ask":11049.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.2117,"theta":0.0,"rho":7.2564,"theo":10874.1706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10738.9497070312},{"option":"NDXP260310P14000000","bid":0.45,"bid_size":7.0,"ask":1.5,"ask_size":5.0,"iv":0.8017,"open_interest":0.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.2118,"theta":-0.3801,"rho":-0.0141,"theo":1.4255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.80000002682209},{"option":"NDXP260310C15000000","bid":9696.5,"bid_size":1.0,"ask":10051.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.2958,"theta":0.0,"rho":7.7694,"theo":9876.8437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9742.14990234375},{"option":"NDXP260310P15000000","bid":1.15,"bid_size":5.0,"ask":2.2,"ask_size":6.0,"iv":0.7445,"open_interest":1.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.2959,"theta":-0.4851,"rho":-0.0202,"theo":1.9098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.73,"last_trade_time":"2026-02-17T14:50:10","percent_change":0.0,"prev_day_close":2.64999997615814},{"option":"NDXP260310C16000000","bid":8699.6,"bid_size":1.0,"ask":9055.1,"ask_size":1.0,"iv":0.5598,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.4182,"theta":0.0,"rho":8.2792,"theo":8879.7338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8745.0},{"option":"NDXP260310P16000000","bid":2.05,"bid_size":6.0,"ask":3.3,"ask_size":4.0,"iv":0.6853,"open_interest":5.0,"volume":1.0,"delta":-0.0023,"gamma":0.0,"vega":0.418,"theta":-0.6269,"rho":-0.0294,"theo":2.6085,"change":-0.375,"open":3.4,"high":3.4,"low":3.4,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-18T09:43:41","percent_change":-9.93377,"prev_day_close":3.77499985694885},{"option":"NDXP260310C17000000","bid":7703.2,"bid_size":1.0,"ask":8058.7,"ask_size":1.0,"iv":0.5707,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.6074,"theta":0.0,"rho":8.7833,"theo":7882.99,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7748.89990234375},{"option":"NDXP260310P17000000","bid":3.3,"bid_size":7.0,"ask":4.6,"ask_size":5.0,"iv":0.6222,"open_interest":0.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.6074,"theta":-0.828,"rho":-0.0443,"theo":3.6763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.35000014305115},{"option":"NDXP260310C18000000","bid":6707.3,"bid_size":1.0,"ask":7062.8,"ask_size":1.0,"iv":0.5304,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.9112,"theta":-0.2906,"rho":9.2772,"theo":6886.9106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6753.39990234375},{"option":"NDXP260310P18000000","bid":5.1,"bid_size":5.0,"ask":6.5,"ask_size":5.0,"iv":0.5598,"open_interest":0.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":0.9113,"theta":-1.1259,"rho":-0.0695,"theo":5.4077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.2999997138977},{"option":"NDXP260310C19000000","bid":5712.4,"bid_size":1.0,"ask":6067.4,"ask_size":1.0,"iv":0.4788,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":1.4243,"theta":-0.8794,"rho":9.7507,"theo":5892.1385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5759.2001953125},{"option":"NDXP260310P19000000","bid":8.0,"bid_size":5.0,"ask":9.5,"ask_size":3.0,"iv":0.4998,"open_interest":0.0,"volume":0.0,"delta":-0.0088,"gamma":0.0,"vega":1.4245,"theta":-1.5937,"rho":-0.115,"theo":8.4465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.75},{"option":"NDXP260310C19500000","bid":5215.8,"bid_size":1.0,"ask":5570.8,"ask_size":1.0,"iv":0.4549,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0,"vega":1.8099,"theta":-1.2758,"rho":9.9738,"theo":5395.6387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5263.2001953125},{"option":"NDXP260310P19500000","bid":10.3,"bid_size":4.0,"ask":11.9,"ask_size":4.0,"iv":0.4716,"open_interest":0.0,"volume":0.0,"delta":-0.0116,"gamma":0.0,"vega":1.8101,"theta":-1.9295,"rho":-0.1515,"theo":10.8524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.3000001907349},{"option":"NDXP260310C20000000","bid":4720.2,"bid_size":1.0,"ask":5075.2,"ask_size":1.0,"iv":0.4316,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":2.3381,"theta":-1.7752,"rho":10.1806,"theo":4900.1476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4766.09985351562},{"option":"NDXP260310P20000000","bid":13.5,"bid_size":4.0,"ask":15.2,"ask_size":4.0,"iv":0.4439,"open_interest":0.0,"volume":0.0,"delta":-0.0156,"gamma":0.0,"vega":2.3379,"theta":-2.3681,"rho":-0.2041,"theo":14.2638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.1999998092651},{"option":"NDXP260310C20500000","bid":4223.4,"bid_size":1.0,"ask":4581.0,"ask_size":1.0,"iv":0.4034,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0,"vega":3.0579,"theta":-2.4145,"rho":10.3642,"theo":4406.1992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4268.35009765625},{"option":"NDXP260310P20500000","bid":18.1,"bid_size":3.0,"ask":20.0,"ask_size":4.0,"iv":0.4179,"open_interest":0.0,"volume":0.0,"delta":-0.0214,"gamma":0.0,"vega":3.0579,"theta":-2.947,"rho":-0.28,"theo":19.2218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.9000005722046},{"option":"NDXP260310C21000000","bid":3734.7,"bid_size":1.0,"ask":4089.2,"ask_size":1.0,"iv":0.387,"open_interest":0.0,"volume":0.0,"delta":0.9701,"gamma":0.0,"vega":4.0313,"theta":-3.2288,"rho":10.5129,"theo":3914.5458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3778.25},{"option":"NDXP260310P21000000","bid":25.0,"bid_size":3.0,"ask":27.0,"ask_size":2.0,"iv":0.3932,"open_interest":0.0,"volume":1.0,"delta":-0.0298,"gamma":0.0,"vega":4.0313,"theta":-3.7007,"rho":-0.3909,"theo":26.4736,"change":-8.85,"open":22.8,"high":22.8,"low":22.8,"tick":"down","last_trade_price":22.8,"last_trade_time":"2026-02-18T14:18:12","percent_change":-27.9621,"prev_day_close":31.6499996185303},{"option":"NDXP260310C21100000","bid":3633.4,"bid_size":1.0,"ask":3991.3,"ask_size":1.0,"iv":0.3784,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0,"vega":4.2672,"theta":-3.4156,"rho":10.5368,"theo":3816.5786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3680.65002441406},{"option":"NDXP260310P21100000","bid":26.7,"bid_size":4.0,"ask":28.8,"ask_size":1.0,"iv":0.3885,"open_interest":0.0,"volume":0.0,"delta":-0.0319,"gamma":0.0,"vega":4.2672,"theta":-3.8754,"rho":-0.4189,"theo":28.2875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.8999996185303},{"option":"NDXP260310C21200000","bid":3536.8,"bid_size":1.0,"ask":3893.4,"ask_size":1.0,"iv":0.3757,"open_interest":0.0,"volume":0.0,"delta":0.9658,"gamma":0.0,"vega":4.5165,"theta":-3.6114,"rho":10.5582,"theo":3718.7613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3589.04992675781},{"option":"NDXP260310P21200000","bid":28.6,"bid_size":4.0,"ask":30.8,"ask_size":1.0,"iv":0.3836,"open_interest":0.0,"volume":0.0,"delta":-0.0342,"gamma":0.0,"vega":4.5165,"theta":-4.0591,"rho":-0.4494,"theo":30.2512,"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":36.25},{"option":"NDXP260310C21300000","bid":3437.9,"bid_size":1.0,"ask":3795.8,"ask_size":1.0,"iv":0.3702,"open_interest":0.0,"volume":0.0,"delta":0.9633,"gamma":0.0,"vega":4.778,"theta":-3.8167,"rho":10.5774,"theo":3621.1083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3472.84997558594},{"option":"NDXP260310P21300000","bid":30.8,"bid_size":4.0,"ask":32.9,"ask_size":1.0,"iv":0.379,"open_interest":0.0,"volume":0.0,"delta":-0.0367,"gamma":0.0,"vega":4.778,"theta":-4.2523,"rho":-0.4821,"theo":32.3792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.8500003814697},{"option":"NDXP260310C21400000","bid":3340.4,"bid_size":1.0,"ask":3698.3,"ask_size":1.0,"iv":0.3661,"open_interest":0.0,"volume":0.0,"delta":0.9606,"gamma":0.0,"vega":5.0533,"theta":-4.032,"rho":10.5944,"theo":3523.6339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3409.84997558594},{"option":"NDXP260310P21400000","bid":33.0,"bid_size":3.0,"ask":35.2,"ask_size":2.0,"iv":0.3744,"open_interest":1.0,"volume":0.0,"delta":-0.0393,"gamma":0.0,"vega":5.0529,"theta":-4.4551,"rho":-0.5169,"theo":34.6821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.3,"last_trade_time":"2026-02-17T13:29:17","percent_change":0.0,"prev_day_close":41.6499996185303},{"option":"NDXP260310C21500000","bid":3356.4,"bid_size":1.0,"ask":3461.9,"ask_size":1.0,"iv":0.326,"open_interest":0.0,"volume":0.0,"delta":0.9578,"gamma":0.0,"vega":5.3473,"theta":-4.2576,"rho":10.6088,"theo":3426.3546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3312.94995117188},{"option":"NDXP260310P21500000","bid":35.5,"bid_size":4.0,"ask":37.7,"ask_size":1.0,"iv":0.3699,"open_interest":0.0,"volume":0.0,"delta":-0.0422,"gamma":0.0,"vega":5.3473,"theta":-4.669,"rho":-0.5546,"theo":37.1877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.8000011444092},{"option":"NDXP260310C21600000","bid":3259.9,"bid_size":1.0,"ask":3364.7,"ask_size":1.0,"iv":0.3253,"open_interest":0.0,"volume":0.0,"delta":0.9547,"gamma":0.0,"vega":5.6636,"theta":-4.4941,"rho":10.6195,"theo":3329.2917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3216.19995117188},{"option":"NDXP260310P21600000","bid":38.1,"bid_size":4.0,"ask":40.6,"ask_size":3.0,"iv":0.3655,"open_interest":1.0,"volume":0.0,"delta":-0.0453,"gamma":0.0,"vega":5.6636,"theta":-4.8934,"rho":-0.5957,"theo":39.9058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.0,"last_trade_time":"2026-02-17T13:29:17","percent_change":0.0,"prev_day_close":48.1000003814697},{"option":"NDXP260310C21700000","bid":3163.8,"bid_size":1.0,"ask":3267.7,"ask_size":1.0,"iv":0.3245,"open_interest":0.0,"volume":0.0,"delta":0.9513,"gamma":0.0,"vega":6.0011,"theta":-4.7422,"rho":10.6261,"theo":3232.4713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3119.95007324219},{"option":"NDXP260310P21700000","bid":41.0,"bid_size":4.0,"ask":43.6,"ask_size":3.0,"iv":0.3609,"open_interest":1.0,"volume":0.0,"delta":-0.0487,"gamma":0.0,"vega":6.0011,"theta":-5.1293,"rho":-0.641,"theo":42.8664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.1,"last_trade_time":"2026-02-12T12:13:02","percent_change":0.0,"prev_day_close":51.75},{"option":"NDXP260310C21800000","bid":3067.8,"bid_size":1.0,"ask":3170.9,"ask_size":1.0,"iv":0.323,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0,"vega":6.3558,"theta":-5.0026,"rho":10.6288,"theo":3135.9209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2991.55004882812},{"option":"NDXP260310P21800000","bid":44.2,"bid_size":3.0,"ask":46.7,"ask_size":1.0,"iv":0.3566,"open_interest":0.0,"volume":0.0,"delta":-0.0524,"gamma":0.0,"vega":6.3558,"theta":-5.3776,"rho":-0.6902,"theo":46.097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.35,"last_trade_time":"2026-02-17T10:47:04","percent_change":0.0,"prev_day_close":55.8000011444092},{"option":"NDXP260310C21900000","bid":2972.2,"bid_size":1.0,"ask":3074.4,"ask_size":1.0,"iv":0.3214,"open_interest":0.0,"volume":0.0,"delta":0.9436,"gamma":0.0,"vega":6.7271,"theta":-5.2758,"rho":10.6281,"theo":3039.666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2928.5},{"option":"NDXP260310P21900000","bid":47.8,"bid_size":3.0,"ask":50.3,"ask_size":1.0,"iv":0.3521,"open_interest":0.0,"volume":0.0,"delta":-0.0563,"gamma":0.0,"vega":6.7271,"theta":-5.6387,"rho":-0.7428,"theo":49.6232,"change":0.0,"open":0.0,"high":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":"NDXP260310C22000000","bid":2877.0,"bid_size":1.0,"ask":2978.3,"ask_size":1.0,"iv":0.3198,"open_interest":0.0,"volume":0.0,"delta":0.9393,"gamma":0.0001,"vega":7.1208,"theta":-5.5619,"rho":10.6234,"theo":2943.732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2833.04992675781},{"option":"NDXP260310P22000000","bid":51.4,"bid_size":4.0,"ask":54.0,"ask_size":2.0,"iv":0.3479,"open_interest":4.0,"volume":0.0,"delta":-0.0606,"gamma":0.0001,"vega":7.1208,"theta":-5.9126,"rho":-0.7994,"theo":53.4702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.65,"last_trade_time":"2026-02-17T10:47:04","percent_change":0.0,"prev_day_close":64.8499984741211},{"option":"NDXP260310C22100000","bid":2782.2,"bid_size":1.0,"ask":2882.4,"ask_size":1.0,"iv":0.3178,"open_interest":0.0,"volume":0.0,"delta":0.9347,"gamma":0.0001,"vega":7.5431,"theta":-5.861,"rho":10.6134,"theo":2848.1494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2738.34997558594},{"option":"NDXP260310P22100000","bid":55.7,"bid_size":3.0,"ask":58.3,"ask_size":1.0,"iv":0.3434,"open_interest":4.0,"volume":0.0,"delta":-0.0653,"gamma":0.0001,"vega":7.5431,"theta":-6.1996,"rho":-0.8614,"theo":57.6687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":95.05,"last_trade_time":"2026-02-13T16:12:01","percent_change":0.0,"prev_day_close":70.0999984741211},{"option":"NDXP260310C22200000","bid":2687.6,"bid_size":1.0,"ask":2786.9,"ask_size":1.0,"iv":0.3155,"open_interest":0.0,"volume":0.0,"delta":0.9296,"gamma":0.0001,"vega":7.9927,"theta":-6.1732,"rho":10.5969,"theo":2752.9561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2643.75},{"option":"NDXP260310P22200000","bid":60.2,"bid_size":4.0,"ask":63.1,"ask_size":1.0,"iv":0.3394,"open_interest":0.0,"volume":0.0,"delta":-0.0704,"gamma":0.0001,"vega":7.9927,"theta":-6.4998,"rho":-0.9297,"theo":62.2564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.95,"last_trade_time":"2026-02-17T10:47:04","percent_change":0.0,"prev_day_close":75.6999969482422},{"option":"NDXP260310C22300000","bid":2593.6,"bid_size":1.0,"ask":2691.9,"ask_size":1.0,"iv":0.3133,"open_interest":0.0,"volume":0.0,"delta":0.9241,"gamma":0.0001,"vega":8.4615,"theta":-6.4986,"rho":10.5748,"theo":2658.1898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2549.94995117188},{"option":"NDXP260310P22300000","bid":65.2,"bid_size":4.0,"ask":68.0,"ask_size":1.0,"iv":0.3351,"open_interest":0.0,"volume":0.0,"delta":-0.0759,"gamma":0.0001,"vega":8.4615,"theta":-6.813,"rho":-1.0037,"theo":67.2711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.8000030517578},{"option":"NDXP260310C22400000","bid":2500.3,"bid_size":1.0,"ask":2597.1,"ask_size":1.0,"iv":0.311,"open_interest":0.0,"volume":0.0,"delta":0.9181,"gamma":0.0001,"vega":8.9482,"theta":-6.8365,"rho":10.5478,"theo":2563.8808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2456.30004882812},{"option":"NDXP260310P22400000","bid":70.5,"bid_size":2.0,"ask":73.5,"ask_size":1.0,"iv":0.331,"open_interest":0.0,"volume":0.0,"delta":-0.0819,"gamma":0.0001,"vega":8.9482,"theta":-7.1388,"rho":-1.0827,"theo":72.7433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.4500007629394},{"option":"NDXP260310C22500000","bid":2407.8,"bid_size":1.0,"ask":2502.8,"ask_size":1.0,"iv":0.3086,"open_interest":0.0,"volume":0.0,"delta":0.9117,"gamma":0.0001,"vega":9.4619,"theta":-7.186,"rho":10.5147,"theo":2470.0585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2363.45007324219},{"option":"NDXP260310P22500000","bid":76.3,"bid_size":2.0,"ask":79.2,"ask_size":1.0,"iv":0.3268,"open_interest":0.0,"volume":0.0,"delta":-0.0883,"gamma":0.0001,"vega":9.4619,"theta":-7.4763,"rho":-1.1677,"theo":78.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.1,"last_trade_time":"2026-02-12T11:02:01","percent_change":0.0,"prev_day_close":95.7000007629394},{"option":"NDXP260310C22600000","bid":2315.4,"bid_size":1.0,"ask":2409.0,"ask_size":1.0,"iv":0.306,"open_interest":0.0,"volume":0.0,"delta":0.9047,"gamma":0.0001,"vega":10.0076,"theta":-7.546,"rho":10.4732,"theo":2376.762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2271.15002441406},{"option":"NDXP260310P22600000","bid":82.7,"bid_size":2.0,"ask":85.8,"ask_size":1.0,"iv":0.3228,"open_interest":0.0,"volume":0.0,"delta":-0.0952,"gamma":0.0001,"vega":10.0076,"theta":-7.8242,"rho":-1.261,"theo":85.1865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.600002288818},{"option":"NDXP260310C22700000","bid":2223.1,"bid_size":1.0,"ask":2316.1,"ask_size":1.0,"iv":0.3031,"open_interest":0.0,"volume":0.0,"delta":0.8972,"gamma":0.0001,"vega":10.5757,"theta":-7.9154,"rho":10.4234,"theo":2284.0369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2179.5},{"option":"NDXP260310P22700000","bid":89.4,"bid_size":3.0,"ask":92.6,"ask_size":1.0,"iv":0.3187,"open_interest":0.0,"volume":0.0,"delta":-0.1028,"gamma":0.0001,"vega":10.5757,"theta":-8.1814,"rho":-1.3627,"theo":92.2425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.099998474121},{"option":"NDXP260310C22800000","bid":2131.7,"bid_size":1.0,"ask":2223.5,"ask_size":1.0,"iv":0.3001,"open_interest":0.0,"volume":0.0,"delta":0.8891,"gamma":0.0001,"vega":11.1565,"theta":-8.2924,"rho":10.3672,"theo":2191.9192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2088.59997558594},{"option":"NDXP260310P22800000","bid":97.0,"bid_size":2.0,"ask":100.2,"ask_size":1.0,"iv":0.3146,"open_interest":0.0,"volume":0.0,"delta":-0.1109,"gamma":0.0001,"vega":11.1565,"theta":-8.5464,"rho":-1.4708,"theo":99.9058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.25},{"option":"NDXP260310C22900000","bid":2041.1,"bid_size":1.0,"ask":2131.6,"ask_size":1.0,"iv":0.2972,"open_interest":0.0,"volume":0.0,"delta":0.8804,"gamma":0.0001,"vega":11.7578,"theta":-8.6753,"rho":10.304,"theo":2100.4365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1998.65002441406},{"option":"NDXP260310P22900000","bid":105.2,"bid_size":1.0,"ask":108.6,"ask_size":1.0,"iv":0.3104,"open_interest":0.0,"volume":0.0,"delta":-0.1196,"gamma":0.0001,"vega":11.7578,"theta":-8.9171,"rho":-1.5859,"theo":108.2042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.150001525879},{"option":"NDXP260310C23000000","bid":1951.2,"bid_size":1.0,"ask":2040.4,"ask_size":1.0,"iv":0.2941,"open_interest":0.0,"volume":0.0,"delta":0.8711,"gamma":0.0001,"vega":12.3892,"theta":-9.0617,"rho":10.2305,"theo":2009.6301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1909.25},{"option":"NDXP260310P23000000","bid":114.0,"bid_size":5.0,"ask":117.4,"ask_size":1.0,"iv":0.3063,"open_interest":2.0,"volume":0.0,"delta":-0.1289,"gamma":0.0001,"vega":12.3892,"theta":-9.2914,"rho":-1.7113,"theo":117.1788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.9,"last_trade_time":"2026-02-12T11:20:41","percent_change":0.0,"prev_day_close":142.0},{"option":"NDXP260310C23100000","bid":1862.0,"bid_size":1.0,"ask":1949.9,"ask_size":1.0,"iv":0.2909,"open_interest":0.0,"volume":0.0,"delta":0.861,"gamma":0.0001,"vega":13.0397,"theta":-9.4492,"rho":10.1462,"theo":1919.5551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1820.75},{"option":"NDXP260310P23100000","bid":123.5,"bid_size":2.0,"ask":127.1,"ask_size":1.0,"iv":0.302,"open_interest":0.0,"volume":1.0,"delta":-0.1389,"gamma":0.0001,"vega":13.0397,"theta":-9.6668,"rho":-1.8476,"theo":126.8849,"change":-53.65,"open":100.0,"high":100.0,"low":100.0,"tick":"down","last_trade_price":100.0,"last_trade_time":"2026-02-18T10:26:07","percent_change":-34.917,"prev_day_close":153.650001525879},{"option":"NDXP260310C23200000","bid":1773.9,"bid_size":1.0,"ask":1860.0,"ask_size":1.0,"iv":0.2876,"open_interest":0.0,"volume":0.0,"delta":0.8503,"gamma":0.0001,"vega":13.6949,"theta":-9.8357,"rho":10.054,"theo":1830.2559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1733.05004882812},{"option":"NDXP260310P23200000","bid":133.8,"bid_size":1.0,"ask":137.5,"ask_size":1.0,"iv":0.2979,"open_interest":3.0,"volume":0.0,"delta":-0.1497,"gamma":0.0001,"vega":13.6949,"theta":-10.0412,"rho":-1.9916,"theo":137.3667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.8,"last_trade_time":"2026-02-17T10:21:38","percent_change":0.0,"prev_day_close":166.300003051758},{"option":"NDXP260310C23300000","bid":1686.3,"bid_size":1.0,"ask":1771.0,"ask_size":1.0,"iv":0.2842,"open_interest":0.0,"volume":0.0,"delta":0.8388,"gamma":0.0001,"vega":14.3638,"theta":-10.2183,"rho":9.9533,"theo":1741.7668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1646.5},{"option":"NDXP260310P23300000","bid":145.2,"bid_size":3.0,"ask":148.8,"ask_size":1.0,"iv":0.2937,"open_interest":0.0,"volume":0.0,"delta":-0.1612,"gamma":0.0001,"vega":14.3638,"theta":-10.4117,"rho":-2.1443,"theo":148.6586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.799995422363},{"option":"NDXP260310C23400000","bid":1599.6,"bid_size":1.0,"ask":1682.9,"ask_size":1.0,"iv":0.2805,"open_interest":0.0,"volume":0.0,"delta":0.8265,"gamma":0.0001,"vega":15.0561,"theta":-10.594,"rho":9.839,"theo":1654.146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1561.10003662109},{"option":"NDXP260310P23400000","bid":157.0,"bid_size":1.0,"ask":161.0,"ask_size":1.0,"iv":0.2895,"open_interest":2.0,"volume":0.0,"delta":-0.1735,"gamma":0.0001,"vega":15.0561,"theta":-10.7752,"rho":-2.3105,"theo":160.8189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.13,"last_trade_time":"2026-02-13T12:51:56","percent_change":0.0,"prev_day_close":194.449996948242},{"option":"NDXP260310C23500000","bid":1514.0,"bid_size":1.0,"ask":1595.4,"ask_size":1.0,"iv":0.2769,"open_interest":0.0,"volume":0.0,"delta":0.8133,"gamma":0.0002,"vega":15.7549,"theta":-10.9598,"rho":9.7119,"theo":1567.4706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1476.59997558594},{"option":"NDXP260310P23500000","bid":171.0,"bid_size":2.0,"ask":174.1,"ask_size":1.0,"iv":0.2854,"open_interest":0.0,"volume":4.0,"delta":-0.1866,"gamma":0.0002,"vega":15.7549,"theta":-11.1289,"rho":-2.4895,"theo":173.9245,"change":-76.28,"open":134.12,"high":134.12,"low":134.12,"tick":"down","last_trade_price":134.12,"last_trade_time":"2026-02-18T12:29:33","percent_change":-36.2548,"prev_day_close":210.400001525879},{"option":"NDXP260310C23550000","bid":1471.4,"bid_size":1.0,"ask":1552.7,"ask_size":1.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":0.8064,"gamma":0.0002,"vega":16.1012,"theta":-11.138,"rho":9.6451,"theo":1524.5062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1434.95001220703},{"option":"NDXP260310P23550000","bid":177.6,"bid_size":2.0,"ask":181.2,"ask_size":1.0,"iv":0.2833,"open_interest":0.0,"volume":4.0,"delta":-0.1936,"gamma":0.0002,"vega":16.1012,"theta":-11.3011,"rho":-2.5822,"theo":180.8506,"change":-78.88,"open":139.72,"high":139.72,"low":139.72,"tick":"down","last_trade_price":139.72,"last_trade_time":"2026-02-18T12:29:33","percent_change":-36.0842,"prev_day_close":218.599998474121},{"option":"NDXP260310C23600000","bid":1429.1,"bid_size":1.0,"ask":1509.8,"ask_size":1.0,"iv":0.2731,"open_interest":0.0,"volume":0.0,"delta":0.7993,"gamma":0.0002,"vega":16.447,"theta":-11.3126,"rho":9.5761,"theo":1481.7984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1393.34997558594},{"option":"NDXP260310P23600000","bid":184.8,"bid_size":2.0,"ask":188.3,"ask_size":1.0,"iv":0.2812,"open_interest":0.0,"volume":0.0,"delta":-0.2007,"gamma":0.0002,"vega":16.447,"theta":-11.4697,"rho":-2.6772,"theo":188.0333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.400001525879},{"option":"NDXP260310C23650000","bid":1387.5,"bid_size":1.0,"ask":1466.9,"ask_size":1.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.7919,"gamma":0.0002,"vega":16.7951,"theta":-11.4832,"rho":9.5038,"theo":1439.3551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1352.25},{"option":"NDXP260310P23650000","bid":192.6,"bid_size":2.0,"ask":195.6,"ask_size":2.0,"iv":0.2788,"open_interest":2.0,"volume":0.0,"delta":-0.2081,"gamma":0.0002,"vega":16.7951,"theta":-11.6342,"rho":-2.7754,"theo":195.4806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":176.14,"last_trade_time":"2026-02-10T14:19:19","percent_change":0.0,"prev_day_close":236.25},{"option":"NDXP260310C23700000","bid":1345.7,"bid_size":1.0,"ask":1424.6,"ask_size":1.0,"iv":0.2693,"open_interest":0.0,"volume":0.0,"delta":0.7843,"gamma":0.0002,"vega":17.1469,"theta":-11.6492,"rho":9.4273,"theo":1397.1882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1304.64996337891},{"option":"NDXP260310P23700000","bid":200.1,"bid_size":2.0,"ask":203.6,"ask_size":2.0,"iv":0.2765,"open_interest":0.0,"volume":0.0,"delta":-0.2157,"gamma":0.0002,"vega":17.1469,"theta":-11.7941,"rho":-2.8779,"theo":203.2042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":245.5},{"option":"NDXP260310C23750000","bid":1304.3,"bid_size":1.0,"ask":1382.4,"ask_size":1.0,"iv":0.2672,"open_interest":0.0,"volume":0.0,"delta":0.7764,"gamma":0.0002,"vega":17.5012,"theta":-11.8102,"rho":9.3461,"theo":1355.312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1266.39996337891},{"option":"NDXP260310P23750000","bid":208.2,"bid_size":2.0,"ask":211.6,"ask_size":2.0,"iv":0.2744,"open_interest":0.0,"volume":0.0,"delta":-0.2236,"gamma":0.0002,"vega":17.5012,"theta":-11.949,"rho":-2.985,"theo":211.2186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.499992370605},{"option":"NDXP260310C23800000","bid":1263.7,"bid_size":1.0,"ask":1340.5,"ask_size":1.0,"iv":0.2653,"open_interest":0.0,"volume":0.0,"delta":0.7683,"gamma":0.0002,"vega":17.854,"theta":-11.9655,"rho":9.2609,"theo":1313.7411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1224.70001220703},{"option":"NDXP260310P23800000","bid":216.7,"bid_size":2.0,"ask":220.1,"ask_size":1.0,"iv":0.2724,"open_interest":1.0,"volume":2.0,"delta":-0.2317,"gamma":0.0002,"vega":17.854,"theta":-12.0983,"rho":-3.0962,"theo":219.5381,"change":-97.04,"open":196.87,"high":196.87,"low":168.51,"tick":"down","last_trade_price":168.51,"last_trade_time":"2026-02-18T10:58:10","percent_change":-36.543,"prev_day_close":265.550003051758},{"option":"NDXP260310C23850000","bid":1234.3,"bid_size":1.0,"ask":1299.0,"ask_size":1.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":0.7598,"gamma":0.0002,"vega":18.2014,"theta":-12.1148,"rho":9.1726,"theo":1272.4869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1185.25},{"option":"NDXP260310P23850000","bid":225.1,"bid_size":2.0,"ask":228.6,"ask_size":1.0,"iv":0.2701,"open_interest":0.0,"volume":1.0,"delta":-0.2401,"gamma":0.0002,"vega":18.2014,"theta":-12.2416,"rho":-3.2104,"theo":228.1745,"change":-99.45,"open":176.05,"high":176.05,"low":176.05,"tick":"down","last_trade_price":176.05,"last_trade_time":"2026-02-18T10:58:10","percent_change":-36.098,"prev_day_close":275.5},{"option":"NDXP260310C23900000","bid":1195.8,"bid_size":1.0,"ask":1257.8,"ask_size":1.0,"iv":0.2648,"open_interest":0.0,"volume":0.0,"delta":0.7512,"gamma":0.0002,"vega":18.5423,"theta":-12.2577,"rho":9.0821,"theo":1231.5579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1146.15002441406},{"option":"NDXP260310P23900000","bid":234.2,"bid_size":2.0,"ask":237.6,"ask_size":1.0,"iv":0.2679,"open_interest":30.0,"volume":1.0,"delta":-0.2488,"gamma":0.0002,"vega":18.5423,"theta":-12.3784,"rho":-3.3269,"theo":237.136,"change":-72.49,"open":214.01,"high":214.01,"low":214.01,"tick":"down","last_trade_price":214.01,"last_trade_time":"2026-02-18T10:04:14","percent_change":-25.3019,"prev_day_close":286.5},{"option":"NDXP260310C23950000","bid":1154.1,"bid_size":1.0,"ask":1217.0,"ask_size":1.0,"iv":0.2622,"open_interest":0.0,"volume":0.0,"delta":0.7422,"gamma":0.0002,"vega":18.8788,"theta":-12.3936,"rho":8.9887,"theo":1190.9628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1107.5},{"option":"NDXP260310P23950000","bid":243.1,"bid_size":2.0,"ask":247.2,"ask_size":1.0,"iv":0.2656,"open_interest":0.0,"volume":0.0,"delta":-0.2578,"gamma":0.0002,"vega":18.8788,"theta":-12.5082,"rho":-3.4463,"theo":246.4314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.400009155273},{"option":"NDXP260310C24000000","bid":1112.9,"bid_size":1.0,"ask":1176.5,"ask_size":1.0,"iv":0.2596,"open_interest":0.0,"volume":0.0,"delta":0.733,"gamma":0.0002,"vega":19.2137,"theta":-12.5219,"rho":8.8909,"theo":1150.7137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1063.39996337891},{"option":"NDXP260310P24000000","bid":253.1,"bid_size":2.0,"ask":257.0,"ask_size":1.0,"iv":0.2631,"open_interest":10.0,"volume":0.0,"delta":-0.267,"gamma":0.0002,"vega":19.2137,"theta":-12.6305,"rho":-3.57,"theo":256.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.9,"last_trade_time":"2026-02-10T13:41:54","percent_change":0.0,"prev_day_close":309.100006103516},{"option":"NDXP260310C24050000","bid":1073.1,"bid_size":1.0,"ask":1136.4,"ask_size":1.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.7234,"gamma":0.0002,"vega":19.5476,"theta":-12.642,"rho":8.7876,"theo":1110.8284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1025.55001831055},{"option":"NDXP260310P24050000","bid":263.5,"bid_size":2.0,"ask":267.1,"ask_size":1.0,"iv":0.2609,"open_interest":0.0,"volume":0.0,"delta":-0.2766,"gamma":0.0002,"vega":19.5476,"theta":-12.7445,"rho":-3.6992,"theo":266.078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":321.150009155273},{"option":"NDXP260310C24100000","bid":1033.6,"bid_size":1.0,"ask":1096.5,"ask_size":1.0,"iv":0.255,"open_interest":0.0,"volume":0.0,"delta":0.7136,"gamma":0.0002,"vega":19.8775,"theta":-12.7531,"rho":8.6787,"theo":1071.3268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":987.25},{"option":"NDXP260310P24100000","bid":273.9,"bid_size":2.0,"ask":277.4,"ask_size":1.0,"iv":0.2586,"open_interest":0.0,"volume":0.0,"delta":-0.2864,"gamma":0.0002,"vega":19.8775,"theta":-12.8496,"rho":-3.8341,"theo":276.467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.25},{"option":"NDXP260310C24150000","bid":996.6,"bid_size":1.0,"ask":1057.0,"ask_size":1.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.7034,"gamma":0.0002,"vega":20.1985,"theta":-12.8547,"rho":8.5658,"theo":1032.2263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":950.649993896484},{"option":"NDXP260310P24150000","bid":284.0,"bid_size":2.0,"ask":288.2,"ask_size":1.0,"iv":0.2561,"open_interest":0.0,"volume":0.0,"delta":-0.2966,"gamma":0.0002,"vega":20.1985,"theta":-12.9451,"rho":-3.973,"theo":287.257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":346.0},{"option":"NDXP260310C24200000","bid":992.4,"bid_size":1.0,"ask":1001.4,"ask_size":1.0,"iv":0.2547,"open_interest":0.0,"volume":0.0,"delta":0.6929,"gamma":0.0002,"vega":20.5073,"theta":-12.9461,"rho":8.4501,"theo":993.539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":913.799987792969},{"option":"NDXP260310P24200000","bid":295.6,"bid_size":2.0,"ask":299.5,"ask_size":1.0,"iv":0.2537,"open_interest":0.0,"volume":0.0,"delta":-0.307,"gamma":0.0002,"vega":20.5073,"theta":-13.0305,"rho":-4.1146,"theo":298.4603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.350006103516},{"option":"NDXP260310C24250000","bid":953.0,"bid_size":1.0,"ask":961.8,"ask_size":1.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.6821,"gamma":0.0002,"vega":20.8047,"theta":-13.0268,"rho":8.3316,"theo":955.2751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":877.899993896484},{"option":"NDXP260310P24250000","bid":307.3,"bid_size":2.0,"ask":311.2,"ask_size":1.0,"iv":0.2515,"open_interest":0.0,"volume":3.0,"delta":-0.3178,"gamma":0.0002,"vega":20.8047,"theta":-13.1051,"rho":-4.2591,"theo":310.0869,"change":-130.35,"open":242.5,"high":242.5,"low":242.5,"tick":"down","last_trade_price":242.5,"last_trade_time":"2026-02-18T11:14:11","percent_change":-34.9604,"prev_day_close":372.850006103516},{"option":"NDXP260310C24300000","bid":916.7,"bid_size":1.0,"ask":925.2,"ask_size":1.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.671,"gamma":0.0002,"vega":21.0934,"theta":-13.0961,"rho":8.2083,"theo":917.4487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":841.950012207031},{"option":"NDXP260310P24300000","bid":319.1,"bid_size":2.0,"ask":323.4,"ask_size":1.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":-0.329,"gamma":0.0002,"vega":21.0934,"theta":-13.1684,"rho":-4.4084,"theo":322.151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":386.949996948242},{"option":"NDXP260310C24350000","bid":878.7,"bid_size":1.0,"ask":886.6,"ask_size":1.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.6595,"gamma":0.0002,"vega":21.3741,"theta":-13.1532,"rho":8.0783,"theo":880.0815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.75},{"option":"NDXP260310P24350000","bid":331.5,"bid_size":2.0,"ask":335.9,"ask_size":1.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":-0.3405,"gamma":0.0002,"vega":21.3741,"theta":-13.2194,"rho":-4.5643,"theo":334.6743,"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":401.600006103516},{"option":"NDXP260310C24400000","bid":842.7,"bid_size":1.0,"ask":849.8,"ask_size":1.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.6477,"gamma":0.0003,"vega":21.6434,"theta":-13.197,"rho":7.9419,"theo":843.1989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.900024414062},{"option":"NDXP260310P24400000","bid":344.5,"bid_size":2.0,"ask":349.1,"ask_size":1.0,"iv":0.244,"open_interest":4.0,"volume":3.0,"delta":-0.3523,"gamma":0.0003,"vega":21.6434,"theta":-13.2572,"rho":-4.7266,"theo":347.6822,"change":-32.0,"open":380.0,"high":400.0,"low":380.0,"tick":"down","last_trade_price":385.0,"last_trade_time":"2026-02-18T09:52:17","percent_change":-7.67386,"prev_day_close":417.0},{"option":"NDXP260310C24450000","bid":805.7,"bid_size":1.0,"ask":813.0,"ask_size":1.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.6355,"gamma":0.0003,"vega":21.8962,"theta":-13.2269,"rho":7.8011,"theo":806.8218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":621.0,"last_trade_time":"2026-02-17T10:44:36","percent_change":0.0,"prev_day_close":737.850006103516},{"option":"NDXP260310P24450000","bid":357.9,"bid_size":2.0,"ask":362.5,"ask_size":1.0,"iv":0.2416,"open_interest":0.0,"volume":0.0,"delta":-0.3645,"gamma":0.0003,"vega":21.8962,"theta":-13.281,"rho":-4.8934,"theo":361.1956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":432.449996948242},{"option":"NDXP260310C24500000","bid":769.9,"bid_size":1.0,"ask":777.0,"ask_size":1.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.6229,"gamma":0.0003,"vega":22.1295,"theta":-13.2422,"rho":7.6578,"theo":770.9638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":703.549987792969},{"option":"NDXP260310P24500000","bid":371.4,"bid_size":2.0,"ask":376.8,"ask_size":1.0,"iv":0.239,"open_interest":1.0,"volume":0.0,"delta":-0.377,"gamma":0.0003,"vega":22.1295,"theta":-13.2903,"rho":-5.0626,"theo":375.2281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":319.1,"last_trade_time":"2026-02-10T14:44:00","percent_change":0.0,"prev_day_close":448.799987792969},{"option":"NDXP260310C24550000","bid":735.4,"bid_size":1.0,"ask":741.8,"ask_size":1.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":0.61,"gamma":0.0003,"vega":22.3439,"theta":-13.2423,"rho":7.511,"theo":735.6373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":671.0},{"option":"NDXP260310P24550000","bid":386.4,"bid_size":2.0,"ask":391.3,"ask_size":1.0,"iv":0.2366,"open_interest":1.0,"volume":0.0,"delta":-0.3899,"gamma":0.0003,"vega":22.3439,"theta":-13.2843,"rho":-5.2354,"theo":389.7922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":594.77,"last_trade_time":"2026-02-17T10:52:44","percent_change":0.0,"prev_day_close":465.449996948242},{"option":"NDXP260310C24600000","bid":700.4,"bid_size":1.0,"ask":705.7,"ask_size":1.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":0.5968,"gamma":0.0003,"vega":22.5409,"theta":-13.2264,"rho":7.3576,"theo":700.8637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":639.0},{"option":"NDXP260310P24600000","bid":401.6,"bid_size":2.0,"ask":406.3,"ask_size":1.0,"iv":0.234,"open_interest":3.0,"volume":0.0,"delta":-0.4032,"gamma":0.0003,"vega":22.5409,"theta":-13.2623,"rho":-5.4148,"theo":404.9091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.85,"last_trade_time":"2026-02-03T12:46:14","percent_change":0.0,"prev_day_close":482.899993896484},{"option":"NDXP260310C24650000","bid":666.5,"bid_size":2.0,"ask":671.7,"ask_size":1.0,"iv":0.2323,"open_interest":0.0,"volume":0.0,"delta":0.5831,"gamma":0.0003,"vega":22.7186,"theta":-13.1933,"rho":7.1963,"theo":666.6737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.950012207031},{"option":"NDXP260310P24650000","bid":417.0,"bid_size":1.0,"ask":423.4,"ask_size":1.0,"iv":0.2318,"open_interest":1.0,"volume":0.0,"delta":-0.4169,"gamma":0.0003,"vega":22.7186,"theta":-13.2232,"rho":-5.602,"theo":420.6096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":560.75,"last_trade_time":"2026-02-17T11:08:23","percent_change":0.0,"prev_day_close":501.050003051758},{"option":"NDXP260310C24700000","bid":632.9,"bid_size":2.0,"ask":638.4,"ask_size":1.0,"iv":0.2297,"open_interest":0.0,"volume":0.0,"delta":0.5691,"gamma":0.0003,"vega":22.8727,"theta":-13.1422,"rho":7.0295,"theo":633.0973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":575.800018310547},{"option":"NDXP260310P24700000","bid":433.8,"bid_size":1.0,"ask":439.5,"ask_size":1.0,"iv":0.2291,"open_interest":3.0,"volume":0.0,"delta":-0.4309,"gamma":0.0003,"vega":22.8727,"theta":-13.166,"rho":-5.7947,"theo":436.9237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":431.85,"last_trade_time":"2026-02-03T12:46:14","percent_change":0.0,"prev_day_close":520.25},{"option":"NDXP260310C24750000","bid":600.0,"bid_size":1.0,"ask":605.0,"ask_size":1.0,"iv":0.2271,"open_interest":1.0,"volume":0.0,"delta":0.5547,"gamma":0.0003,"vega":22.9995,"theta":-13.0724,"rho":6.8602,"theo":600.1543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":728.7,"last_trade_time":"2026-02-04T12:50:16","percent_change":0.0,"prev_day_close":545.299987792969},{"option":"NDXP260310P24750000","bid":450.7,"bid_size":1.0,"ask":457.1,"ask_size":1.0,"iv":0.2264,"open_interest":0.0,"volume":0.0,"delta":-0.4453,"gamma":0.0003,"vega":22.9995,"theta":-13.0902,"rho":-5.99,"theo":453.8713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.75},{"option":"NDXP260310C24800000","bid":567.7,"bid_size":2.0,"ask":572.8,"ask_size":1.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":0.5399,"gamma":0.0003,"vega":23.098,"theta":-12.9836,"rho":6.6878,"theo":567.8605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.049987792969},{"option":"NDXP260310P24800000","bid":467.6,"bid_size":1.0,"ask":474.1,"ask_size":1.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":-0.46,"gamma":0.0003,"vega":23.098,"theta":-12.9953,"rho":-6.1884,"theo":471.468,"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":559.299987792969},{"option":"NDXP260310C24850000","bid":536.5,"bid_size":1.0,"ask":541.6,"ask_size":1.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.5248,"gamma":0.0003,"vega":23.1677,"theta":-12.8749,"rho":6.5085,"theo":536.2428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":486.25},{"option":"NDXP260310P24850000","bid":487.0,"bid_size":1.0,"ask":493.1,"ask_size":1.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":-0.4752,"gamma":0.0003,"vega":23.1677,"theta":-12.8806,"rho":-6.3935,"theo":489.7408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.399993896484},{"option":"NDXP260310C24900000","bid":505.4,"bid_size":1.0,"ask":510.8,"ask_size":1.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":0.5093,"gamma":0.0003,"vega":23.2057,"theta":-12.7456,"rho":6.3209,"theo":505.3421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.800003051758},{"option":"NDXP260310P24900000","bid":505.3,"bid_size":1.0,"ask":511.5,"ask_size":1.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":-0.4907,"gamma":0.0003,"vega":23.2057,"theta":-12.7452,"rho":-6.6071,"theo":508.7306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":602.150024414062},{"option":"NDXP260310C24950000","bid":475.2,"bid_size":2.0,"ask":480.3,"ask_size":1.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":0.4934,"gamma":0.0003,"vega":23.2092,"theta":-12.5948,"rho":6.1284,"theo":475.1973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":430.299987792969},{"option":"NDXP260310P24950000","bid":524.8,"bid_size":1.0,"ask":531.3,"ask_size":1.0,"iv":0.2162,"open_interest":26.0,"volume":0.0,"delta":-0.5065,"gamma":0.0003,"vega":23.2092,"theta":-12.5883,"rho":-6.8256,"theo":528.4763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":390.0,"last_trade_time":"2026-02-12T09:35:26","percent_change":0.0,"prev_day_close":624.25},{"option":"NDXP260310C25000000","bid":446.0,"bid_size":1.0,"ask":451.2,"ask_size":1.0,"iv":0.2141,"open_interest":2.0,"volume":0.0,"delta":0.4772,"gamma":0.0003,"vega":23.1767,"theta":-12.4224,"rho":5.9346,"theo":445.8334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":745.4,"last_trade_time":"2026-02-04T10:05:14","percent_change":0.0,"prev_day_close":403.75},{"option":"NDXP260310P25000000","bid":545.8,"bid_size":1.0,"ask":552.0,"ask_size":1.0,"iv":0.2136,"open_interest":1.0,"volume":0.0,"delta":-0.5228,"gamma":0.0003,"vega":23.1767,"theta":-12.4099,"rho":-7.0453,"theo":549.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":453.75,"last_trade_time":"2026-02-10T14:44:00","percent_change":0.0,"prev_day_close":647.650024414062},{"option":"NDXP260310C25050000","bid":417.7,"bid_size":1.0,"ask":422.9,"ask_size":1.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.4607,"gamma":0.0003,"vega":23.106,"theta":-12.2283,"rho":5.7371,"theo":417.2753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.449996948242},{"option":"NDXP260310P25050000","bid":567.0,"bid_size":1.0,"ask":574.2,"ask_size":1.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":-0.5393,"gamma":0.0003,"vega":23.106,"theta":-12.2098,"rho":-7.2688,"theo":570.3354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":671.049987792969},{"option":"NDXP260310C25100000","bid":389.9,"bid_size":1.0,"ask":395.1,"ask_size":1.0,"iv":0.2089,"open_interest":1.0,"volume":0.0,"delta":0.4438,"gamma":0.0003,"vega":22.9924,"theta":-12.0123,"rho":5.5313,"theo":389.5667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":533.31,"last_trade_time":"2026-02-06T09:54:07","percent_change":0.0,"prev_day_close":352.400009155273},{"option":"NDXP260310P25100000","bid":588.5,"bid_size":1.0,"ask":596.3,"ask_size":1.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":-0.5562,"gamma":0.0003,"vega":22.9924,"theta":-11.9877,"rho":-7.5006,"theo":592.5174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":696.299987792969},{"option":"NDXP260310C25150000","bid":363.1,"bid_size":1.0,"ask":368.2,"ask_size":1.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.4266,"gamma":0.0003,"vega":22.8335,"theta":-11.774,"rho":5.3194,"theo":362.7591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":328.199996948242},{"option":"NDXP260310P25150000","bid":612.7,"bid_size":1.0,"ask":618.4,"ask_size":1.0,"iv":0.2055,"open_interest":0.0,"volume":0.0,"delta":-0.5734,"gamma":0.0003,"vega":22.8335,"theta":-11.7433,"rho":-7.7384,"theo":615.6003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.549987792969},{"option":"NDXP260310C25200000","bid":337.3,"bid_size":1.0,"ask":342.3,"ask_size":1.0,"iv":0.2037,"open_interest":0.0,"volume":0.0,"delta":0.4092,"gamma":0.0003,"vega":22.6319,"theta":-11.5134,"rho":5.1073,"theo":336.8852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.050003051758},{"option":"NDXP260310P25200000","bid":636.8,"bid_size":1.0,"ask":643.4,"ask_size":1.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":-0.5908,"gamma":0.0003,"vega":22.6319,"theta":-11.4767,"rho":-7.9765,"theo":639.6168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":747.899993896484},{"option":"NDXP260310C25250000","bid":312.4,"bid_size":1.0,"ask":317.5,"ask_size":1.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":0.3915,"gamma":0.0003,"vega":22.3863,"theta":-11.2315,"rho":4.8939,"theo":311.9648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.349990844727},{"option":"NDXP260310P25250000","bid":660.6,"bid_size":1.0,"ask":667.6,"ask_size":1.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":-0.6084,"gamma":0.0003,"vega":22.3863,"theta":-11.1887,"rho":-8.2158,"theo":664.587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.25},{"option":"NDXP260310C25300000","bid":288.4,"bid_size":1.0,"ask":293.5,"ask_size":1.0,"iv":0.1985,"open_interest":0.0,"volume":0.0,"delta":0.3737,"gamma":0.0003,"vega":22.0882,"theta":-10.9284,"rho":4.6738,"theo":288.0339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":261.0},{"option":"NDXP260310P25300000","bid":687.4,"bid_size":1.0,"ask":693.7,"ask_size":1.0,"iv":0.1974,"open_interest":0.0,"volume":0.0,"delta":-0.6263,"gamma":0.0003,"vega":22.0882,"theta":-10.8795,"rho":-8.4619,"theo":690.5467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":804.200012207031},{"option":"NDXP260310C25350000","bid":265.4,"bid_size":1.0,"ask":270.2,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":0.3557,"gamma":0.0003,"vega":21.7355,"theta":-10.6044,"rho":4.4493,"theo":265.1347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.550003051758},{"option":"NDXP260310P25350000","bid":713.1,"bid_size":1.0,"ask":721.5,"ask_size":1.0,"iv":0.1951,"open_interest":0.0,"volume":0.0,"delta":-0.6443,"gamma":0.0003,"vega":21.7355,"theta":-10.5495,"rho":-8.7123,"theo":717.538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":833.399993896484},{"option":"NDXP260310C25400000","bid":243.4,"bid_size":1.0,"ask":248.1,"ask_size":1.0,"iv":0.1933,"open_interest":18.0,"volume":0.0,"delta":0.3376,"gamma":0.0003,"vega":21.3379,"theta":-10.2603,"rho":4.2275,"theo":243.2807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":308.72,"last_trade_time":"2026-02-13T12:06:39","percent_change":0.0,"prev_day_close":221.0},{"option":"NDXP260310P25400000","bid":741.0,"bid_size":1.0,"ask":748.8,"ask_size":1.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":-0.6623,"gamma":0.0003,"vega":21.3379,"theta":-10.1994,"rho":-8.9601,"theo":745.5745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":863.399993896484},{"option":"NDXP260310C25450000","bid":222.5,"bid_size":1.0,"ask":227.3,"ask_size":1.0,"iv":0.1907,"open_interest":4.0,"volume":0.0,"delta":0.3195,"gamma":0.0003,"vega":20.8941,"theta":-9.8974,"rho":4.0056,"theo":222.4709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":474.8,"last_trade_time":"2026-02-09T15:37:09","percent_change":0.0,"prev_day_close":202.400001525879},{"option":"NDXP260310P25450000","bid":769.2,"bid_size":1.0,"ask":778.2,"ask_size":1.0,"iv":0.1901,"open_interest":0.0,"volume":0.0,"delta":-0.6804,"gamma":0.0003,"vega":20.8941,"theta":-9.8303,"rho":-9.2079,"theo":774.6552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.450012207031},{"option":"NDXP260310C25500000","bid":202.3,"bid_size":1.0,"ask":207.0,"ask_size":2.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":0.3014,"gamma":0.0003,"vega":20.3908,"theta":-9.5165,"rho":3.7788,"theo":202.7248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.0},{"option":"NDXP260310P25500000","bid":798.8,"bid_size":1.0,"ask":808.3,"ask_size":1.0,"iv":0.1876,"open_interest":0.0,"volume":0.0,"delta":-0.6986,"gamma":0.0003,"vega":20.3908,"theta":-9.4434,"rho":-9.4606,"theo":804.7996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":929.549987792969},{"option":"NDXP260310C25550000","bid":183.7,"bid_size":1.0,"ask":188.1,"ask_size":2.0,"iv":0.1857,"open_interest":0.0,"volume":0.0,"delta":0.2834,"gamma":0.0003,"vega":19.8339,"theta":-9.1185,"rho":3.5533,"theo":184.0585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":167.949996948242},{"option":"NDXP260310P25550000","bid":811.7,"bid_size":1.0,"ask":857.0,"ask_size":1.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":-0.7166,"gamma":0.0003,"vega":19.8339,"theta":-9.0394,"rho":-9.7121,"theo":836.0238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.349975585938},{"option":"NDXP260310C25600000","bid":165.9,"bid_size":1.0,"ask":170.3,"ask_size":1.0,"iv":0.1831,"open_interest":1.0,"volume":0.0,"delta":0.2655,"gamma":0.0003,"vega":19.2394,"theta":-8.7053,"rho":3.3334,"theo":166.4571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.3,"last_trade_time":"2026-02-13T13:20:29","percent_change":0.0,"prev_day_close":152.849998474121},{"option":"NDXP260310P25600000","bid":834.9,"bid_size":1.0,"ask":896.5,"ask_size":1.0,"iv":0.181,"open_interest":0.0,"volume":0.0,"delta":-0.7345,"gamma":0.0003,"vega":19.2394,"theta":-8.6201,"rho":-9.958,"theo":868.313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":993.249969482422},{"option":"NDXP260310C25650000","bid":149.4,"bid_size":1.0,"ask":153.5,"ask_size":2.0,"iv":0.1808,"open_interest":1.0,"volume":0.0,"delta":0.2478,"gamma":0.0003,"vega":18.5956,"theta":-8.279,"rho":3.1124,"theo":149.9172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":366.2,"last_trade_time":"2026-02-04T10:02:06","percent_change":0.0,"prev_day_close":138.199996948242},{"option":"NDXP260310P25650000","bid":868.2,"bid_size":1.0,"ask":930.3,"ask_size":1.0,"iv":0.1787,"open_interest":0.0,"volume":0.0,"delta":-0.7522,"gamma":0.0003,"vega":18.5956,"theta":-8.1877,"rho":-10.205,"theo":901.6636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.84997558594},{"option":"NDXP260310C25700000","bid":133.8,"bid_size":1.0,"ask":137.8,"ask_size":1.0,"iv":0.1783,"open_interest":3.0,"volume":0.0,"delta":0.2304,"gamma":0.0003,"vega":17.8949,"theta":-7.8414,"rho":2.8922,"theo":134.4556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":132.1,"last_trade_time":"2026-02-17T13:34:43","percent_change":0.0,"prev_day_close":124.549999237061},{"option":"NDXP260310P25700000","bid":903.6,"bid_size":1.0,"ask":965.4,"ask_size":1.0,"iv":0.1768,"open_interest":0.0,"volume":0.0,"delta":-0.7696,"gamma":0.0003,"vega":17.8949,"theta":-7.7441,"rho":-10.4511,"theo":936.0925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1066.70001220703},{"option":"NDXP260310C25750000","bid":119.2,"bid_size":1.0,"ask":123.3,"ask_size":2.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":0.2133,"gamma":0.0003,"vega":17.1626,"theta":-7.3953,"rho":2.6806,"theo":120.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.849998474121},{"option":"NDXP260310P25750000","bid":936.5,"bid_size":1.0,"ask":1001.3,"ask_size":1.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":-0.7866,"gamma":0.0003,"vega":17.1626,"theta":-7.2919,"rho":-10.6886,"theo":971.588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1102.80004882812},{"option":"NDXP260310C25800000","bid":105.7,"bid_size":1.0,"ask":109.8,"ask_size":5.0,"iv":0.1736,"open_interest":5.0,"volume":0.0,"delta":0.1967,"gamma":0.0003,"vega":16.3994,"theta":-6.9439,"rho":2.4726,"theo":106.7163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":107.0,"last_trade_time":"2026-02-17T13:34:43","percent_change":0.0,"prev_day_close":100.200000762939},{"option":"NDXP260310P25800000","bid":974.4,"bid_size":1.0,"ask":1038.3,"ask_size":1.0,"iv":0.1723,"open_interest":0.0,"volume":0.0,"delta":-0.8033,"gamma":0.0003,"vega":16.3994,"theta":-6.8345,"rho":-10.9226,"theo":1008.1343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1139.95001220703},{"option":"NDXP260310C25850000","bid":93.6,"bid_size":1.0,"ask":97.3,"ask_size":2.0,"iv":0.1714,"open_interest":0.0,"volume":0.0,"delta":0.1805,"gamma":0.0003,"vega":15.5894,"theta":-6.4905,"rho":2.2675,"theo":94.4313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.2999992370606},{"option":"NDXP260310P25850000","bid":1013.2,"bid_size":1.0,"ask":1076.4,"ask_size":1.0,"iv":0.1703,"open_interest":0.0,"volume":0.0,"delta":-0.8194,"gamma":0.0003,"vega":15.5894,"theta":-6.375,"rho":-11.1536,"theo":1045.7398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1175.89996337891},{"option":"NDXP260310C25900000","bid":82.5,"bid_size":1.0,"ask":86.0,"ask_size":2.0,"iv":0.1693,"open_interest":1.0,"volume":0.0,"delta":0.165,"gamma":0.0002,"vega":14.7604,"theta":-6.0386,"rho":2.0737,"theo":83.1866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":210.1,"last_trade_time":"2026-02-05T12:25:20","percent_change":0.0,"prev_day_close":79.3499984741211},{"option":"NDXP260310P25900000","bid":1049.2,"bid_size":1.0,"ask":1115.1,"ask_size":1.0,"iv":0.168,"open_interest":0.0,"volume":0.0,"delta":-0.835,"gamma":0.0002,"vega":14.7604,"theta":-5.9171,"rho":-11.3733,"theo":1084.3856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1218.75},{"option":"NDXP260310C25950000","bid":72.4,"bid_size":1.0,"ask":75.8,"ask_size":1.0,"iv":0.1673,"open_interest":0.0,"volume":0.0,"delta":0.1501,"gamma":0.0002,"vega":13.9226,"theta":-5.5922,"rho":1.8869,"theo":72.9505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.25},{"option":"NDXP260310P25950000","bid":1088.8,"bid_size":1.0,"ask":1155.2,"ask_size":1.0,"iv":0.1661,"open_interest":0.0,"volume":0.0,"delta":-0.8499,"gamma":0.0002,"vega":13.9226,"theta":-5.4647,"rho":-11.5862,"theo":1124.04,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1259.5},{"option":"NDXP260310C26000000","bid":63.2,"bid_size":1.0,"ask":66.5,"ask_size":2.0,"iv":0.1653,"open_interest":1.0,"volume":1.0,"delta":0.1359,"gamma":0.0002,"vega":13.0594,"theta":-5.1553,"rho":1.7066,"theo":63.7103,"change":26.5,"open":88.55,"high":88.55,"low":88.55,"tick":"up","last_trade_price":88.55,"last_trade_time":"2026-02-18T10:58:10","percent_change":42.7075,"prev_day_close":62.0499992370606},{"option":"NDXP260310P26000000","bid":1129.5,"bid_size":1.0,"ask":1196.3,"ask_size":1.0,"iv":0.1642,"open_interest":0.0,"volume":0.0,"delta":-0.8641,"gamma":0.0002,"vega":13.0594,"theta":-5.0216,"rho":-11.7924,"theo":1164.6903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1314.79998779297},{"option":"NDXP260310C26050000","bid":54.9,"bid_size":1.0,"ask":58.1,"ask_size":1.0,"iv":0.1634,"open_interest":0.0,"volume":1.0,"delta":0.1225,"gamma":0.0002,"vega":12.2002,"theta":-4.7312,"rho":1.5401,"theo":55.4233,"change":23.76,"open":78.31,"high":78.31,"low":78.31,"tick":"up","last_trade_price":78.31,"last_trade_time":"2026-02-18T10:58:10","percent_change":43.5564,"prev_day_close":54.5500011444092},{"option":"NDXP260310P26050000","bid":1171.0,"bid_size":1.0,"ask":1238.3,"ask_size":1.0,"iv":0.1625,"open_interest":0.0,"volume":0.0,"delta":-0.8775,"gamma":0.0002,"vega":12.2002,"theta":-4.5915,"rho":-11.9849,"theo":1206.2939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1356.95001220703},{"option":"NDXP260310C26100000","bid":47.6,"bid_size":1.0,"ask":50.6,"ask_size":2.0,"iv":0.1617,"open_interest":76.0,"volume":0.0,"delta":0.11,"gamma":0.0002,"vega":11.3563,"theta":-4.3237,"rho":1.3823,"theo":48.0382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.35,"last_trade_time":"2026-02-17T09:50:32","percent_change":0.0,"prev_day_close":47.7999992370606},{"option":"NDXP260310P26100000","bid":1213.5,"bid_size":1.0,"ask":1281.1,"ask_size":1.0,"iv":0.1608,"open_interest":0.0,"volume":0.0,"delta":-0.89,"gamma":0.0002,"vega":11.3563,"theta":-4.1779,"rho":-12.1686,"theo":1248.7993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1399.95001220703},{"option":"NDXP260310C26150000","bid":41.1,"bid_size":2.0,"ask":44.0,"ask_size":6.0,"iv":0.16,"open_interest":2.0,"volume":0.0,"delta":0.0984,"gamma":0.0002,"vega":10.5142,"theta":-3.9359,"rho":1.2347,"theo":41.516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.36,"last_trade_time":"2026-02-10T14:19:19","percent_change":0.0,"prev_day_close":41.8999996185303},{"option":"NDXP260310P26150000","bid":1256.8,"bid_size":1.0,"ask":1324.8,"ask_size":1.0,"iv":0.1593,"open_interest":0.0,"volume":0.0,"delta":-0.9016,"gamma":0.0002,"vega":10.5142,"theta":-3.7841,"rho":-12.3422,"theo":1292.1677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1443.75},{"option":"NDXP260310C26200000","bid":35.4,"bid_size":2.0,"ask":38.1,"ask_size":2.0,"iv":0.1586,"open_interest":8.0,"volume":0.0,"delta":0.0877,"gamma":0.0002,"vega":9.7026,"theta":-3.5701,"rho":1.1016,"theo":35.7897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.67,"last_trade_time":"2026-02-12T09:34:35","percent_change":0.0,"prev_day_close":36.5499992370606},{"option":"NDXP260310P26200000","bid":1273.3,"bid_size":1.0,"ask":1369.3,"ask_size":1.0,"iv":0.1391,"open_interest":0.0,"volume":0.0,"delta":-0.9123,"gamma":0.0002,"vega":9.7026,"theta":-3.4123,"rho":-12.5012,"theo":1336.3318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1488.60003662109},{"option":"NDXP260310C26250000","bid":30.4,"bid_size":2.0,"ask":33.0,"ask_size":6.0,"iv":0.1572,"open_interest":0.0,"volume":4.0,"delta":0.0779,"gamma":0.0002,"vega":8.9272,"theta":-3.2286,"rho":0.9777,"theo":30.7949,"change":11.5,"open":43.25,"high":43.25,"low":43.25,"tick":"up","last_trade_price":43.25,"last_trade_time":"2026-02-18T12:29:33","percent_change":36.2205,"prev_day_close":31.75},{"option":"NDXP260310P26250000","bid":1317.7,"bid_size":1.0,"ask":1414.5,"ask_size":1.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":-0.922,"gamma":0.0002,"vega":8.9272,"theta":-3.0647,"rho":-12.651,"theo":1381.2276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1534.0},{"option":"NDXP260310C26300000","bid":26.1,"bid_size":3.0,"ask":28.6,"ask_size":6.0,"iv":0.1561,"open_interest":3.0,"volume":4.0,"delta":0.0691,"gamma":0.0001,"vega":8.1783,"theta":-2.9126,"rho":0.8657,"theo":26.4738,"change":9.7,"open":37.55,"high":37.55,"low":37.55,"tick":"down","last_trade_price":37.55,"last_trade_time":"2026-02-18T12:29:33","percent_change":34.8294,"prev_day_close":27.8499994277954},{"option":"NDXP260310P26300000","bid":1336.7,"bid_size":1.0,"ask":1515.0,"ask_size":1.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":-0.9309,"gamma":0.0001,"vega":8.1783,"theta":-2.7427,"rho":-12.789,"theo":1426.797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1565.75},{"option":"NDXP260310C26350000","bid":22.4,"bid_size":3.0,"ask":24.8,"ask_size":2.0,"iv":0.155,"open_interest":1.0,"volume":0.0,"delta":0.0611,"gamma":0.0001,"vega":7.4784,"theta":-2.6226,"rho":0.7667,"theo":22.7505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.13,"last_trade_time":"2026-02-17T10:51:28","percent_change":0.0,"prev_day_close":24.2000007629395},{"option":"NDXP260310P26350000","bid":1382.8,"bid_size":1.0,"ask":1560.3,"ask_size":1.0,"iv":0.1521,"open_interest":0.0,"volume":0.0,"delta":-0.9388,"gamma":0.0001,"vega":7.4784,"theta":-2.4466,"rho":-12.9139,"theo":1472.9642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1612.79998779297},{"option":"NDXP260310C26400000","bid":19.2,"bid_size":3.0,"ask":21.4,"ask_size":2.0,"iv":0.1541,"open_interest":1.0,"volume":11.0,"delta":0.054,"gamma":0.0001,"vega":6.8272,"theta":-2.3587,"rho":0.6765,"theo":19.5601,"change":5.2,"open":21.1,"high":26.2,"low":21.1,"tick":"up","last_trade_price":26.2,"last_trade_time":"2026-02-18T10:04:14","percent_change":24.7619,"prev_day_close":21.0},{"option":"NDXP260310P26400000","bid":1432.7,"bid_size":1.0,"ask":1609.7,"ask_size":1.0,"iv":0.1557,"open_interest":0.0,"volume":0.0,"delta":-0.946,"gamma":0.0001,"vega":6.8272,"theta":-2.1766,"rho":-13.0301,"theo":1519.6643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1656.14996337891},{"option":"NDXP260310C26450000","bid":16.5,"bid_size":2.0,"ask":18.6,"ask_size":3.0,"iv":0.1535,"open_interest":1.0,"volume":0.0,"delta":0.0477,"gamma":0.0001,"vega":6.2164,"theta":-2.1204,"rho":0.597,"theo":16.842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.98,"last_trade_time":"2026-02-17T10:51:28","percent_change":0.0,"prev_day_close":18.2999992370605},{"option":"NDXP260310P26450000","bid":1475.8,"bid_size":1.0,"ask":1656.1,"ask_size":1.0,"iv":0.151,"open_interest":0.0,"volume":0.0,"delta":-0.9522,"gamma":0.0001,"vega":6.2164,"theta":-1.9323,"rho":-13.1356,"theo":1566.8368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1703.29998779297},{"option":"NDXP260310C26500000","bid":14.1,"bid_size":3.0,"ask":16.1,"ask_size":2.0,"iv":0.1529,"open_interest":5.0,"volume":1.0,"delta":0.0422,"gamma":0.0001,"vega":5.6583,"theta":-1.9063,"rho":0.5279,"theo":14.5292,"change":3.85,"open":19.75,"high":19.75,"low":19.75,"tick":"up","last_trade_price":19.75,"last_trade_time":"2026-02-18T10:04:14","percent_change":24.2138,"prev_day_close":15.8999996185303},{"option":"NDXP260310P26500000","bid":1523.4,"bid_size":1.0,"ask":1702.2,"ask_size":1.0,"iv":0.1488,"open_interest":0.0,"volume":0.0,"delta":-0.9578,"gamma":0.0001,"vega":5.6583,"theta":-1.7121,"rho":-13.2306,"theo":1614.4145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1754.20001220703},{"option":"NDXP260310C26550000","bid":12.1,"bid_size":4.0,"ask":14.0,"ask_size":2.0,"iv":0.1526,"open_interest":1.0,"volume":0.0,"delta":0.0373,"gamma":0.0001,"vega":5.1512,"theta":-1.715,"rho":0.4659,"theo":12.5666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.5,"last_trade_time":"2026-02-09T11:11:03","percent_change":0.0,"prev_day_close":13.8499999046326},{"option":"NDXP260310P26550000","bid":1575.2,"bid_size":1.0,"ask":1751.5,"ask_size":1.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":-0.9627,"gamma":0.0001,"vega":5.1512,"theta":-1.5148,"rho":-13.3185,"theo":1662.3424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1799.60003662109},{"option":"NDXP260310C26600000","bid":10.4,"bid_size":4.0,"ask":12.2,"ask_size":3.0,"iv":0.152,"open_interest":3.0,"volume":0.0,"delta":0.033,"gamma":0.0001,"vega":4.6857,"theta":-1.545,"rho":0.4119,"theo":10.9056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.22,"last_trade_time":"2026-02-17T09:33:40","percent_change":0.0,"prev_day_close":12.2999997138977},{"option":"NDXP260310P26600000","bid":1623.3,"bid_size":1.0,"ask":1799.6,"ask_size":1.0,"iv":0.1536,"open_interest":0.0,"volume":0.0,"delta":-0.967,"gamma":0.0001,"vega":4.6857,"theta":-1.3387,"rho":-13.3985,"theo":1710.572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1855.5},{"option":"NDXP260310C26700000","bid":7.7,"bid_size":4.0,"ask":9.4,"ask_size":4.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":0.026,"gamma":0.0001,"vega":3.8869,"theta":-1.2601,"rho":0.3246,"theo":8.3003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.54999995231628},{"option":"NDXP260310P26700000","bid":1620.7,"bid_size":1.0,"ask":1980.2,"ask_size":1.0,"iv":0.1152,"open_interest":0.0,"volume":0.0,"delta":-0.9739,"gamma":0.0001,"vega":3.8869,"theta":-1.0417,"rho":-13.5377,"theo":1807.7476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1945.75006103516},{"option":"NDXP260310C26800000","bid":5.8,"bid_size":4.0,"ask":7.3,"ask_size":2.0,"iv":0.1526,"open_interest":0.0,"volume":0.0,"delta":0.0207,"gamma":0.0001,"vega":3.2362,"theta":-1.0364,"rho":0.2574,"theo":6.4162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.4500002861023},{"option":"NDXP260310P26800000","bid":1724.9,"bid_size":1.0,"ask":2081.2,"ask_size":1.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":-0.9793,"gamma":0.0001,"vega":3.2362,"theta":-0.8059,"rho":-13.6568,"theo":1905.6446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2048.89996337891},{"option":"NDXP260310C26900000","bid":4.4,"bid_size":4.0,"ask":5.8,"ask_size":4.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":0.0166,"gamma":0.0,"vega":2.7091,"theta":-0.8597,"rho":0.2064,"theo":5.0319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.04999995231628},{"option":"NDXP260310P26900000","bid":1828.0,"bid_size":1.0,"ask":2183.5,"ask_size":1.0,"iv":0.1599,"open_interest":0.0,"volume":0.0,"delta":-0.9834,"gamma":0.0,"vega":2.7091,"theta":-0.6171,"rho":-13.7597,"theo":2004.0414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2141.59997558594},{"option":"NDXP260310C27000000","bid":3.4,"bid_size":4.0,"ask":4.7,"ask_size":4.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":0.0135,"gamma":0.0,"vega":2.2786,"theta":-0.7189,"rho":0.1667,"theo":4.0,"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":4.90000009536743},{"option":"NDXP260310P27000000","bid":1926.8,"bid_size":1.0,"ask":2282.2,"ask_size":1.0,"iv":0.1624,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0,"vega":2.2786,"theta":-0.4642,"rho":-13.8513,"theo":2102.7905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2237.89990234375},{"option":"NDXP260310C27100000","bid":2.7,"bid_size":4.0,"ask":3.9,"ask_size":6.0,"iv":0.156,"open_interest":0.0,"volume":0.0,"delta":0.011,"gamma":0.0,"vega":1.9256,"theta":-0.6054,"rho":0.136,"theo":3.2158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.02500009536743},{"option":"NDXP260310P27100000","bid":2025.9,"bid_size":1.0,"ask":2381.2,"ask_size":1.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0,"vega":1.9256,"theta":-0.3386,"rho":-13.9339,"theo":2201.7874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2336.80004882812},{"option":"NDXP260310C27200000","bid":2.15,"bid_size":5.0,"ask":3.2,"ask_size":5.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":0.009,"gamma":0.0,"vega":1.6358,"theta":-0.5132,"rho":0.1114,"theo":2.6129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.29999989271164},{"option":"NDXP260310P27200000","bid":2125.1,"bid_size":1.0,"ask":2480.5,"ask_size":1.0,"iv":0.1691,"open_interest":0.0,"volume":0.0,"delta":-0.9909,"gamma":0.0,"vega":1.6358,"theta":-0.2343,"rho":-14.0104,"theo":2300.9655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2435.94995117188},{"option":"NDXP260310C27300000","bid":1.7,"bid_size":5.0,"ask":2.75,"ask_size":6.0,"iv":0.1603,"open_interest":0.0,"volume":0.0,"delta":0.0075,"gamma":0.0,"vega":1.3951,"theta":-0.4379,"rho":0.0924,"theo":2.1444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.82499992847443},{"option":"NDXP260310P27300000","bid":2224.5,"bid_size":1.0,"ask":2579.9,"ask_size":1.0,"iv":0.1731,"open_interest":0.0,"volume":0.0,"delta":-0.9925,"gamma":0.0,"vega":1.3951,"theta":-0.1469,"rho":-14.0814,"theo":2400.278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2536.30004882812},{"option":"NDXP260310C27400000","bid":1.4,"bid_size":6.0,"ask":2.45,"ask_size":7.0,"iv":0.1631,"open_interest":0.0,"volume":0.0,"delta":0.0062,"gamma":0.0,"vega":1.1971,"theta":-0.3762,"rho":0.0769,"theo":1.7771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.47500002384186},{"option":"NDXP260310P27400000","bid":2324.0,"bid_size":1.0,"ask":2679.4,"ask_size":1.0,"iv":0.1774,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0,"vega":1.1971,"theta":-0.0731,"rho":-14.1487,"theo":2499.6918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2635.65002441406},{"option":"NDXP260310C27500000","bid":1.1,"bid_size":6.0,"ask":2.25,"ask_size":8.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":0.0053,"gamma":0.0,"vega":1.0332,"theta":-0.3257,"rho":0.0646,"theo":1.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.17499995231628},{"option":"NDXP260310P27500000","bid":2423.5,"bid_size":1.0,"ask":2778.9,"ask_size":1.0,"iv":0.1814,"open_interest":0.0,"volume":0.0,"delta":-0.9947,"gamma":0.0,"vega":1.0332,"theta":-0.0104,"rho":-14.213,"theo":2599.1845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2736.35009765625},{"option":"NDXP260310C27600000","bid":0.9,"bid_size":6.0,"ask":2.0,"ask_size":7.0,"iv":0.1686,"open_interest":0.0,"volume":0.0,"delta":0.0045,"gamma":0.0,"vega":0.8971,"theta":-0.2843,"rho":0.0549,"theo":1.2608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.92499998211861},{"option":"NDXP260310P27600000","bid":2523.1,"bid_size":1.0,"ask":2878.5,"ask_size":1.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":0.8971,"theta":0.0,"rho":-14.2745,"theo":2698.7376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2835.85009765625},{"option":"NDXP260310C27700000","bid":0.75,"bid_size":6.0,"ask":1.85,"ask_size":8.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.7849,"theta":-0.2502,"rho":0.047,"theo":1.0796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.72499994933605},{"option":"NDXP260310P27700000","bid":2622.7,"bid_size":1.0,"ask":2978.1,"ask_size":1.0,"iv":0.1904,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0,"vega":0.7849,"theta":0.0,"rho":-14.3344,"theo":2798.3374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2935.35009765625},{"option":"NDXP260310C27800000","bid":0.65,"bid_size":6.0,"ask":1.75,"ask_size":9.0,"iv":0.1751,"open_interest":0.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.692,"theta":-0.2223,"rho":0.0405,"theo":0.9353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.57500002533197},{"option":"NDXP260310P27800000","bid":2722.4,"bid_size":1.0,"ask":3077.8,"ask_size":1.0,"iv":0.1954,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.692,"theta":0.0,"rho":-14.3927,"theo":2897.9742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3032.65002441406},{"option":"NDXP260310C27900000","bid":0.55,"bid_size":6.0,"ask":1.65,"ask_size":10.0,"iv":0.1785,"open_interest":0.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.6144,"theta":-0.1992,"rho":0.0354,"theo":0.8195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.40000000037253},{"option":"NDXP260310P27900000","bid":2822.0,"bid_size":1.0,"ask":3177.4,"ask_size":1.0,"iv":0.1995,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.6144,"theta":0.0,"rho":-14.4498,"theo":2997.6394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3132.70007324219},{"option":"NDXP260310C28000000","bid":0.45,"bid_size":6.0,"ask":1.55,"ask_size":11.0,"iv":0.1817,"open_interest":0.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.5494,"theta":-0.1801,"rho":0.0312,"theo":0.7256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.29999995231628},{"option":"NDXP260310P28000000","bid":2921.7,"bid_size":1.0,"ask":3277.1,"ask_size":1.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.5494,"theta":0.0,"rho":-14.5058,"theo":3097.3265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3231.94995117188},{"option":"NDXP260310C28500000","bid":0.05,"bid_size":6.0,"ask":1.15,"ask_size":13.0,"iv":0.1981,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.3448,"theta":-0.1207,"rho":0.0185,"theo":0.4488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"NDXP260310P28500000","bid":3420.3,"bid_size":1.0,"ask":3775.7,"ask_size":1.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.3448,"theta":0.0,"rho":-14.778,"theo":3595.9549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3730.30004882812},{"option":"NDXP260310C29000000","bid":0.0,"bid_size":0.0,"ask":0.95,"ask_size":13.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2396,"theta":-0.0901,"rho":0.0124,"theo":0.3166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260310P29000000","bid":3919.0,"bid_size":1.0,"ask":4274.4,"ask_size":1.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.2396,"theta":0.0,"rho":-15.0437,"theo":4094.728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4228.14990234375},{"option":"NDXP260310C29500000","bid":0.0,"bid_size":0.0,"ask":0.85,"ask_size":16.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1757,"theta":-0.0709,"rho":0.0089,"theo":0.2382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.75},{"option":"NDXP260310P29500000","bid":4417.8,"bid_size":1.0,"ask":4773.1,"ask_size":1.0,"iv":0.2743,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1755,"theta":0.0,"rho":-15.3067,"theo":4593.5546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4727.5},{"option":"NDXP260310C30000000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":17.0,"iv":0.2553,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1332,"theta":-0.0574,"rho":0.0066,"theo":0.1854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"NDXP260310P30000000","bid":4916.6,"bid_size":1.0,"ask":5272.0,"ask_size":1.0,"iv":0.2975,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1332,"theta":0.0,"rho":-15.5685,"theo":5092.4073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5225.55004882812},{"option":"NDXP260310C31000000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":16.0,"iv":0.291,"open_interest":1.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0823,"theta":-0.0398,"rho":0.004,"theo":0.1209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-10T15:37:31","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260310P31000000","bid":5914.2,"bid_size":1.0,"ask":6269.6,"ask_size":1.0,"iv":0.3401,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0823,"theta":0.0,"rho":-16.0902,"theo":6090.1531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6223.75},{"option":"NDXP260310C32000000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":15.0,"iv":0.3294,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0544,"theta":-0.0291,"rho":0.0026,"theo":0.0842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260310P32000000","bid":6912.0,"bid_size":1.0,"ask":7267.4,"ask_size":1.0,"iv":0.3835,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0544,"theta":0.0,"rho":-16.6106,"theo":7087.9269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7221.44995117188},{"option":"NDXP260311C13000000","bid":11692.2,"bid_size":1.0,"ask":12047.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.1789,"theta":0.0,"rho":7.0937,"theo":11872.7207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11731.3500976562},{"option":"NDXP260311P13000000","bid":0.15,"bid_size":7.0,"ask":1.25,"ask_size":5.0,"iv":0.8547,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1789,"theta":-0.3304,"rho":-0.0121,"theo":1.27,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.29999995231628},{"option":"NDXP260311C14000000","bid":10695.0,"bid_size":1.0,"ask":11050.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.2451,"theta":0.0,"rho":7.6352,"theo":10875.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10739.9501953125},{"option":"NDXP260311P14000000","bid":0.65,"bid_size":7.0,"ask":1.8,"ask_size":5.0,"iv":0.7974,"open_interest":0.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.2451,"theta":-0.4162,"rho":-0.017,"theo":1.6716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.97500005364418},{"option":"NDXP260311C15000000","bid":9698.1,"bid_size":1.0,"ask":10052.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.3403,"theta":0.0,"rho":8.1742,"theo":9878.288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9744.89990234375},{"option":"NDXP260311P15000000","bid":1.45,"bid_size":5.0,"ask":2.55,"ask_size":6.0,"iv":0.7385,"open_interest":0.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.3404,"theta":-0.5284,"rho":-0.0242,"theo":2.2291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.90000009536743},{"option":"NDXP260311C16000000","bid":8701.5,"bid_size":1.0,"ask":9056.4,"ask_size":1.0,"iv":0.5862,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.4794,"theta":0.0,"rho":8.7096,"theo":8881.3957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8747.0498046875},{"option":"NDXP260311P16000000","bid":2.5,"bid_size":5.0,"ask":3.7,"ask_size":5.0,"iv":0.6788,"open_interest":0.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.479,"theta":-0.6794,"rho":-0.035,"theo":3.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.10000002384186},{"option":"NDXP260311C17000000","bid":7705.2,"bid_size":1.0,"ask":8060.2,"ask_size":1.0,"iv":0.5684,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.6908,"theta":0.0,"rho":9.2385,"theo":7884.9221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7752.75},{"option":"NDXP260311P17000000","bid":3.9,"bid_size":5.0,"ask":5.2,"ask_size":5.0,"iv":0.6165,"open_interest":0.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.6909,"theta":-0.8932,"rho":-0.0525,"theo":4.2546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.84999990463257},{"option":"NDXP260311C18000000","bid":6709.6,"bid_size":1.0,"ask":7064.6,"ask_size":1.0,"iv":0.5262,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":1.03,"theta":-0.4127,"rho":9.7554,"theo":6889.2044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6757.60009765625},{"option":"NDXP260311P18000000","bid":5.9,"bid_size":4.0,"ask":7.3,"ask_size":5.0,"iv":0.5547,"open_interest":0.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":1.0301,"theta":-1.2084,"rho":-0.082,"theo":6.2329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.10000014305115},{"option":"NDXP260311C18500000","bid":6212.2,"bid_size":1.0,"ask":6567.2,"ask_size":1.0,"iv":0.5023,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":1.276,"theta":-0.6875,"rho":10.0063,"theo":6391.8279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260311P18500000","bid":7.3,"bid_size":4.0,"ask":8.7,"ask_size":4.0,"iv":0.5248,"open_interest":0.0,"volume":0.0,"delta":-0.0076,"gamma":0.0,"vega":1.2761,"theta":-1.4256,"rho":-0.1042,"theo":7.7046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260311C19000000","bid":5715.2,"bid_size":1.0,"ask":6070.2,"ask_size":1.0,"iv":0.4776,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":1.5982,"theta":-1.019,"rho":10.2488,"theo":5894.9586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5761.94995117188},{"option":"NDXP260311P19000000","bid":9.1,"bid_size":5.0,"ask":10.7,"ask_size":4.0,"iv":0.4953,"open_interest":0.0,"volume":0.0,"delta":-0.0098,"gamma":0.0,"vega":1.5984,"theta":-1.6995,"rho":-0.1348,"theo":9.6836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.0499997138977},{"option":"NDXP260311C19500000","bid":5219.0,"bid_size":1.0,"ask":5574.0,"ask_size":1.0,"iv":0.454,"open_interest":0.0,"volume":0.0,"delta":0.9871,"gamma":0.0,"vega":2.0255,"theta":-1.4269,"rho":10.4799,"theo":5398.8281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5259.15014648438},{"option":"NDXP260311P19500000","bid":11.7,"bid_size":4.0,"ask":13.3,"ask_size":3.0,"iv":0.4677,"open_interest":0.0,"volume":0.0,"delta":-0.0129,"gamma":0.0,"vega":2.0255,"theta":-2.0495,"rho":-0.1769,"theo":12.3997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.8999996185303},{"option":"NDXP260311C20000000","bid":4723.8,"bid_size":1.0,"ask":5078.8,"ask_size":1.0,"iv":0.4303,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0,"vega":2.5985,"theta":-1.9407,"rho":10.693,"theo":4903.8291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4766.14990234375},{"option":"NDXP260311P20000000","bid":15.3,"bid_size":2.0,"ask":17.0,"ask_size":4.0,"iv":0.4409,"open_interest":0.0,"volume":0.0,"delta":-0.0172,"gamma":0.0,"vega":2.5983,"theta":-2.5056,"rho":-0.2369,"theo":16.2473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.25},{"option":"NDXP260311C20500000","bid":4227.7,"bid_size":1.0,"ask":4585.3,"ask_size":1.0,"iv":0.4032,"open_interest":0.0,"volume":0.0,"delta":0.9765,"gamma":0.0,"vega":3.3801,"theta":-2.5931,"rho":10.8793,"theo":4410.5161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4277.44995117188},{"option":"NDXP260311P20500000","bid":20.4,"bid_size":4.0,"ask":22.4,"ask_size":4.0,"iv":0.4159,"open_interest":0.0,"volume":0.0,"delta":-0.0234,"gamma":0.0,"vega":3.3799,"theta":-3.1002,"rho":-0.3237,"theo":21.7815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.7000007629395},{"option":"NDXP260311C21000000","bid":3736.6,"bid_size":1.0,"ask":4094.0,"ask_size":1.0,"iv":0.3819,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0,"vega":4.4242,"theta":-3.415,"rho":11.0279,"theo":3919.6693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3780.54992675781},{"option":"NDXP260311P21000000","bid":28.1,"bid_size":3.0,"ask":30.3,"ask_size":3.0,"iv":0.3917,"open_interest":1.0,"volume":0.0,"delta":-0.0324,"gamma":0.0,"vega":4.4238,"theta":-3.8644,"rho":-0.4482,"theo":29.7816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.4,"last_trade_time":"2026-02-17T11:30:12","percent_change":0.0,"prev_day_close":35.1000003814697},{"option":"NDXP260311C21100000","bid":3638.8,"bid_size":1.0,"ask":3996.3,"ask_size":1.0,"iv":0.378,"open_interest":0.0,"volume":0.0,"delta":0.9653,"gamma":0.0,"vega":4.6731,"theta":-3.6028,"rho":11.0511,"theo":3821.8937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3684.55004882812},{"option":"NDXP260311P21100000","bid":30.0,"bid_size":8.0,"ask":32.3,"ask_size":9.0,"iv":0.3874,"open_interest":0.0,"volume":0.0,"delta":-0.0346,"gamma":0.0,"vega":4.6727,"theta":-4.0406,"rho":-0.4797,"theo":31.7753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.4500007629394},{"option":"NDXP260311C21200000","bid":3541.2,"bid_size":1.0,"ask":3898.7,"ask_size":1.0,"iv":0.374,"open_interest":0.0,"volume":0.0,"delta":0.9629,"gamma":0.0,"vega":4.9336,"theta":-3.7993,"rho":11.0721,"theo":3724.2788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3587.44995117188},{"option":"NDXP260311P21200000","bid":32.2,"bid_size":3.0,"ask":34.4,"ask_size":1.0,"iv":0.3828,"open_interest":0.0,"volume":0.0,"delta":-0.037,"gamma":0.0,"vega":4.9332,"theta":-4.2256,"rho":-0.5133,"theo":33.9297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.3500003814697},{"option":"NDXP260311C21300000","bid":3443.7,"bid_size":1.0,"ask":3801.3,"ask_size":1.0,"iv":0.3699,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0,"vega":5.2082,"theta":-4.005,"rho":11.091,"theo":3626.8382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3488.30004882812},{"option":"NDXP260311P21300000","bid":34.4,"bid_size":2.0,"ask":36.7,"ask_size":1.0,"iv":0.3781,"open_interest":0.0,"volume":0.0,"delta":-0.0396,"gamma":0.0,"vega":5.2082,"theta":-4.42,"rho":-0.5491,"theo":36.2622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.2000007629394},{"option":"NDXP260311C21400000","bid":3346.5,"bid_size":1.0,"ask":3704.0,"ask_size":1.0,"iv":0.3659,"open_interest":0.0,"volume":0.0,"delta":0.9575,"gamma":0.0,"vega":5.5012,"theta":-4.2202,"rho":11.107,"theo":3529.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3398.04992675781},{"option":"NDXP260311P21400000","bid":36.9,"bid_size":2.0,"ask":39.3,"ask_size":1.0,"iv":0.3736,"open_interest":0.0,"volume":0.0,"delta":-0.0424,"gamma":0.0,"vega":5.5007,"theta":-4.6233,"rho":-0.5876,"theo":38.7771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.25},{"option":"NDXP260311C21500000","bid":3249.5,"bid_size":1.0,"ask":3607.0,"ask_size":1.0,"iv":0.3619,"open_interest":0.0,"volume":0.0,"delta":0.9545,"gamma":0.0,"vega":5.8157,"theta":-4.4454,"rho":11.1194,"theo":3432.5477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3303.44995117188},{"option":"NDXP260311P21500000","bid":39.6,"bid_size":4.0,"ask":42.0,"ask_size":1.0,"iv":0.3693,"open_interest":1.0,"volume":0.0,"delta":-0.0454,"gamma":0.0,"vega":5.8157,"theta":-4.8374,"rho":-0.6299,"theo":41.5108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.9,"last_trade_time":"2026-02-10T11:07:07","percent_change":0.0,"prev_day_close":49.6000003814697},{"option":"NDXP260311C21600000","bid":3154.2,"bid_size":1.0,"ask":3509.9,"ask_size":1.0,"iv":0.359,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0,"vega":6.1502,"theta":-4.6813,"rho":11.1279,"theo":3335.743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3207.30004882812},{"option":"NDXP260311P21600000","bid":42.6,"bid_size":4.0,"ask":45.2,"ask_size":3.0,"iv":0.3648,"open_interest":0.0,"volume":2.0,"delta":-0.0487,"gamma":0.0,"vega":6.1502,"theta":-5.0617,"rho":-0.6761,"theo":44.4757,"change":-6.8,"open":46.4,"high":46.4,"low":46.4,"tick":"no_change","last_trade_price":46.4,"last_trade_time":"2026-02-18T09:44:48","percent_change":-12.782,"prev_day_close":53.2000007629394},{"option":"NDXP260311C21700000","bid":3057.7,"bid_size":1.0,"ask":3414.0,"ask_size":1.0,"iv":0.3555,"open_interest":0.0,"volume":0.0,"delta":0.9477,"gamma":0.0,"vega":6.501,"theta":-4.9284,"rho":11.1325,"theo":3239.1992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3105.0},{"option":"NDXP260311P21700000","bid":45.8,"bid_size":4.0,"ask":48.3,"ask_size":1.0,"iv":0.3607,"open_interest":0.0,"volume":0.0,"delta":-0.0523,"gamma":0.0,"vega":6.501,"theta":-5.2974,"rho":-0.7261,"theo":47.7015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.1500015258789},{"option":"NDXP260311C21800000","bid":2971.0,"bid_size":1.0,"ask":3317.7,"ask_size":1.0,"iv":0.3587,"open_interest":0.0,"volume":0.0,"delta":0.9439,"gamma":0.0,"vega":6.8678,"theta":-5.1873,"rho":11.1337,"theo":3142.9402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3010.45007324219},{"option":"NDXP260311P21800000","bid":49.4,"bid_size":3.0,"ask":51.9,"ask_size":1.0,"iv":0.3561,"open_interest":0.0,"volume":0.0,"delta":-0.0561,"gamma":0.0,"vega":6.8678,"theta":-5.5447,"rho":-0.7796,"theo":51.212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.4499988555908},{"option":"NDXP260311C21900000","bid":2875.5,"bid_size":1.0,"ask":3221.7,"ask_size":1.0,"iv":0.3546,"open_interest":0.0,"volume":0.0,"delta":0.9397,"gamma":0.0001,"vega":7.2557,"theta":-5.458,"rho":11.131,"theo":3046.9894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2913.15002441406},{"option":"NDXP260311P21900000","bid":53.1,"bid_size":3.0,"ask":55.8,"ask_size":1.0,"iv":0.3519,"open_interest":0.0,"volume":0.0,"delta":-0.0602,"gamma":0.0001,"vega":7.2557,"theta":-5.8039,"rho":-0.8368,"theo":55.0309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.1499977111816},{"option":"NDXP260311C22000000","bid":2779.8,"bid_size":1.0,"ask":3139.8,"ask_size":1.0,"iv":0.359,"open_interest":0.0,"volume":0.0,"delta":0.9352,"gamma":0.0001,"vega":7.6711,"theta":-5.7407,"rho":11.1232,"theo":2951.3756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2821.94995117188},{"option":"NDXP260311P22000000","bid":57.2,"bid_size":3.0,"ask":60.0,"ask_size":1.0,"iv":0.3476,"open_interest":0.0,"volume":0.0,"delta":-0.0647,"gamma":0.0001,"vega":7.6711,"theta":-6.075,"rho":-0.8993,"theo":59.1866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.1499977111816},{"option":"NDXP260311C22100000","bid":2684.5,"bid_size":1.0,"ask":3044.5,"ask_size":1.0,"iv":0.3542,"open_interest":0.0,"volume":0.0,"delta":0.9304,"gamma":0.0001,"vega":8.113,"theta":-6.0355,"rho":11.1091,"theo":2856.1337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2728.15002441406},{"option":"NDXP260311P22100000","bid":61.8,"bid_size":3.0,"ask":64.6,"ask_size":1.0,"iv":0.3435,"open_interest":0.0,"volume":0.0,"delta":-0.0696,"gamma":0.0001,"vega":8.113,"theta":-6.3583,"rho":-0.9681,"theo":63.7143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.6499977111816},{"option":"NDXP260311C22200000","bid":2589.9,"bid_size":1.0,"ask":2949.8,"ask_size":1.0,"iv":0.3497,"open_interest":0.0,"volume":0.0,"delta":0.9252,"gamma":0.0001,"vega":8.5745,"theta":-6.3424,"rho":11.0892,"theo":2761.2998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2633.0},{"option":"NDXP260311P22200000","bid":66.6,"bid_size":3.0,"ask":69.5,"ask_size":1.0,"iv":0.3393,"open_interest":0.0,"volume":0.0,"delta":-0.0748,"gamma":0.0001,"vega":8.5745,"theta":-6.6536,"rho":-1.0426,"theo":68.65,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.7000007629394},{"option":"NDXP260311C22300000","bid":2495.4,"bid_size":1.0,"ask":2855.3,"ask_size":1.0,"iv":0.345,"open_interest":0.0,"volume":0.0,"delta":0.9195,"gamma":0.0001,"vega":9.0525,"theta":-6.661,"rho":11.0645,"theo":2666.9033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2540.84997558594},{"option":"NDXP260311P22300000","bid":71.8,"bid_size":4.0,"ask":74.7,"ask_size":1.0,"iv":0.3351,"open_interest":4.0,"volume":0.0,"delta":-0.0805,"gamma":0.0001,"vega":9.0525,"theta":-6.9607,"rho":-1.1219,"theo":74.0231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.0,"last_trade_time":"2026-02-17T12:09:34","percent_change":0.0,"prev_day_close":89.1500015258789},{"option":"NDXP260311C22400000","bid":2401.2,"bid_size":1.0,"ask":2760.4,"ask_size":1.0,"iv":0.3398,"open_interest":0.0,"volume":0.0,"delta":0.9134,"gamma":0.0001,"vega":9.5545,"theta":-6.9905,"rho":11.0341,"theo":2572.971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2445.94995117188},{"option":"NDXP260311P22400000","bid":77.6,"bid_size":4.0,"ask":80.6,"ask_size":1.0,"iv":0.331,"open_interest":10.0,"volume":0.0,"delta":-0.0866,"gamma":0.0001,"vega":9.5545,"theta":-7.2787,"rho":-1.2069,"theo":79.8603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.82,"last_trade_time":"2026-02-12T15:48:45","percent_change":0.0,"prev_day_close":96.1500015258789},{"option":"NDXP260311C22500000","bid":2307.6,"bid_size":1.0,"ask":2662.5,"ask_size":1.0,"iv":0.3331,"open_interest":0.0,"volume":0.0,"delta":0.9068,"gamma":0.0001,"vega":10.0875,"theta":-7.33,"rho":10.996,"theo":2479.5372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2354.59997558594},{"option":"NDXP260311P22500000","bid":83.8,"bid_size":2.0,"ask":87.0,"ask_size":1.0,"iv":0.327,"open_interest":0.0,"volume":0.0,"delta":-0.0932,"gamma":0.0001,"vega":10.0875,"theta":-7.6066,"rho":-1.2996,"theo":86.1962,"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":103.799999237061},{"option":"NDXP260311C22600000","bid":2209.6,"bid_size":1.0,"ask":2559.8,"ask_size":1.0,"iv":0.3217,"open_interest":0.0,"volume":0.0,"delta":0.8997,"gamma":0.0001,"vega":10.6455,"theta":-7.6783,"rho":10.9493,"theo":2386.6449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2265.09997558594},{"option":"NDXP260311P22600000","bid":90.4,"bid_size":3.0,"ask":93.6,"ask_size":1.0,"iv":0.323,"open_interest":0.0,"volume":0.0,"delta":-0.1003,"gamma":0.0001,"vega":10.6455,"theta":-7.9434,"rho":-1.401,"theo":93.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.049999237061},{"option":"NDXP260311C22700000","bid":2117.0,"bid_size":1.0,"ask":2476.1,"ask_size":1.0,"iv":0.3216,"open_interest":0.0,"volume":0.0,"delta":0.892,"gamma":0.0001,"vega":11.2171,"theta":-8.0343,"rho":10.8957,"theo":2294.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2174.09997558594},{"option":"NDXP260311P22700000","bid":97.8,"bid_size":1.0,"ask":101.1,"ask_size":1.0,"iv":0.319,"open_interest":10.0,"volume":0.0,"delta":-0.1079,"gamma":0.0001,"vega":11.2171,"theta":-8.2879,"rho":-1.5092,"theo":100.5292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.12,"last_trade_time":"2026-02-12T15:48:45","percent_change":0.0,"prev_day_close":120.849998474121},{"option":"NDXP260311C22800000","bid":2024.7,"bid_size":1.0,"ask":2384.3,"ask_size":1.0,"iv":0.3172,"open_interest":0.0,"volume":0.0,"delta":0.8838,"gamma":0.0001,"vega":11.8044,"theta":-8.3964,"rho":10.836,"theo":2202.6224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2087.5},{"option":"NDXP260311P22800000","bid":105.5,"bid_size":2.0,"ask":109.0,"ask_size":1.0,"iv":0.3148,"open_interest":0.0,"volume":0.0,"delta":-0.1161,"gamma":0.0001,"vega":11.8044,"theta":-8.6384,"rho":-1.6236,"theo":108.59,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.5},{"option":"NDXP260311C22900000","bid":1933.4,"bid_size":1.0,"ask":2293.1,"ask_size":1.0,"iv":0.3129,"open_interest":0.0,"volume":0.0,"delta":0.875,"gamma":0.0001,"vega":12.4191,"theta":-8.7624,"rho":10.7672,"theo":2111.5507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1993.30004882812},{"option":"NDXP260311P22900000","bid":113.9,"bid_size":2.0,"ask":117.4,"ask_size":1.0,"iv":0.3107,"open_interest":0.0,"volume":0.0,"delta":-0.1249,"gamma":0.0001,"vega":12.4191,"theta":-8.9929,"rho":-1.747,"theo":117.2879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":140.799995422363},{"option":"NDXP260311C23000000","bid":1843.1,"bid_size":1.0,"ask":2202.4,"ask_size":1.0,"iv":0.3087,"open_interest":0.0,"volume":0.0,"delta":0.8656,"gamma":0.0001,"vega":13.0588,"theta":-9.1304,"rho":10.6872,"theo":2021.1652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1907.59997558594},{"option":"NDXP260311P23000000","bid":123.2,"bid_size":2.0,"ask":126.9,"ask_size":1.0,"iv":0.3066,"open_interest":0.0,"volume":0.0,"delta":-0.1343,"gamma":0.0001,"vega":13.0588,"theta":-9.3494,"rho":-1.8816,"theo":126.672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.57,"last_trade_time":"2026-02-13T10:21:30","percent_change":0.0,"prev_day_close":152.049995422363},{"option":"NDXP260311C23100000","bid":1752.1,"bid_size":1.0,"ask":2109.4,"ask_size":1.0,"iv":0.3029,"open_interest":0.0,"volume":0.0,"delta":0.8555,"gamma":0.0001,"vega":13.707,"theta":-9.4983,"rho":10.5983,"theo":1931.5139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1819.54998779297},{"option":"NDXP260311P23100000","bid":133.3,"bid_size":1.0,"ask":137.0,"ask_size":1.0,"iv":0.3025,"open_interest":0.0,"volume":0.0,"delta":-0.1444,"gamma":0.0001,"vega":13.707,"theta":-9.7057,"rho":-2.0251,"theo":136.7903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.300003051758},{"option":"NDXP260311C23200000","bid":1665.0,"bid_size":1.0,"ask":2019.2,"ask_size":1.0,"iv":0.2989,"open_interest":0.0,"volume":0.0,"delta":0.8448,"gamma":0.0001,"vega":14.3618,"theta":-9.8638,"rho":10.5021,"theo":1842.6294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1736.59997558594},{"option":"NDXP260311P23200000","bid":144.0,"bid_size":4.0,"ask":147.8,"ask_size":1.0,"iv":0.2983,"open_interest":0.0,"volume":1.0,"delta":-0.1552,"gamma":0.0001,"vega":14.3618,"theta":-10.0598,"rho":-2.176,"theo":147.6754,"change":-7.7,"open":169.4,"high":169.4,"low":169.4,"tick":"down","last_trade_price":169.4,"last_trade_time":"2026-02-18T09:33:09","percent_change":-4.34783,"prev_day_close":177.100006103516},{"option":"NDXP260311C23300000","bid":1668.1,"bid_size":1.0,"ask":1847.9,"ask_size":1.0,"iv":0.2975,"open_interest":0.0,"volume":0.0,"delta":0.8333,"gamma":0.0001,"vega":15.0373,"theta":-10.2244,"rho":10.3947,"theo":1754.552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1649.09997558594},{"option":"NDXP260311P23300000","bid":155.4,"bid_size":1.0,"ask":159.2,"ask_size":1.0,"iv":0.2942,"open_interest":0.0,"volume":0.0,"delta":-0.1667,"gamma":0.0001,"vega":15.0373,"theta":-10.4088,"rho":-2.3379,"theo":159.3676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.099998474121},{"option":"NDXP260311C23400000","bid":1579.1,"bid_size":1.0,"ask":1754.9,"ask_size":1.0,"iv":0.2907,"open_interest":0.0,"volume":0.0,"delta":0.821,"gamma":0.0001,"vega":15.7305,"theta":-10.5772,"rho":10.2734,"theo":1667.3494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1561.0},{"option":"NDXP260311P23400000","bid":168.6,"bid_size":2.0,"ask":172.0,"ask_size":1.0,"iv":0.29,"open_interest":0.0,"volume":0.0,"delta":-0.179,"gamma":0.0001,"vega":15.7305,"theta":-10.7501,"rho":-2.5139,"theo":171.9345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":206.25},{"option":"NDXP260311C23500000","bid":1494.5,"bid_size":1.0,"ask":1672.1,"ask_size":1.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":0.8079,"gamma":0.0002,"vega":16.4209,"theta":-10.9197,"rho":10.1415,"theo":1581.0877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1480.39996337891},{"option":"NDXP260311P23500000","bid":182.0,"bid_size":2.0,"ask":185.6,"ask_size":2.0,"iv":0.2858,"open_interest":3.0,"volume":0.0,"delta":-0.1921,"gamma":0.0002,"vega":16.4209,"theta":-11.081,"rho":-2.7004,"theo":185.4424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.12,"last_trade_time":"2026-02-12T15:39:42","percent_change":0.0,"prev_day_close":222.300003051758},{"option":"NDXP260311C23550000","bid":1449.3,"bid_size":1.0,"ask":1629.4,"ask_size":1.0,"iv":0.2851,"open_interest":0.0,"volume":0.0,"delta":0.801,"gamma":0.0002,"vega":16.764,"theta":-11.0861,"rho":10.0725,"theo":1538.3243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1436.90002441406},{"option":"NDXP260311P23550000","bid":189.4,"bid_size":2.0,"ask":192.7,"ask_size":2.0,"iv":0.2837,"open_interest":2.0,"volume":0.0,"delta":-0.1989,"gamma":0.0002,"vega":16.764,"theta":-11.2417,"rho":-2.7968,"theo":192.5638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.08,"last_trade_time":"2026-02-12T15:39:42","percent_change":0.0,"prev_day_close":231.0},{"option":"NDXP260311C23600000","bid":1406.7,"bid_size":1.0,"ask":1586.8,"ask_size":1.0,"iv":0.2828,"open_interest":0.0,"volume":0.0,"delta":0.7939,"gamma":0.0002,"vega":17.1088,"theta":-11.2489,"rho":10.0005,"theo":1495.8144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1395.14996337891},{"option":"NDXP260311P23600000","bid":195.9,"bid_size":3.0,"ask":200.1,"ask_size":2.0,"iv":0.2817,"open_interest":0.0,"volume":0.0,"delta":-0.206,"gamma":0.0002,"vega":17.1088,"theta":-11.3987,"rho":-2.8961,"theo":199.9387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.900001525879},{"option":"NDXP260311C23650000","bid":1364.0,"bid_size":1.0,"ask":1541.1,"ask_size":1.0,"iv":0.2795,"open_interest":0.0,"volume":0.0,"delta":0.7866,"gamma":0.0002,"vega":17.4573,"theta":-11.4076,"rho":9.9245,"theo":1453.5683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1356.95001220703},{"option":"NDXP260311P23650000","bid":204.1,"bid_size":2.0,"ask":207.7,"ask_size":2.0,"iv":0.2793,"open_interest":0.0,"volume":0.0,"delta":-0.2133,"gamma":0.0002,"vega":17.4573,"theta":-11.5517,"rho":-2.9994,"theo":207.5773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":248.949996948242},{"option":"NDXP260311C23700000","bid":1322.6,"bid_size":1.0,"ask":1502.2,"ask_size":1.0,"iv":0.2784,"open_interest":0.0,"volume":0.0,"delta":0.7791,"gamma":0.0002,"vega":17.8087,"theta":-11.5618,"rho":9.8439,"theo":1411.5989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1314.84997558594},{"option":"NDXP260311P23700000","bid":211.5,"bid_size":2.0,"ask":215.6,"ask_size":2.0,"iv":0.2774,"open_interest":1.0,"volume":0.0,"delta":-0.2209,"gamma":0.0002,"vega":17.8087,"theta":-11.7,"rho":-3.1073,"theo":215.4928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.7,"last_trade_time":"2026-02-12T13:24:22","percent_change":0.0,"prev_day_close":258.600006103516},{"option":"NDXP260311C23750000","bid":1280.4,"bid_size":1.0,"ask":1460.6,"ask_size":1.0,"iv":0.276,"open_interest":0.0,"volume":0.0,"delta":0.7713,"gamma":0.0002,"vega":18.16,"theta":-11.7109,"rho":9.759,"theo":1369.9202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1278.34997558594},{"option":"NDXP260311P23750000","bid":220.2,"bid_size":2.0,"ask":224.1,"ask_size":2.0,"iv":0.2752,"open_interest":0.0,"volume":0.0,"delta":-0.2287,"gamma":0.0002,"vega":18.16,"theta":-11.8434,"rho":-3.2195,"theo":223.6988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.050003051758},{"option":"NDXP260311C23800000","bid":1239.1,"bid_size":1.0,"ask":1419.2,"ask_size":1.0,"iv":0.2738,"open_interest":0.0,"volume":0.0,"delta":0.7632,"gamma":0.0002,"vega":18.5072,"theta":-11.8545,"rho":9.6707,"theo":1328.5438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1237.55004882812},{"option":"NDXP260311P23800000","bid":229.2,"bid_size":2.0,"ask":232.5,"ask_size":2.0,"iv":0.2729,"open_interest":1.0,"volume":1.0,"delta":-0.2367,"gamma":0.0002,"vega":18.5072,"theta":-11.9812,"rho":-3.3351,"theo":232.2073,"change":-95.87,"open":182.53,"high":182.53,"low":182.53,"tick":"down","last_trade_price":182.53,"last_trade_time":"2026-02-18T10:55:18","percent_change":-34.4361,"prev_day_close":278.400009155273},{"option":"NDXP260311C23850000","bid":1251.4,"bid_size":1.0,"ask":1321.3,"ask_size":1.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":0.7549,"gamma":0.0002,"vega":18.8482,"theta":-11.9923,"rho":9.5801,"theo":1287.4786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1199.45001220703},{"option":"NDXP260311P23850000","bid":237.8,"bid_size":2.0,"ask":241.5,"ask_size":1.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":-0.245,"gamma":0.0002,"vega":18.8482,"theta":-12.1133,"rho":-3.453,"theo":241.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.099990844727},{"option":"NDXP260311C23900000","bid":1210.9,"bid_size":1.0,"ask":1282.8,"ask_size":1.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":0.7464,"gamma":0.0002,"vega":19.1839,"theta":-12.1239,"rho":9.487,"theo":1246.7319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1160.35003662109},{"option":"NDXP260311P23900000","bid":246.8,"bid_size":2.0,"ask":250.8,"ask_size":1.0,"iv":0.2686,"open_interest":21.0,"volume":2.0,"delta":-0.2536,"gamma":0.0002,"vega":19.1839,"theta":-12.2391,"rho":-3.5734,"theo":250.1649,"change":-101.42,"open":290.4,"high":290.4,"low":198.23,"tick":"down","last_trade_price":198.23,"last_trade_time":"2026-02-18T10:55:18","percent_change":-33.8462,"prev_day_close":299.650009155273},{"option":"NDXP260311C23950000","bid":1170.6,"bid_size":1.0,"ask":1242.5,"ask_size":1.0,"iv":0.2667,"open_interest":0.0,"volume":0.0,"delta":0.7376,"gamma":0.0002,"vega":19.517,"theta":-12.2487,"rho":9.3904,"theo":1206.3135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1121.70001220703},{"option":"NDXP260311P23950000","bid":256.0,"bid_size":2.0,"ask":260.1,"ask_size":1.0,"iv":0.2663,"open_interest":0.0,"volume":0.0,"delta":-0.2624,"gamma":0.0002,"vega":19.517,"theta":-12.3581,"rho":-3.6974,"theo":259.6313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.800003051758},{"option":"NDXP260311C24000000","bid":1128.3,"bid_size":1.0,"ask":1200.2,"ask_size":1.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":0.7284,"gamma":0.0002,"vega":19.8495,"theta":-12.3662,"rho":9.2886,"theo":1166.2377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1079.59997558594},{"option":"NDXP260311P24000000","bid":266.7,"bid_size":2.0,"ask":270.1,"ask_size":1.0,"iv":0.2641,"open_interest":0.0,"volume":0.0,"delta":-0.2715,"gamma":0.0002,"vega":19.8495,"theta":-12.4699,"rho":-3.8265,"theo":269.4403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":370.04,"last_trade_time":"2026-02-06T10:43:45","percent_change":0.0,"prev_day_close":322.5},{"option":"NDXP260311C24050000","bid":1088.5,"bid_size":1.0,"ask":1160.6,"ask_size":1.0,"iv":0.261,"open_interest":0.0,"volume":0.0,"delta":0.7191,"gamma":0.0002,"vega":20.1801,"theta":-12.4758,"rho":9.1811,"theo":1126.5227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1042.0},{"option":"NDXP260311P24050000","bid":276.6,"bid_size":2.0,"ask":280.3,"ask_size":1.0,"iv":0.2618,"open_interest":0.0,"volume":0.0,"delta":-0.2809,"gamma":0.0002,"vega":20.1801,"theta":-12.5736,"rho":-3.9613,"theo":279.6101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.5},{"option":"NDXP260311C24100000","bid":1052.1,"bid_size":1.0,"ask":1121.4,"ask_size":1.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":0.7094,"gamma":0.0002,"vega":20.5045,"theta":-12.5767,"rho":9.0686,"theo":1087.1866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.09997558594},{"option":"NDXP260311P24100000","bid":287.2,"bid_size":2.0,"ask":291.1,"ask_size":1.0,"iv":0.2595,"open_interest":0.0,"volume":0.0,"delta":-0.2906,"gamma":0.0002,"vega":20.5045,"theta":-12.6689,"rho":-4.1011,"theo":290.1588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":347.150009155273},{"option":"NDXP260311C24150000","bid":1047.0,"bid_size":1.0,"ask":1057.0,"ask_size":1.0,"iv":0.2581,"open_interest":0.0,"volume":0.0,"delta":0.6994,"gamma":0.0002,"vega":20.8185,"theta":-12.6686,"rho":8.9529,"theo":1048.2434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":967.199981689453},{"option":"NDXP260311P24150000","bid":298.1,"bid_size":2.0,"ask":302.0,"ask_size":1.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":-0.3005,"gamma":0.0002,"vega":20.8185,"theta":-12.755,"rho":-4.2441,"theo":301.1004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.0},{"option":"NDXP260311C24200000","bid":1009.0,"bid_size":1.0,"ask":1017.2,"ask_size":1.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":0.6891,"gamma":0.0002,"vega":21.1208,"theta":-12.7509,"rho":8.8347,"theo":1009.703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":930.75},{"option":"NDXP260311P24200000","bid":309.0,"bid_size":2.0,"ask":313.4,"ask_size":1.0,"iv":0.2548,"open_interest":0.0,"volume":0.0,"delta":-0.3108,"gamma":0.0002,"vega":21.1208,"theta":-12.8315,"rho":-4.3897,"theo":312.4447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.149993896484},{"option":"NDXP260311C24250000","bid":970.4,"bid_size":1.0,"ask":979.3,"ask_size":1.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":0.6786,"gamma":0.0002,"vega":21.4131,"theta":-12.8231,"rho":8.713,"theo":971.5754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.549987792969},{"option":"NDXP260311P24250000","bid":320.2,"bid_size":3.0,"ask":325.3,"ask_size":1.0,"iv":0.2524,"open_interest":0.0,"volume":0.0,"delta":-0.3214,"gamma":0.0002,"vega":21.4131,"theta":-12.8979,"rho":-4.5387,"theo":324.202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":387.25},{"option":"NDXP260311C24300000","bid":933.6,"bid_size":1.0,"ask":941.5,"ask_size":1.0,"iv":0.2509,"open_interest":0.0,"volume":0.0,"delta":0.6676,"gamma":0.0002,"vega":21.6978,"theta":-12.8844,"rho":8.5858,"theo":933.8767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":858.549987792969},{"option":"NDXP260311P24300000","bid":333.2,"bid_size":2.0,"ask":337.7,"ask_size":1.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":-0.3323,"gamma":0.0002,"vega":21.6978,"theta":-12.9535,"rho":-4.6932,"theo":336.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":401.100006103516},{"option":"NDXP260311C24350000","bid":896.3,"bid_size":1.0,"ask":904.8,"ask_size":1.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.6564,"gamma":0.0002,"vega":21.9741,"theta":-12.9342,"rho":8.4518,"theo":896.6289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.850006103516},{"option":"NDXP260311P24350000","bid":345.8,"bid_size":2.0,"ask":350.4,"ask_size":1.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":-0.3435,"gamma":0.0002,"vega":21.9741,"theta":-12.9975,"rho":-4.8545,"theo":349.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.949996948242},{"option":"NDXP260311C24400000","bid":859.6,"bid_size":1.0,"ask":866.8,"ask_size":1.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.6449,"gamma":0.0002,"vega":22.2382,"theta":-12.9715,"rho":8.3118,"theo":859.8555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":789.049987792969},{"option":"NDXP260311P24400000","bid":359.1,"bid_size":2.0,"ask":363.5,"ask_size":1.0,"iv":0.245,"open_interest":1.0,"volume":0.0,"delta":-0.3551,"gamma":0.0002,"vega":22.2382,"theta":-13.0291,"rho":-5.0218,"theo":362.1364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":403.4,"last_trade_time":"2026-02-04T09:30:54","percent_change":0.0,"prev_day_close":430.850006103516},{"option":"NDXP260311C24450000","bid":822.9,"bid_size":1.0,"ask":830.6,"ask_size":1.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":0.633,"gamma":0.0003,"vega":22.4853,"theta":-12.9958,"rho":8.1682,"theo":823.5741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":754.950012207031},{"option":"NDXP260311P24450000","bid":372.2,"bid_size":2.0,"ask":376.9,"ask_size":1.0,"iv":0.2425,"open_interest":0.0,"volume":0.0,"delta":-0.367,"gamma":0.0003,"vega":22.4853,"theta":-13.0475,"rho":-5.1928,"theo":375.7398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":446.849990844727},{"option":"NDXP260311C24500000","bid":787.8,"bid_size":1.0,"ask":794.9,"ask_size":1.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.6208,"gamma":0.0003,"vega":22.7135,"theta":-13.0064,"rho":8.022,"theo":787.7962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.299987792969},{"option":"NDXP260311P24500000","bid":385.9,"bid_size":1.0,"ask":391.1,"ask_size":1.0,"iv":0.2401,"open_interest":1.0,"volume":0.0,"delta":-0.3792,"gamma":0.0003,"vega":22.7135,"theta":-13.0524,"rho":-5.3662,"theo":389.8467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":378.0,"last_trade_time":"2026-02-04T09:36:40","percent_change":0.0,"prev_day_close":463.050003051758},{"option":"NDXP260311C24550000","bid":752.0,"bid_size":1.0,"ask":759.0,"ask_size":1.0,"iv":0.2389,"open_interest":0.0,"volume":0.0,"delta":0.6082,"gamma":0.0003,"vega":22.924,"theta":-13.0028,"rho":7.8719,"theo":752.5346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.450012207031},{"option":"NDXP260311P24550000","bid":400.6,"bid_size":2.0,"ask":405.4,"ask_size":1.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":-0.3918,"gamma":0.0003,"vega":22.924,"theta":-13.043,"rho":-5.5437,"theo":404.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.900009155273},{"option":"NDXP260311C24600000","bid":717.4,"bid_size":1.0,"ask":722.6,"ask_size":1.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.5953,"gamma":0.0003,"vega":23.1176,"theta":-12.9842,"rho":7.7148,"theo":717.8112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":655.649993896484},{"option":"NDXP260311P24600000","bid":415.8,"bid_size":2.0,"ask":423.4,"ask_size":2.0,"iv":0.2358,"open_interest":0.0,"volume":0.0,"delta":-0.4047,"gamma":0.0003,"vega":23.1176,"theta":-13.0187,"rho":-5.7281,"theo":419.6313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.550003051758},{"option":"NDXP260311C24650000","bid":684.3,"bid_size":1.0,"ask":688.5,"ask_size":1.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.582,"gamma":0.0003,"vega":23.2924,"theta":-12.9497,"rho":7.5499,"theo":683.6558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.200012207031},{"option":"NDXP260311P24650000","bid":432.4,"bid_size":1.0,"ask":438.0,"ask_size":1.0,"iv":0.2329,"open_interest":0.0,"volume":0.0,"delta":-0.418,"gamma":0.0003,"vega":23.2924,"theta":-12.9784,"rho":-5.9203,"theo":435.3607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.700012207031},{"option":"NDXP260311C24700000","bid":649.8,"bid_size":1.0,"ask":654.9,"ask_size":1.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.5684,"gamma":0.0003,"vega":23.4439,"theta":-12.8984,"rho":7.3799,"theo":650.0957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.600006103516},{"option":"NDXP260311P24700000","bid":447.8,"bid_size":1.0,"ask":454.8,"ask_size":1.0,"iv":0.2306,"open_interest":0.0,"volume":0.0,"delta":-0.4316,"gamma":0.0003,"vega":23.4439,"theta":-12.9214,"rho":-6.1176,"theo":451.6854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.050018310547},{"option":"NDXP260311C24750000","bid":617.5,"bid_size":1.0,"ask":621.8,"ask_size":1.0,"iv":0.2283,"open_interest":0.0,"volume":0.0,"delta":0.5544,"gamma":0.0003,"vega":23.569,"theta":-12.8298,"rho":7.2074,"theo":617.1489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.0},{"option":"NDXP260311P24750000","bid":464.6,"bid_size":1.0,"ask":471.6,"ask_size":1.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":-0.4456,"gamma":0.0003,"vega":23.569,"theta":-12.847,"rho":-6.3174,"theo":468.6233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.049987792969},{"option":"NDXP260311C24800000","bid":585.2,"bid_size":1.0,"ask":589.8,"ask_size":1.0,"iv":0.2258,"open_interest":0.0,"volume":0.0,"delta":0.54,"gamma":0.0003,"vega":23.6668,"theta":-12.7435,"rho":7.0318,"theo":584.8304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":532.299987792969},{"option":"NDXP260311P24800000","bid":482.8,"bid_size":1.0,"ask":489.2,"ask_size":1.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":-0.4599,"gamma":0.0003,"vega":23.6668,"theta":-12.7549,"rho":-6.5203,"theo":486.1896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.549987792969},{"option":"NDXP260311C24850000","bid":553.2,"bid_size":1.0,"ask":558.3,"ask_size":1.0,"iv":0.2233,"open_interest":0.0,"volume":0.0,"delta":0.5254,"gamma":0.0003,"vega":23.7368,"theta":-12.6389,"rho":6.8493,"theo":553.1662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":503.0},{"option":"NDXP260311P24850000","bid":501.0,"bid_size":1.0,"ask":507.5,"ask_size":1.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":-0.4746,"gamma":0.0003,"vega":23.7368,"theta":-12.6446,"rho":-6.7301,"theo":504.4102,"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":594.299987792969},{"option":"NDXP260311C24900000","bid":522.0,"bid_size":2.0,"ask":527.4,"ask_size":1.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.5103,"gamma":0.0003,"vega":23.7764,"theta":-12.5152,"rho":6.6585,"theo":522.1952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.600006103516},{"option":"NDXP260311P24900000","bid":519.5,"bid_size":1.0,"ask":526.4,"ask_size":1.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":-0.4896,"gamma":0.0003,"vega":23.7764,"theta":-12.515,"rho":-6.9483,"theo":523.3241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.599975585938},{"option":"NDXP260311C24950000","bid":491.9,"bid_size":2.0,"ask":497.2,"ask_size":1.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.495,"gamma":0.0003,"vega":23.7827,"theta":-12.3716,"rho":6.4624,"theo":491.955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":446.850006103516},{"option":"NDXP260311P24950000","bid":540.2,"bid_size":1.0,"ask":546.2,"ask_size":1.0,"iv":0.2175,"open_interest":1.0,"volume":0.0,"delta":-0.505,"gamma":0.0003,"vega":23.7827,"theta":-12.3657,"rho":-7.1717,"theo":542.9686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.41,"last_trade_time":"2026-02-11T09:56:59","percent_change":0.0,"prev_day_close":637.649993896484},{"option":"NDXP260311C25000000","bid":463.2,"bid_size":1.0,"ask":468.0,"ask_size":1.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.4792,"gamma":0.0003,"vega":23.7544,"theta":-12.208,"rho":6.265,"theo":462.4702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.900009155273},{"option":"NDXP260311P25000000","bid":559.8,"bid_size":1.0,"ask":566.7,"ask_size":1.0,"iv":0.2152,"open_interest":1.0,"volume":0.0,"delta":-0.5207,"gamma":0.0003,"vega":23.7544,"theta":-12.1963,"rho":-7.3964,"theo":563.3686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":424.92,"last_trade_time":"2026-02-11T09:56:59","percent_change":0.0,"prev_day_close":660.600006103516},{"option":"NDXP260311C25050000","bid":433.9,"bid_size":2.0,"ask":439.1,"ask_size":1.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.4632,"gamma":0.0003,"vega":23.6895,"theta":-12.0244,"rho":6.0643,"theo":433.7638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.850006103516},{"option":"NDXP260311P25050000","bid":581.1,"bid_size":1.0,"ask":587.8,"ask_size":1.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":-0.5368,"gamma":0.0003,"vega":23.6895,"theta":-12.007,"rho":-7.6244,"theo":584.5469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":684.0},{"option":"NDXP260311C25100000","bid":406.6,"bid_size":1.0,"ask":411.2,"ask_size":1.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.4468,"gamma":0.0003,"vega":23.5837,"theta":-11.8206,"rho":5.8557,"theo":405.8756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.649993896484},{"option":"NDXP260311P25100000","bid":603.9,"bid_size":1.0,"ask":609.9,"ask_size":1.0,"iv":0.2098,"open_interest":1.0,"volume":0.0,"delta":-0.5531,"gamma":0.0003,"vega":23.5837,"theta":-11.7974,"rho":-7.8603,"theo":606.5436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":527.6,"last_trade_time":"2026-02-11T11:35:01","percent_change":0.0,"prev_day_close":708.850006103516},{"option":"NDXP260311C25150000","bid":379.7,"bid_size":1.0,"ask":384.3,"ask_size":1.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.4302,"gamma":0.0003,"vega":23.4341,"theta":-11.5961,"rho":5.64,"theo":378.8562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.149993896484},{"option":"NDXP260311P25150000","bid":625.6,"bid_size":1.0,"ask":632.6,"ask_size":1.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":-0.5697,"gamma":0.0003,"vega":23.4341,"theta":-11.5671,"rho":-8.1033,"theo":629.4089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":734.25},{"option":"NDXP260311C25200000","bid":353.7,"bid_size":1.0,"ask":358.0,"ask_size":1.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.4133,"gamma":0.0003,"vega":23.2426,"theta":-11.351,"rho":5.4233,"theo":352.7413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":320.550003051758},{"option":"NDXP260311P25200000","bid":649.5,"bid_size":1.0,"ask":657.0,"ask_size":1.0,"iv":0.2047,"open_interest":2.0,"volume":0.0,"delta":-0.5866,"gamma":0.0003,"vega":23.2426,"theta":-11.3163,"rho":-8.3474,"theo":653.1788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":484.63,"last_trade_time":"2026-02-12T09:34:57","percent_change":0.0,"prev_day_close":761.0},{"option":"NDXP260311C25250000","bid":327.8,"bid_size":1.0,"ask":332.9,"ask_size":1.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":0.3962,"gamma":0.0003,"vega":23.0097,"theta":-11.086,"rho":5.2063,"theo":327.5509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.799987792969},{"option":"NDXP260311P25250000","bid":675.0,"bid_size":1.0,"ask":681.5,"ask_size":1.0,"iv":0.2019,"open_interest":1.0,"volume":0.0,"delta":-0.6037,"gamma":0.0003,"vega":23.0097,"theta":-11.0456,"rho":-8.5917,"theo":677.8732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":502.51,"last_trade_time":"2026-02-12T09:34:57","percent_change":0.0,"prev_day_close":788.200012207031},{"option":"NDXP260311C25300000","bid":303.8,"bid_size":1.0,"ask":308.7,"ask_size":1.0,"iv":0.2001,"open_interest":0.0,"volume":0.0,"delta":0.3789,"gamma":0.0003,"vega":22.728,"theta":-10.8016,"rho":4.9835,"theo":303.3153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.050003051758},{"option":"NDXP260311P25300000","bid":699.4,"bid_size":1.0,"ask":707.4,"ask_size":1.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":-0.621,"gamma":0.0003,"vega":22.728,"theta":-10.7554,"rho":-8.8418,"theo":703.5224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":815.799987792969},{"option":"NDXP260311C25350000","bid":280.4,"bid_size":1.0,"ask":285.2,"ask_size":1.0,"iv":0.1975,"open_interest":0.0,"volume":0.0,"delta":0.3615,"gamma":0.0003,"vega":22.3924,"theta":-10.4979,"rho":4.7546,"theo":280.0778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.099998474121},{"option":"NDXP260311P25350000","bid":726.6,"bid_size":1.0,"ask":733.9,"ask_size":1.0,"iv":0.1969,"open_interest":0.0,"volume":0.0,"delta":-0.6385,"gamma":0.0003,"vega":22.3924,"theta":-10.4458,"rho":-9.098,"theo":730.1697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":844.800018310547},{"option":"NDXP260311C25400000","bid":257.9,"bid_size":4.0,"ask":262.8,"ask_size":1.0,"iv":0.195,"open_interest":1.0,"volume":0.0,"delta":0.3439,"gamma":0.0003,"vega":22.0103,"theta":-10.1753,"rho":4.5267,"theo":257.8617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":582.0,"last_trade_time":"2026-02-04T09:30:55","percent_change":0.0,"prev_day_close":235.199996948242},{"option":"NDXP260311P25400000","bid":754.3,"bid_size":1.0,"ask":761.7,"ask_size":1.0,"iv":0.1944,"open_interest":0.0,"volume":0.0,"delta":-0.656,"gamma":0.0003,"vega":22.0103,"theta":-10.1175,"rho":-9.3531,"theo":757.8384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":874.599975585938},{"option":"NDXP260311C25450000","bid":236.7,"bid_size":3.0,"ask":241.4,"ask_size":1.0,"iv":0.1924,"open_interest":4.0,"volume":0.0,"delta":0.3263,"gamma":0.0003,"vega":21.5863,"theta":-9.8351,"rho":4.301,"theo":236.6661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":521.8,"last_trade_time":"2026-02-10T10:23:18","percent_change":0.0,"prev_day_close":216.050003051758},{"option":"NDXP260311P25450000","bid":781.8,"bid_size":1.0,"ask":790.8,"ask_size":1.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":-0.6736,"gamma":0.0003,"vega":21.5863,"theta":-9.7716,"rho":-9.6062,"theo":786.5275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":905.050018310547},{"option":"NDXP260311C25500000","bid":216.4,"bid_size":3.0,"ask":220.9,"ask_size":2.0,"iv":0.19,"open_interest":18.0,"volume":0.0,"delta":0.3087,"gamma":0.0003,"vega":21.1088,"theta":-9.4783,"rho":4.071,"theo":216.5025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":279.43,"last_trade_time":"2026-02-13T12:06:39","percent_change":0.0,"prev_day_close":197.899993896484},{"option":"NDXP260311P25500000","bid":811.0,"bid_size":1.0,"ask":820.2,"ask_size":1.0,"iv":0.1899,"open_interest":0.0,"volume":0.0,"delta":-0.6912,"gamma":0.0003,"vega":21.1088,"theta":-9.4089,"rho":-9.8635,"theo":816.2488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.25},{"option":"NDXP260311C25550000","bid":197.2,"bid_size":3.0,"ask":201.6,"ask_size":1.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":0.2912,"gamma":0.0003,"vega":20.5739,"theta":-9.1055,"rho":3.8388,"theo":197.3936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.150001525879},{"option":"NDXP260311P25550000","bid":814.9,"bid_size":1.0,"ask":884.7,"ask_size":1.0,"iv":0.188,"open_interest":0.0,"volume":0.0,"delta":-0.7088,"gamma":0.0003,"vega":20.5739,"theta":-9.0304,"rho":-10.1231,"theo":847.0247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":965.450012207031},{"option":"NDXP260311C25600000","bid":179.0,"bid_size":2.0,"ask":183.3,"ask_size":2.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":0.2737,"gamma":0.0003,"vega":19.9982,"theta":-8.718,"rho":3.6121,"theo":179.3352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.949996948242},{"option":"NDXP260311P25600000","bid":846.6,"bid_size":1.0,"ask":916.3,"ask_size":1.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":-0.7262,"gamma":0.0003,"vega":19.9982,"theta":-8.6372,"rho":-10.3771,"theo":878.8511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.499969482422},{"option":"NDXP260311C25650000","bid":161.8,"bid_size":1.0,"ask":166.0,"ask_size":1.0,"iv":0.1827,"open_interest":0.0,"volume":0.0,"delta":0.2564,"gamma":0.0003,"vega":19.3833,"theta":-8.3178,"rho":3.3876,"theo":162.3127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.850006103516},{"option":"NDXP260311P25650000","bid":879.3,"bid_size":1.0,"ask":949.0,"ask_size":1.0,"iv":0.1832,"open_interest":0.0,"volume":0.0,"delta":-0.7435,"gamma":0.0003,"vega":19.3833,"theta":-8.2312,"rho":-10.6288,"theo":911.7133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1037.85000610352},{"option":"NDXP260311C25700000","bid":145.5,"bid_size":3.0,"ask":149.9,"ask_size":2.0,"iv":0.1803,"open_interest":32.0,"volume":0.0,"delta":0.2394,"gamma":0.0003,"vega":18.7125,"theta":-7.9067,"rho":3.1611,"theo":146.3376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":277.1,"last_trade_time":"2026-02-11T10:14:25","percent_change":0.0,"prev_day_close":135.650001525879},{"option":"NDXP260311P25700000","bid":911.8,"bid_size":1.0,"ask":982.8,"ask_size":1.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":-0.7606,"gamma":0.0003,"vega":18.7125,"theta":-7.8143,"rho":-10.8827,"theo":945.623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1070.0},{"option":"NDXP260311C25750000","bid":130.7,"bid_size":1.0,"ask":134.7,"ask_size":2.0,"iv":0.1779,"open_interest":0.0,"volume":0.0,"delta":0.2226,"gamma":0.0003,"vega":17.9977,"theta":-7.4866,"rho":2.9403,"theo":131.4148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":122.400001525879},{"option":"NDXP260311P25750000","bid":951.1,"bid_size":1.0,"ask":1013.9,"ask_size":1.0,"iv":0.1794,"open_interest":0.0,"volume":0.0,"delta":-0.7773,"gamma":0.0003,"vega":17.9977,"theta":-7.3885,"rho":-11.1308,"theo":980.585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1111.14996337891},{"option":"NDXP260311C25800000","bid":116.7,"bid_size":1.0,"ask":120.6,"ask_size":1.0,"iv":0.1756,"open_interest":78.0,"volume":0.0,"delta":0.2062,"gamma":0.0003,"vega":17.2591,"theta":-7.0603,"rho":2.7272,"theo":117.5224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.7,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":110.149997711182},{"option":"NDXP260311P25800000","bid":986.7,"bid_size":1.0,"ask":1053.5,"ask_size":1.0,"iv":0.1772,"open_interest":0.0,"volume":0.0,"delta":-0.7937,"gamma":0.0003,"vega":17.2591,"theta":-6.9564,"rho":-11.3712,"theo":1016.5774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1145.0},{"option":"NDXP260311C25850000","bid":103.8,"bid_size":1.0,"ask":107.6,"ask_size":2.0,"iv":0.1735,"open_interest":0.0,"volume":0.0,"delta":0.1903,"gamma":0.0003,"vega":16.4812,"theta":-6.6307,"rho":2.5152,"theo":104.6571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.8000030517578},{"option":"NDXP260311P25850000","bid":1022.0,"bid_size":1.0,"ask":1086.7,"ask_size":1.0,"iv":0.176,"open_interest":0.0,"volume":0.0,"delta":-0.8097,"gamma":0.0003,"vega":16.4812,"theta":-6.521,"rho":-11.6105,"theo":1053.5969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1183.30004882812},{"option":"NDXP260311C25900000","bid":91.9,"bid_size":1.0,"ask":95.7,"ask_size":2.0,"iv":0.1714,"open_interest":0.0,"volume":0.0,"delta":0.1748,"gamma":0.0002,"vega":15.665,"theta":-6.2009,"rho":2.3101,"theo":92.8209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.2999992370606},{"option":"NDXP260311P25900000","bid":1061.7,"bid_size":1.0,"ask":1124.8,"ask_size":1.0,"iv":0.1739,"open_interest":0.0,"volume":0.0,"delta":-0.8251,"gamma":0.0002,"vega":15.665,"theta":-6.0854,"rho":-11.843,"theo":1091.6455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1222.09997558594},{"option":"NDXP260311C25950000","bid":81.4,"bid_size":1.0,"ask":84.9,"ask_size":2.0,"iv":0.1694,"open_interest":1.0,"volume":0.0,"delta":0.16,"gamma":0.0002,"vega":14.8415,"theta":-5.774,"rho":2.1162,"theo":81.9821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.05,"last_trade_time":"2026-02-12T15:38:19","percent_change":0.0,"prev_day_close":78.6500015258789},{"option":"NDXP260311P25950000","bid":1098.5,"bid_size":1.0,"ask":1163.9,"ask_size":1.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":-0.84,"gamma":0.0002,"vega":14.8415,"theta":-5.6528,"rho":-12.0641,"theo":1130.6915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1263.10003662109},{"option":"NDXP260311C26000000","bid":71.5,"bid_size":1.0,"ask":74.9,"ask_size":3.0,"iv":0.1675,"open_interest":1.0,"volume":0.0,"delta":0.1458,"gamma":0.0002,"vega":14.0028,"theta":-5.3538,"rho":1.9272,"theo":72.1178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.75,"last_trade_time":"2026-02-12T15:38:19","percent_change":0.0,"prev_day_close":69.7999992370606},{"option":"NDXP260311P26000000","bid":1138.1,"bid_size":1.0,"ask":1207.7,"ask_size":1.0,"iv":0.1694,"open_interest":0.0,"volume":0.0,"delta":-0.8542,"gamma":0.0002,"vega":14.0028,"theta":-5.2268,"rho":-12.2804,"theo":1170.7119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1302.25},{"option":"NDXP260311C26100000","bid":54.8,"bid_size":1.0,"ask":57.9,"ask_size":1.0,"iv":0.1638,"open_interest":0.0,"volume":0.0,"delta":0.1196,"gamma":0.0002,"vega":12.2992,"theta":-4.5462,"rho":1.5814,"theo":55.2095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5},{"option":"NDXP260311P26100000","bid":1220.8,"bid_size":1.0,"ask":1286.6,"ask_size":1.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":-0.8804,"gamma":0.0002,"vega":12.2992,"theta":-4.4077,"rho":-12.6809,"theo":1253.5733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1388.0},{"option":"NDXP260311C26200000","bid":41.4,"bid_size":2.0,"ask":44.3,"ask_size":2.0,"iv":0.1607,"open_interest":8.0,"volume":0.0,"delta":0.0966,"gamma":0.0002,"vega":10.6352,"theta":-3.8028,"rho":1.2757,"theo":41.7541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.5,"last_trade_time":"2026-02-10T10:22:50","percent_change":0.0,"prev_day_close":42.2000007629394},{"option":"NDXP260311P26200000","bid":1253.3,"bid_size":1.0,"ask":1429.8,"ask_size":1.0,"iv":0.1615,"open_interest":0.0,"volume":0.0,"delta":-0.9033,"gamma":0.0002,"vega":10.6352,"theta":-3.6527,"rho":-13.0412,"theo":1339.8874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1477.84997558594},{"option":"NDXP260311C26300000","bid":31.0,"bid_size":2.0,"ask":33.7,"ask_size":2.0,"iv":0.1581,"open_interest":3.0,"volume":0.0,"delta":0.0771,"gamma":0.0001,"vega":9.0784,"theta":-3.142,"rho":1.0181,"theo":31.323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.35,"last_trade_time":"2026-02-17T15:38:48","percent_change":0.0,"prev_day_close":32.5999994277954},{"option":"NDXP260311P26300000","bid":1339.2,"bid_size":1.0,"ask":1518.7,"ask_size":1.0,"iv":0.1569,"open_interest":0.0,"volume":0.0,"delta":-0.9228,"gamma":0.0001,"vega":9.0784,"theta":-2.9804,"rho":-13.3534,"theo":1429.2259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1567.90002441406},{"option":"NDXP260311C26400000","bid":23.2,"bid_size":2.0,"ask":25.5,"ask_size":3.0,"iv":0.1562,"open_interest":3.0,"volume":0.0,"delta":0.0611,"gamma":0.0001,"vega":7.6563,"theta":-2.5744,"rho":0.8062,"theo":23.4339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":117.3,"last_trade_time":"2026-02-09T13:03:08","percent_change":0.0,"prev_day_close":24.8500003814697},{"option":"NDXP260311P26400000","bid":1430.9,"bid_size":1.0,"ask":1610.4,"ask_size":1.0,"iv":0.1545,"open_interest":0.0,"volume":0.0,"delta":-0.9389,"gamma":0.0001,"vega":7.6563,"theta":-2.4013,"rho":-13.62,"theo":1521.1063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1657.70001220703},{"option":"NDXP260311C26500000","bid":17.3,"bid_size":3.0,"ask":19.3,"ask_size":1.0,"iv":0.1547,"open_interest":2.0,"volume":0.0,"delta":0.0482,"gamma":0.0001,"vega":6.4141,"theta":-2.1016,"rho":0.6343,"theo":17.5785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.0,"last_trade_time":"2026-02-17T15:38:48","percent_change":0.0,"prev_day_close":19.0},{"option":"NDXP260311P26500000","bid":1524.4,"bid_size":1.0,"ask":1702.8,"ask_size":1.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":-0.9518,"gamma":0.0001,"vega":6.4141,"theta":-1.9169,"rho":-13.8465,"theo":1615.0206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1751.89996337891},{"option":"NDXP260311C26600000","bid":12.9,"bid_size":3.0,"ask":14.8,"ask_size":4.0,"iv":0.1537,"open_interest":16.0,"volume":0.0,"delta":0.0381,"gamma":0.0001,"vega":5.3589,"theta":-1.7167,"rho":0.5007,"theo":13.2881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.7,"last_trade_time":"2026-02-13T12:19:03","percent_change":0.0,"prev_day_close":14.5500001907349},{"option":"NDXP260311P26600000","bid":1619.8,"bid_size":1.0,"ask":1799.5,"ask_size":1.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":-0.9619,"gamma":0.0001,"vega":5.3589,"theta":-1.5205,"rho":-14.0348,"theo":1710.4998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1854.79998779297},{"option":"NDXP260311C26700000","bid":9.7,"bid_size":4.0,"ask":11.4,"ask_size":2.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":0.0302,"gamma":0.0001,"vega":4.4734,"theta":-1.4088,"rho":0.3968,"theo":10.1652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.5},{"option":"NDXP260311P26700000","bid":1620.1,"bid_size":1.0,"ask":1978.9,"ask_size":1.0,"iv":0.1249,"open_interest":0.0,"volume":0.0,"delta":-0.9697,"gamma":0.0001,"vega":4.4734,"theta":-1.201,"rho":-14.1933,"theo":1807.1464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1944.59997558594},{"option":"NDXP260311C26800000","bid":7.4,"bid_size":4.0,"ask":8.9,"ask_size":3.0,"iv":0.1534,"open_interest":6.0,"volume":0.0,"delta":0.0242,"gamma":0.0001,"vega":3.7494,"theta":-1.1638,"rho":0.3163,"theo":7.8807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.7,"last_trade_time":"2026-02-13T12:19:03","percent_change":0.0,"prev_day_close":9.0},{"option":"NDXP260311P26800000","bid":1724.9,"bid_size":1.0,"ask":2080.9,"ask_size":1.0,"iv":0.1475,"open_interest":0.0,"volume":0.0,"delta":-0.9758,"gamma":0.0001,"vega":3.7494,"theta":-0.9446,"rho":-14.3284,"theo":1904.6314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2041.89996337891},{"option":"NDXP260311C26900000","bid":5.6,"bid_size":4.0,"ask":7.1,"ask_size":5.0,"iv":0.154,"open_interest":10.0,"volume":0.0,"delta":0.0195,"gamma":0.0,"vega":3.1512,"theta":-0.969,"rho":0.2548,"theo":6.1962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.0,"last_trade_time":"2026-02-12T15:48:45","percent_change":0.0,"prev_day_close":7.19999980926514},{"option":"NDXP260311P26900000","bid":1827.2,"bid_size":1.0,"ask":2182.0,"ask_size":1.0,"iv":0.1603,"open_interest":0.0,"volume":0.0,"delta":-0.9805,"gamma":0.0,"vega":3.1512,"theta":-0.7382,"rho":-14.4445,"theo":2002.7166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2139.80004882812},{"option":"NDXP260311C27000000","bid":4.3,"bid_size":5.0,"ask":5.8,"ask_size":4.0,"iv":0.1548,"open_interest":0.0,"volume":0.0,"delta":0.0158,"gamma":0.0,"vega":2.6635,"theta":-0.8128,"rho":0.2065,"theo":4.933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.45,"last_trade_time":"2026-02-11T12:01:25","percent_change":0.0,"prev_day_close":5.75},{"option":"NDXP260311P27000000","bid":1925.7,"bid_size":1.0,"ask":2280.5,"ask_size":1.0,"iv":0.1625,"open_interest":0.0,"volume":0.0,"delta":-0.9841,"gamma":0.0,"vega":2.6635,"theta":-0.5704,"rho":-14.5474,"theo":2101.2229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2238.19995117188},{"option":"NDXP260311C27100000","bid":3.4,"bid_size":5.0,"ask":4.7,"ask_size":6.0,"iv":0.1567,"open_interest":0.0,"volume":0.0,"delta":0.013,"gamma":0.0,"vega":2.2588,"theta":-0.6864,"rho":0.1688,"theo":3.9731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.75,"last_trade_time":"2026-02-11T12:01:25","percent_change":0.0,"prev_day_close":4.69999992847443},{"option":"NDXP260311P27100000","bid":2024.6,"bid_size":1.0,"ask":2379.4,"ask_size":1.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":-0.987,"gamma":0.0,"vega":2.2588,"theta":-0.4326,"rho":-14.6397,"theo":2200.0327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2336.90002441406},{"option":"NDXP260311C27200000","bid":2.7,"bid_size":5.0,"ask":3.9,"ask_size":5.0,"iv":0.1583,"open_interest":0.0,"volume":0.0,"delta":0.0107,"gamma":0.0,"vega":1.9246,"theta":-0.5831,"rho":0.1391,"theo":3.231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.90000009536743},{"option":"NDXP260311P27200000","bid":2123.6,"bid_size":1.0,"ask":2478.4,"ask_size":1.0,"iv":0.1683,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0,"vega":1.9246,"theta":-0.3177,"rho":-14.7241,"theo":2299.0601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2433.60009765625},{"option":"NDXP260311C27400000","bid":1.75,"bid_size":6.0,"ask":2.85,"ask_size":6.0,"iv":0.1624,"open_interest":0.0,"volume":0.0,"delta":0.0074,"gamma":0.0,"vega":1.4145,"theta":-0.4284,"rho":0.0962,"theo":2.1972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.87500011920929},{"option":"NDXP260311P27400000","bid":2322.3,"bid_size":1.0,"ask":2677.0,"ask_size":1.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":1.4145,"theta":-0.14,"rho":-14.8763,"theo":2497.5654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2632.0},{"option":"NDXP260311C27500000","bid":1.45,"bid_size":6.0,"ask":2.55,"ask_size":7.0,"iv":0.1651,"open_interest":0.0,"volume":0.0,"delta":0.0062,"gamma":0.0,"vega":1.2219,"theta":-0.3706,"rho":0.0808,"theo":1.8365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.50000005960464},{"option":"NDXP260311P27500000","bid":2421.7,"bid_size":1.0,"ask":2776.5,"ask_size":1.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0,"vega":1.2219,"theta":-0.0706,"rho":-14.9463,"theo":2596.9744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2731.39990234375},{"option":"NDXP260311C27600000","bid":1.2,"bid_size":6.0,"ask":2.3,"ask_size":8.0,"iv":0.1676,"open_interest":0.0,"volume":0.0,"delta":0.0053,"gamma":0.0,"vega":1.0612,"theta":-0.3229,"rho":0.0683,"theo":1.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.22499996423721},{"option":"NDXP260311P27600000","bid":2521.2,"bid_size":1.0,"ask":2876.0,"ask_size":1.0,"iv":0.1837,"open_interest":0.0,"volume":0.0,"delta":-0.9947,"gamma":0.0,"vega":1.0612,"theta":-0.0114,"rho":-15.0134,"theo":2696.458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2830.89990234375},{"option":"NDXP260311C27800000","bid":0.8,"bid_size":6.0,"ask":1.9,"ask_size":6.0,"iv":0.1733,"open_interest":1.0,"volume":0.0,"delta":0.0039,"gamma":0.0,"vega":0.8152,"theta":-0.2509,"rho":0.0504,"theo":1.1397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-13T10:24:27","percent_change":0.0,"prev_day_close":1.74999995529652},{"option":"NDXP260311P27800000","bid":2720.4,"bid_size":1.0,"ask":3075.2,"ask_size":1.0,"iv":0.1926,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.8152,"theta":0.0,"rho":-15.1406,"theo":2895.5862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3030.34997558594},{"option":"NDXP260311C28000000","bid":0.6,"bid_size":6.0,"ask":1.65,"ask_size":7.0,"iv":0.1798,"open_interest":0.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.6441,"theta":-0.2015,"rho":0.0383,"theo":0.8741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.47500004805624},{"option":"NDXP260311P28000000","bid":2919.2,"bid_size":1.0,"ask":3274.5,"ask_size":1.0,"iv":0.1997,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.6441,"theta":0.0,"rho":-15.2619,"theo":3094.8598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3229.10009765625},{"option":"NDXP260311C28500000","bid":0.2,"bid_size":5.0,"ask":1.25,"ask_size":10.0,"iv":0.1953,"open_interest":2.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.3994,"theta":-0.1326,"rho":0.0224,"theo":0.5281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-17T11:30:12","percent_change":0.0,"prev_day_close":1.125},{"option":"NDXP260311P28500000","bid":3417.7,"bid_size":1.0,"ask":3773.0,"ask_size":1.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.3994,"theta":0.0,"rho":-15.551,"theo":3593.3618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3727.34997558594},{"option":"NDXP260311C29000000","bid":0.0,"bid_size":0.0,"ask":1.1,"ask_size":14.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.2764,"theta":-0.0984,"rho":0.0149,"theo":0.3696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"NDXP260311P29000000","bid":3916.3,"bid_size":1.0,"ask":4271.7,"ask_size":1.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.2764,"theta":0.0,"rho":-15.8316,"theo":4092.0511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4225.79992675781},{"option":"NDXP260311C29500000","bid":0.0,"bid_size":0.0,"ask":0.95,"ask_size":16.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.2031,"theta":-0.0775,"rho":0.0107,"theo":0.2781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"NDXP260311P29500000","bid":4415.0,"bid_size":1.0,"ask":4770.4,"ask_size":1.0,"iv":0.268,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.2029,"theta":0.0,"rho":-16.109,"theo":4590.8073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4729.75},{"option":"NDXP260311C30000000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":17.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1545,"theta":-0.0629,"rho":0.008,"theo":0.217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.75},{"option":"NDXP260311P30000000","bid":4913.7,"bid_size":1.0,"ask":5269.1,"ask_size":1.0,"iv":0.2894,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1545,"theta":0.0,"rho":-16.3849,"theo":5089.5943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5227.80004882812},{"option":"NDXP260311C31000000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":19.0,"iv":0.2887,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0962,"theta":-0.0439,"rho":0.0048,"theo":0.1424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.649999976158142},{"option":"NDXP260311P31000000","bid":5911.3,"bid_size":1.0,"ask":6266.6,"ask_size":1.0,"iv":0.3319,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0961,"theta":0.0,"rho":-16.9343,"theo":6087.2154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6225.84985351562},{"option":"NDXP260311C32000000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":14.0,"iv":0.3216,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.064,"theta":-0.0323,"rho":0.0031,"theo":0.0996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260311P32000000","bid":6908.9,"bid_size":1.0,"ask":7264.2,"ask_size":1.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0641,"theta":0.0,"rho":-17.4823,"theo":7084.8686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7223.39990234375},{"option":"NDXP260312C13000000","bid":11692.9,"bid_size":1.0,"ask":12048.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1905,"theta":0.0,"rho":7.4473,"theo":11873.3982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11735.2998046875},{"option":"NDXP260312P13000000","bid":0.25,"bid_size":7.0,"ask":1.45,"ask_size":5.0,"iv":0.8479,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1906,"theta":-0.3298,"rho":-0.0133,"theo":1.3365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.40000000037253},{"option":"NDXP260312C14000000","bid":10695.8,"bid_size":1.0,"ask":11051.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.2624,"theta":0.0,"rho":8.0155,"theo":10876.2514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10738.5502929688},{"option":"NDXP260312P14000000","bid":0.8,"bid_size":7.0,"ask":1.95,"ask_size":6.0,"iv":0.7868,"open_interest":0.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.2624,"theta":-0.4178,"rho":-0.0187,"theo":1.7709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.125},{"option":"NDXP260312C15000000","bid":9699.1,"bid_size":1.0,"ask":10054.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.366,"theta":0.0,"rho":8.5809,"theo":9879.2807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9742.14990234375},{"option":"NDXP260312P15000000","bid":1.65,"bid_size":7.0,"ask":2.75,"ask_size":5.0,"iv":0.7279,"open_interest":0.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.3661,"theta":-0.5342,"rho":-0.0269,"theo":2.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.17499995231628},{"option":"NDXP260312C16000000","bid":8702.6,"bid_size":1.0,"ask":9058.1,"ask_size":1.0,"iv":0.5997,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.5194,"theta":0.0,"rho":9.142,"theo":8882.5896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8746.05029296875},{"option":"NDXP260312P16000000","bid":2.75,"bid_size":5.0,"ask":4.0,"ask_size":5.0,"iv":0.6689,"open_interest":0.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.519,"theta":-0.6923,"rho":-0.0392,"theo":3.2692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.45000004768372},{"option":"NDXP260312C17000000","bid":7706.6,"bid_size":1.0,"ask":8062.1,"ask_size":1.0,"iv":0.5691,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.7526,"theta":-0.0476,"rho":9.6957,"theo":7886.374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7750.39990234375},{"option":"NDXP260312P17000000","bid":4.2,"bid_size":6.0,"ask":5.6,"ask_size":5.0,"iv":0.6075,"open_interest":0.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.7522,"theta":-0.917,"rho":-0.0591,"theo":4.6346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.14999985694885},{"option":"NDXP260312C18000000","bid":6711.3,"bid_size":1.0,"ask":7066.8,"ask_size":1.0,"iv":0.5239,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":1.1261,"theta":-0.4901,"rho":10.2356,"theo":6891.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6755.59985351562},{"option":"NDXP260312P18000000","bid":6.4,"bid_size":5.0,"ask":7.9,"ask_size":5.0,"iv":0.5472,"open_interest":0.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":1.1262,"theta":-1.2498,"rho":-0.0928,"theo":6.8578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.80000019073486},{"option":"NDXP260312C18500000","bid":6214.1,"bid_size":1.0,"ask":6569.6,"ask_size":1.0,"iv":0.4996,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":1.3986,"theta":-0.773,"rho":10.4967,"theo":6393.8715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260312P18500000","bid":8.0,"bid_size":5.0,"ask":9.5,"ask_size":5.0,"iv":0.5182,"open_interest":0.0,"volume":0.0,"delta":-0.0082,"gamma":0.0,"vega":1.3988,"theta":-1.4777,"rho":-0.1184,"theo":8.507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260312C19000000","bid":5717.5,"bid_size":1.0,"ask":6072.4,"ask_size":1.0,"iv":0.4738,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":1.749,"theta":-1.1141,"rho":10.7488,"theo":5897.2914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5764.39990234375},{"option":"NDXP260312P19000000","bid":10.1,"bid_size":4.0,"ask":11.7,"ask_size":4.0,"iv":0.4902,"open_interest":0.0,"volume":0.0,"delta":-0.0106,"gamma":0.0,"vega":1.7492,"theta":-1.7638,"rho":-0.1531,"theo":10.7179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.9499998092651},{"option":"NDXP260312C19500000","bid":5221.6,"bid_size":1.0,"ask":5576.5,"ask_size":1.0,"iv":0.4504,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0,"vega":2.2169,"theta":-1.5323,"rho":10.9875,"theo":5401.5224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5270.15014648438},{"option":"NDXP260312P19500000","bid":13.0,"bid_size":2.0,"ask":14.6,"ask_size":4.0,"iv":0.4634,"open_interest":0.0,"volume":0.0,"delta":-0.0139,"gamma":0.0,"vega":2.2168,"theta":-2.1267,"rho":-0.2012,"theo":13.7372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.3499999046326},{"option":"NDXP260312C20000000","bid":4726.9,"bid_size":1.0,"ask":5081.8,"ask_size":1.0,"iv":0.4275,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":2.8348,"theta":-2.0569,"rho":11.2069,"theo":4906.9858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4774.85009765625},{"option":"NDXP260312P20000000","bid":16.9,"bid_size":4.0,"ask":18.7,"ask_size":4.0,"iv":0.4376,"open_interest":2.0,"volume":0.0,"delta":-0.0186,"gamma":0.0,"vega":2.8348,"theta":-2.5964,"rho":-0.2685,"theo":17.992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.0,"last_trade_time":"2026-02-13T10:22:43","percent_change":0.0,"prev_day_close":21.2999992370605},{"option":"NDXP260312C20500000","bid":4233.9,"bid_size":1.0,"ask":4588.9,"ask_size":1.0,"iv":0.4052,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0,"vega":3.6695,"theta":-2.7176,"rho":11.3966,"theo":4414.2636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4279.14990234375},{"option":"NDXP260312P20500000","bid":22.7,"bid_size":9.0,"ask":24.7,"ask_size":10.0,"iv":0.4134,"open_interest":0.0,"volume":0.0,"delta":-0.0252,"gamma":0.0,"vega":3.6692,"theta":-3.2018,"rho":-0.3656,"theo":24.0584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.25},{"option":"NDXP260312C21000000","bid":3741.0,"bid_size":1.0,"ask":4098.7,"ask_size":1.0,"iv":0.3807,"open_interest":0.0,"volume":0.0,"delta":0.9654,"gamma":0.0,"vega":4.7791,"theta":-3.541,"rho":11.545,"theo":3924.1481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3785.54992675781},{"option":"NDXP260312P21000000","bid":31.0,"bid_size":3.0,"ask":33.2,"ask_size":1.0,"iv":0.3897,"open_interest":0.0,"volume":0.0,"delta":-0.0346,"gamma":0.0,"vega":4.7787,"theta":-3.9701,"rho":-0.5039,"theo":32.7324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.4000015258789},{"option":"NDXP260312C21200000","bid":3546.0,"bid_size":1.0,"ask":3903.6,"ask_size":1.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":0.9605,"gamma":0.0,"vega":5.3099,"theta":-3.9232,"rho":11.589,"theo":3729.098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3579.15002441406},{"option":"NDXP260312P21200000","bid":35.4,"bid_size":3.0,"ask":37.7,"ask_size":1.0,"iv":0.3806,"open_interest":0.0,"volume":0.0,"delta":-0.0395,"gamma":0.0,"vega":5.3099,"theta":-4.3306,"rho":-0.5746,"theo":37.2017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.8000011444092},{"option":"NDXP260312C21400000","bid":3500.7,"bid_size":1.0,"ask":3598.5,"ask_size":1.0,"iv":0.3963,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0,"vega":5.9096,"theta":-4.3397,"rho":11.622,"theo":3534.7739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3386.40002441406},{"option":"NDXP260312P21400000","bid":40.6,"bid_size":1.0,"ask":43.0,"ask_size":3.0,"iv":0.372,"open_interest":0.0,"volume":0.0,"delta":-0.0451,"gamma":0.0,"vega":5.9096,"theta":-4.725,"rho":-0.6563,"theo":42.3938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.3500003814697},{"option":"NDXP260312C21500000","bid":3404.1,"bid_size":1.0,"ask":3501.1,"ask_size":1.0,"iv":0.3905,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0,"vega":6.2391,"theta":-4.5619,"rho":11.6328,"theo":3437.9333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3290.34997558594},{"option":"NDXP260312P21500000","bid":43.4,"bid_size":2.0,"ask":45.9,"ask_size":1.0,"iv":0.3675,"open_interest":0.0,"volume":0.0,"delta":-0.0482,"gamma":0.0,"vega":6.2391,"theta":-4.9363,"rho":-0.7029,"theo":45.3113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.8999996185303},{"option":"NDXP260312C21600000","bid":3308.0,"bid_size":1.0,"ask":3404.1,"ask_size":1.0,"iv":0.3851,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0,"vega":6.5846,"theta":-4.7943,"rho":11.6398,"theo":3341.3387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3194.59997558594},{"option":"NDXP260312P21600000","bid":46.7,"bid_size":3.0,"ask":49.1,"ask_size":1.0,"iv":0.363,"open_interest":0.0,"volume":0.0,"delta":-0.0516,"gamma":0.0,"vega":6.5846,"theta":-5.1576,"rho":-0.7532,"theo":48.4749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.8000011444092},{"option":"NDXP260312C21800000","bid":3116.2,"bid_size":1.0,"ask":3210.8,"ask_size":1.0,"iv":0.3742,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0,"vega":7.3245,"theta":-5.2909,"rho":11.6435,"theo":3148.9782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3003.89990234375},{"option":"NDXP260312P21800000","bid":53.8,"bid_size":3.0,"ask":56.4,"ask_size":1.0,"iv":0.3545,"open_interest":0.0,"volume":0.0,"delta":-0.0592,"gamma":0.0,"vega":7.3245,"theta":-5.6322,"rho":-0.8643,"theo":55.6306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.5},{"option":"NDXP260312C22000000","bid":2926.1,"bid_size":1.0,"ask":3018.8,"ask_size":1.0,"iv":0.364,"open_interest":0.0,"volume":0.0,"delta":0.9319,"gamma":0.0001,"vega":8.1615,"theta":-5.8312,"rho":11.6278,"theo":2957.8931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2814.84997558594},{"option":"NDXP260312P22000000","bid":62.2,"bid_size":3.0,"ask":64.9,"ask_size":1.0,"iv":0.3462,"open_interest":1.0,"volume":0.0,"delta":-0.068,"gamma":0.0001,"vega":8.1615,"theta":-6.1505,"rho":-0.9947,"theo":64.0617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.61,"last_trade_time":"2026-02-17T11:34:46","percent_change":0.0,"prev_day_close":76.7000007629394},{"option":"NDXP260312C22200000","bid":2737.4,"bid_size":1.0,"ask":2828.1,"ask_size":1.0,"iv":0.354,"open_interest":0.0,"volume":0.0,"delta":0.9216,"gamma":0.0001,"vega":9.0832,"theta":-6.4163,"rho":11.589,"theo":2768.345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2627.54992675781},{"option":"NDXP260312P22200000","bid":72.0,"bid_size":3.0,"ask":74.9,"ask_size":1.0,"iv":0.3379,"open_interest":1.0,"volume":0.0,"delta":-0.0784,"gamma":0.0001,"vega":9.0832,"theta":-6.7136,"rho":-1.1482,"theo":74.0299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.21,"last_trade_time":"2026-02-17T11:34:46","percent_change":0.0,"prev_day_close":88.75},{"option":"NDXP260312C22400000","bid":2550.4,"bid_size":1.0,"ask":2638.9,"ask_size":1.0,"iv":0.3441,"open_interest":0.0,"volume":0.0,"delta":0.9096,"gamma":0.0001,"vega":10.0905,"theta":-7.0434,"rho":11.528,"theo":2580.5711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2442.30004882812},{"option":"NDXP260312P22400000","bid":83.6,"bid_size":3.0,"ask":86.7,"ask_size":1.0,"iv":0.3298,"open_interest":0.0,"volume":0.0,"delta":-0.0904,"gamma":0.0001,"vega":10.0905,"theta":-7.3186,"rho":-1.3239,"theo":85.7722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":102.949996948242},{"option":"NDXP260312C22600000","bid":2365.7,"bid_size":1.0,"ask":2451.6,"ask_size":1.0,"iv":0.3346,"open_interest":0.0,"volume":0.0,"delta":0.8957,"gamma":0.0001,"vega":11.2013,"theta":-7.7059,"rho":11.435,"theo":2394.8478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2259.34997558594},{"option":"NDXP260312P22600000","bid":97.1,"bid_size":2.0,"ask":100.4,"ask_size":1.0,"iv":0.3218,"open_interest":0.0,"volume":0.0,"delta":-0.1042,"gamma":0.0001,"vega":11.2013,"theta":-7.9592,"rho":-1.5316,"theo":99.5652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.5},{"option":"NDXP260312C22800000","bid":2183.2,"bid_size":1.0,"ask":2266.8,"ask_size":1.0,"iv":0.3254,"open_interest":0.0,"volume":0.0,"delta":0.8797,"gamma":0.0001,"vega":12.3763,"theta":-8.3946,"rho":11.3146,"theo":2211.4503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2079.15002441406},{"option":"NDXP260312P22800000","bid":112.9,"bid_size":2.0,"ask":116.3,"ask_size":1.0,"iv":0.3138,"open_interest":2.0,"volume":0.0,"delta":-0.1202,"gamma":0.0001,"vega":12.3763,"theta":-8.6259,"rho":-1.7667,"theo":115.6839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":156.02,"last_trade_time":"2026-02-12T14:40:18","percent_change":0.0,"prev_day_close":138.75},{"option":"NDXP260312C23000000","bid":2003.1,"bid_size":1.0,"ask":2084.4,"ask_size":1.0,"iv":0.3161,"open_interest":0.0,"volume":0.0,"delta":0.8614,"gamma":0.0001,"vega":13.6476,"theta":-9.0956,"rho":11.1549,"theo":2030.6546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1901.95001220703},{"option":"NDXP260312P23000000","bid":131.2,"bid_size":1.0,"ask":134.9,"ask_size":1.0,"iv":0.3057,"open_interest":1.0,"volume":0.0,"delta":-0.1386,"gamma":0.0001,"vega":13.6476,"theta":-9.3048,"rho":-2.0411,"theo":134.4045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.35,"last_trade_time":"2026-02-17T10:30:29","percent_change":0.0,"prev_day_close":160.650001525879},{"option":"NDXP260312C23200000","bid":1826.3,"bid_size":1.0,"ask":1904.6,"ask_size":1.0,"iv":0.3069,"open_interest":0.0,"volume":0.0,"delta":0.8405,"gamma":0.0001,"vega":14.9573,"theta":-9.7934,"rho":10.9609,"theo":1852.7944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1728.60003662109},{"option":"NDXP260312P23200000","bid":152.3,"bid_size":1.0,"ask":156.3,"ask_size":1.0,"iv":0.2975,"open_interest":1.0,"volume":0.0,"delta":-0.1595,"gamma":0.0001,"vega":14.9573,"theta":-9.9806,"rho":-2.3498,"theo":156.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.38,"last_trade_time":"2026-02-17T09:34:08","percent_change":0.0,"prev_day_close":186.75},{"option":"NDXP260312C23400000","bid":1652.7,"bid_size":1.0,"ask":1728.3,"ask_size":1.0,"iv":0.2977,"open_interest":0.0,"volume":0.0,"delta":0.8167,"gamma":0.0001,"vega":16.3346,"theta":-10.469,"rho":10.7191,"theo":1678.211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1558.75},{"option":"NDXP260312P23400000","bid":177.6,"bid_size":2.0,"ask":181.3,"ask_size":2.0,"iv":0.2894,"open_interest":1.0,"volume":0.0,"delta":-0.1832,"gamma":0.0001,"vega":16.3346,"theta":-10.6342,"rho":-2.7063,"theo":180.9933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.81,"last_trade_time":"2026-02-12T10:36:13","percent_change":0.0,"prev_day_close":215.899993896484},{"option":"NDXP260312C23500000","bid":1567.3,"bid_size":1.0,"ask":1641.8,"ask_size":1.0,"iv":0.2931,"open_interest":0.0,"volume":0.0,"delta":0.8037,"gamma":0.0002,"vega":17.022,"theta":-10.7922,"rho":10.5826,"theo":1592.2972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260312P23500000","bid":191.6,"bid_size":2.0,"ask":195.2,"ask_size":2.0,"iv":0.2852,"open_interest":0.0,"volume":0.0,"delta":-0.1963,"gamma":0.0002,"vega":17.022,"theta":-10.9464,"rho":-2.9003,"theo":194.8376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260312C23600000","bid":1482.8,"bid_size":1.0,"ask":1555.6,"ask_size":1.0,"iv":0.2884,"open_interest":0.0,"volume":0.0,"delta":0.7898,"gamma":0.0002,"vega":17.7123,"theta":-11.1024,"rho":10.4351,"theo":1507.3655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1393.70001220703},{"option":"NDXP260312P23600000","bid":206.2,"bid_size":2.0,"ask":210.0,"ask_size":2.0,"iv":0.2811,"open_interest":2.0,"volume":0.0,"delta":-0.2102,"gamma":0.0002,"vega":17.7123,"theta":-11.2455,"rho":-3.105,"theo":209.664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":291.77,"last_trade_time":"2026-02-17T09:34:08","percent_change":0.0,"prev_day_close":250.300003051758},{"option":"NDXP260312C23700000","bid":1399.7,"bid_size":1.0,"ask":1471.0,"ask_size":1.0,"iv":0.2838,"open_interest":0.0,"volume":0.0,"delta":0.775,"gamma":0.0002,"vega":18.4141,"theta":-11.3961,"rho":10.2706,"theo":1423.4938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1312.90002441406},{"option":"NDXP260312P23700000","bid":222.2,"bid_size":2.0,"ask":226.0,"ask_size":2.0,"iv":0.2766,"open_interest":1.0,"volume":1.0,"delta":-0.2249,"gamma":0.0002,"vega":18.4141,"theta":-11.5283,"rho":-3.3269,"theo":225.5504,"change":-98.05,"open":170.8,"high":170.8,"low":170.8,"tick":"down","last_trade_price":170.8,"last_trade_time":"2026-02-18T11:05:21","percent_change":-36.4702,"prev_day_close":268.850006103516},{"option":"NDXP260312C23800000","bid":1317.4,"bid_size":1.0,"ask":1387.1,"ask_size":1.0,"iv":0.2789,"open_interest":0.0,"volume":0.0,"delta":0.7594,"gamma":0.0002,"vega":19.1072,"theta":-11.6702,"rho":10.0912,"theo":1340.779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1245.14996337891},{"option":"NDXP260312P23800000","bid":239.3,"bid_size":2.0,"ask":243.3,"ask_size":2.0,"iv":0.2725,"open_interest":0.0,"volume":0.0,"delta":-0.2406,"gamma":0.0002,"vega":19.1072,"theta":-11.7914,"rho":-3.5637,"theo":242.5938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.049987792969},{"option":"NDXP260312C23900000","bid":1236.6,"bid_size":1.0,"ask":1293.2,"ask_size":1.0,"iv":0.2713,"open_interest":0.0,"volume":0.0,"delta":0.7427,"gamma":0.0002,"vega":19.779,"theta":-11.9217,"rho":9.9016,"theo":1259.291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1166.45001220703},{"option":"NDXP260312P23900000","bid":257.8,"bid_size":2.0,"ask":261.7,"ask_size":1.0,"iv":0.268,"open_interest":1.0,"volume":1.0,"delta":-0.2573,"gamma":0.0002,"vega":19.779,"theta":-12.0318,"rho":-3.8107,"theo":260.8639,"change":-110.15,"open":200.5,"high":200.5,"low":200.5,"tick":"down","last_trade_price":200.5,"last_trade_time":"2026-02-18T11:05:21","percent_change":-35.4579,"prev_day_close":310.649993896484},{"option":"NDXP260312C24000000","bid":1156.9,"bid_size":1.0,"ask":1213.2,"ask_size":1.0,"iv":0.2668,"open_interest":0.0,"volume":0.0,"delta":0.725,"gamma":0.0002,"vega":20.4434,"theta":-12.147,"rho":9.6949,"theo":1179.1086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1092.95001220703},{"option":"NDXP260312P24000000","bid":277.2,"bid_size":2.0,"ask":281.3,"ask_size":1.0,"iv":0.2636,"open_interest":1.0,"volume":0.0,"delta":-0.275,"gamma":0.0002,"vega":20.4434,"theta":-12.2461,"rho":-4.0747,"theo":280.4396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.66,"last_trade_time":"2026-02-17T09:34:08","percent_change":0.0,"prev_day_close":333.699996948242},{"option":"NDXP260312C24100000","bid":1078.8,"bid_size":1.0,"ask":1134.6,"ask_size":1.0,"iv":0.2623,"open_interest":0.0,"volume":0.0,"delta":0.7062,"gamma":0.0002,"vega":21.0928,"theta":-12.3416,"rho":9.4672,"theo":1100.3592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1017.39999389648},{"option":"NDXP260312P24100000","bid":298.2,"bid_size":2.0,"ask":302.4,"ask_size":1.0,"iv":0.2591,"open_interest":0.0,"volume":0.0,"delta":-0.2938,"gamma":0.0002,"vega":21.0928,"theta":-12.4298,"rho":-4.3597,"theo":301.4484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.600006103516},{"option":"NDXP260312C24200000","bid":1022.1,"bid_size":1.0,"ask":1031.5,"ask_size":1.0,"iv":0.2555,"open_interest":0.0,"volume":0.0,"delta":0.6862,"gamma":0.0002,"vega":21.7013,"theta":-12.5017,"rho":9.227,"theo":1023.1522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":944.149993896484},{"option":"NDXP260312P24200000","bid":320.6,"bid_size":2.0,"ask":325.3,"ask_size":1.0,"iv":0.2546,"open_interest":1.0,"volume":0.0,"delta":-0.3138,"gamma":0.0002,"vega":21.7013,"theta":-12.5789,"rho":-4.6573,"theo":323.9995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":403.77,"last_trade_time":"2026-02-04T11:28:27","percent_change":0.0,"prev_day_close":384.549987792969},{"option":"NDXP260312C24300000","bid":946.8,"bid_size":1.0,"ask":954.6,"ask_size":1.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.6651,"gamma":0.0002,"vega":22.2737,"theta":-12.6232,"rho":8.97,"theo":947.576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.5},{"option":"NDXP260312P24300000","bid":344.4,"bid_size":2.0,"ask":349.3,"ask_size":1.0,"iv":0.2497,"open_interest":2.0,"volume":0.0,"delta":-0.3349,"gamma":0.0002,"vega":22.2737,"theta":-12.6894,"rho":-4.9717,"theo":348.1813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":417.0,"last_trade_time":"2026-02-06T11:30:09","percent_change":0.0,"prev_day_close":412.949996948242},{"option":"NDXP260312C24400000","bid":872.5,"bid_size":1.0,"ask":880.8,"ask_size":1.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.6427,"gamma":0.0002,"vega":22.8083,"theta":-12.7007,"rho":8.6878,"theo":873.7812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.599975585938},{"option":"NDXP260312P24400000","bid":370.3,"bid_size":1.0,"ask":375.3,"ask_size":1.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":-0.3572,"gamma":0.0002,"vega":22.8083,"theta":-12.7558,"rho":-5.3112,"theo":374.1447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.149993896484},{"option":"NDXP260312C24500000","bid":801.4,"bid_size":1.0,"ask":808.5,"ask_size":1.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":0.6191,"gamma":0.0003,"vega":23.277,"theta":-12.7291,"rho":8.3911,"theo":801.9113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":735.050018310547},{"option":"NDXP260312P24500000","bid":397.9,"bid_size":2.0,"ask":403.2,"ask_size":1.0,"iv":0.2401,"open_interest":0.0,"volume":0.0,"delta":-0.3809,"gamma":0.0003,"vega":23.277,"theta":-12.7733,"rho":-5.6653,"theo":402.0329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":475.050003051758},{"option":"NDXP260312C24600000","bid":731.8,"bid_size":1.0,"ask":736.9,"ask_size":1.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.5941,"gamma":0.0003,"vega":23.677,"theta":-12.7041,"rho":8.0755,"theo":732.076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.549987792969},{"option":"NDXP260312P24600000","bid":427.0,"bid_size":2.0,"ask":435.9,"ask_size":2.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":-0.4058,"gamma":0.0003,"vega":23.677,"theta":-12.7372,"rho":-6.0382,"theo":431.9557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":509.399993896484},{"option":"NDXP260312C24700000","bid":664.5,"bid_size":1.0,"ask":669.5,"ask_size":1.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":0.5678,"gamma":0.0003,"vega":24.0,"theta":-12.6195,"rho":7.7326,"theo":664.4682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.5},{"option":"NDXP260312P24700000","bid":460.5,"bid_size":1.0,"ask":467.0,"ask_size":1.0,"iv":0.2305,"open_interest":0.0,"volume":0.0,"delta":-0.4321,"gamma":0.0003,"vega":24.0,"theta":-12.6416,"rho":-6.4385,"theo":464.106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.0},{"option":"NDXP260312C24800000","bid":598.5,"bid_size":2.0,"ask":604.1,"ask_size":1.0,"iv":0.226,"open_interest":1.0,"volume":0.0,"delta":0.5402,"gamma":0.0003,"vega":24.2218,"theta":-12.4706,"rho":7.3769,"theo":599.2576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1066.9,"last_trade_time":"2026-02-04T09:30:54","percent_change":0.0,"prev_day_close":546.399993896484},{"option":"NDXP260312P24800000","bid":495.0,"bid_size":1.0,"ask":501.6,"ask_size":1.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":-0.4598,"gamma":0.0003,"vega":24.2218,"theta":-12.4816,"rho":-6.8516,"theo":498.6535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.75},{"option":"NDXP260312C24900000","bid":536.4,"bid_size":1.0,"ask":541.7,"ask_size":1.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":0.5112,"gamma":0.0003,"vega":24.3334,"theta":-12.2533,"rho":6.9954,"theo":536.6171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.050003051758},{"option":"NDXP260312P24900000","bid":531.0,"bid_size":1.0,"ask":539.5,"ask_size":1.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":-0.4888,"gamma":0.0003,"vega":24.3334,"theta":-12.2534,"rho":-7.2903,"theo":535.7712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.75},{"option":"NDXP260312C25000000","bid":476.7,"bid_size":1.0,"ask":481.7,"ask_size":1.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.4809,"gamma":0.0003,"vega":24.3171,"theta":-11.9629,"rho":6.5936,"theo":476.8156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.350006103516},{"option":"NDXP260312P25000000","bid":572.2,"bid_size":1.0,"ask":578.8,"ask_size":1.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":-0.5191,"gamma":0.0003,"vega":24.3171,"theta":-11.952,"rho":-7.7495,"theo":575.7278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":672.0},{"option":"NDXP260312C25100000","bid":420.1,"bid_size":1.0,"ask":425.0,"ask_size":1.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":0.4494,"gamma":0.0003,"vega":24.1572,"theta":-11.5979,"rho":6.177,"theo":420.0596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.25},{"option":"NDXP260312P25100000","bid":615.0,"bid_size":1.0,"ask":622.0,"ask_size":1.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":-0.5506,"gamma":0.0003,"vega":24.1572,"theta":-11.576,"rho":-8.2235,"theo":618.7299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.800018310547},{"option":"NDXP260312C25200000","bid":366.8,"bid_size":2.0,"ask":371.7,"ask_size":1.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":0.4168,"gamma":0.0003,"vega":23.8316,"theta":-11.1567,"rho":5.7355,"theo":366.6574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":387.5,"last_trade_time":"2026-02-13T15:57:45","percent_change":0.0,"prev_day_close":333.0},{"option":"NDXP260312P25200000","bid":661.4,"bid_size":1.0,"ask":668.6,"ask_size":1.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":-0.5832,"gamma":0.0003,"vega":23.8316,"theta":-11.1238,"rho":-8.7224,"theo":665.0859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.5},{"option":"NDXP260312C25300000","bid":316.8,"bid_size":1.0,"ask":321.7,"ask_size":1.0,"iv":0.2008,"open_interest":4.0,"volume":0.0,"delta":0.3833,"gamma":0.0003,"vega":23.3396,"theta":-10.6407,"rho":5.288,"theo":316.8496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":564.3,"last_trade_time":"2026-02-11T14:23:53","percent_change":0.0,"prev_day_close":287.950012207031},{"option":"NDXP260312P25300000","bid":711.0,"bid_size":1.0,"ask":719.4,"ask_size":1.0,"iv":0.2,"open_interest":0.0,"volume":0.0,"delta":-0.6167,"gamma":0.0003,"vega":23.3396,"theta":-10.5968,"rho":-9.2272,"theo":715.0361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.950012207031},{"option":"NDXP260312C25400000","bid":270.5,"bid_size":1.0,"ask":275.4,"ask_size":1.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":0.3492,"gamma":0.0003,"vega":22.6493,"theta":-10.0527,"rho":4.8209,"theo":270.8775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.5},{"option":"NDXP260312P25400000","bid":763.8,"bid_size":1.0,"ask":772.8,"ask_size":1.0,"iv":0.1954,"open_interest":0.0,"volume":0.0,"delta":-0.6508,"gamma":0.0003,"vega":22.6493,"theta":-9.9978,"rho":-9.7517,"theo":768.8222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":884.200012207031},{"option":"NDXP260312C25500000","bid":228.2,"bid_size":1.0,"ask":233.1,"ask_size":1.0,"iv":0.1909,"open_interest":1.0,"volume":0.0,"delta":0.3149,"gamma":0.0003,"vega":21.7826,"theta":-9.3975,"rho":4.3565,"theo":228.8781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":572.0,"last_trade_time":"2026-02-04T09:30:54","percent_change":0.0,"prev_day_close":209.0},{"option":"NDXP260312P25500000","bid":820.2,"bid_size":1.0,"ask":830.7,"ask_size":1.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":-0.6851,"gamma":0.0003,"vega":21.7826,"theta":-9.3316,"rho":-10.2734,"theo":826.5809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":940.75},{"option":"NDXP260312C25600000","bid":190.0,"bid_size":1.0,"ask":194.4,"ask_size":1.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":0.2806,"gamma":0.0003,"vega":20.7068,"theta":-8.6818,"rho":3.8842,"theo":190.9407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.75},{"option":"NDXP260312P25600000","bid":861.4,"bid_size":1.0,"ask":925.5,"ask_size":1.0,"iv":0.1886,"open_interest":0.0,"volume":0.0,"delta":-0.7193,"gamma":0.0003,"vega":20.7068,"theta":-8.6049,"rho":-10.8031,"theo":888.4016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1006.04998779297},{"option":"NDXP260312C25700000","bid":156.0,"bid_size":1.0,"ask":160.1,"ask_size":2.0,"iv":0.1812,"open_interest":0.0,"volume":0.0,"delta":0.247,"gamma":0.0003,"vega":19.4659,"theta":-7.9157,"rho":3.4231,"theo":157.0652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.799995422363},{"option":"NDXP260312P25700000","bid":925.0,"bid_size":1.0,"ask":987.3,"ask_size":1.0,"iv":0.1836,"open_interest":0.0,"volume":0.0,"delta":-0.753,"gamma":0.0003,"vega":19.4659,"theta":-7.8277,"rho":-11.3215,"theo":954.2843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1077.09997558594},{"option":"NDXP260312C25800000","bid":126.0,"bid_size":1.0,"ask":130.0,"ask_size":2.0,"iv":0.1766,"open_interest":0.0,"volume":0.0,"delta":0.2143,"gamma":0.0003,"vega":18.0418,"theta":-7.113,"rho":2.972,"theo":127.275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":118.399997711182},{"option":"NDXP260312P25800000","bid":993.0,"bid_size":1.0,"ask":1057.0,"ask_size":1.0,"iv":0.1795,"open_interest":0.0,"volume":0.0,"delta":-0.7857,"gamma":0.0003,"vega":18.0418,"theta":-7.014,"rho":-11.8299,"theo":1024.2522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1154.95001220703},{"option":"NDXP260312C25900000","bid":100.3,"bid_size":1.0,"ask":104.0,"ask_size":2.0,"iv":0.1725,"open_interest":0.0,"volume":0.0,"delta":0.1831,"gamma":0.0002,"vega":16.4888,"theta":-6.2929,"rho":2.5395,"theo":101.5111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":95.75},{"option":"NDXP260312P25900000","bid":1065.8,"bid_size":1.0,"ask":1134.7,"ask_size":1.0,"iv":0.1744,"open_interest":0.0,"volume":0.0,"delta":-0.8168,"gamma":0.0002,"vega":16.4888,"theta":-6.1829,"rho":-12.3198,"theo":1098.2463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1227.64996337891},{"option":"NDXP260312C26000000","bid":78.7,"bid_size":1.0,"ask":82.2,"ask_size":3.0,"iv":0.1685,"open_interest":3.0,"volume":1.0,"delta":0.1541,"gamma":0.0002,"vega":14.8424,"theta":-5.478,"rho":2.1393,"theo":79.7082,"change":30.1,"open":106.5,"high":106.5,"low":106.5,"tick":"up","last_trade_price":106.5,"last_trade_time":"2026-02-18T12:22:18","percent_change":39.3979,"prev_day_close":76.4000015258789},{"option":"NDXP260312P26000000","bid":1143.5,"bid_size":1.0,"ask":1212.9,"ask_size":1.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":-0.8459,"gamma":0.0002,"vega":14.8424,"theta":-5.3571,"rho":-12.7774,"theo":1176.2016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.20001220703},{"option":"NDXP260312C26100000","bid":60.9,"bid_size":1.0,"ask":64.2,"ask_size":2.0,"iv":0.1648,"open_interest":9.0,"volume":1.0,"delta":0.1276,"gamma":0.0002,"vega":13.1393,"theta":-4.6935,"rho":1.7702,"theo":61.6873,"change":23.85,"open":84.1,"high":84.1,"low":84.1,"tick":"up","last_trade_price":84.1,"last_trade_time":"2026-02-18T12:22:18","percent_change":39.5851,"prev_day_close":60.25},{"option":"NDXP260312P26100000","bid":1225.3,"bid_size":1.0,"ask":1294.6,"ask_size":1.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":-0.8724,"gamma":0.0002,"vega":13.1393,"theta":-4.5615,"rho":-13.2039,"theo":1257.9388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1370.60003662109},{"option":"NDXP260312C26200000","bid":46.6,"bid_size":1.0,"ask":49.6,"ask_size":3.0,"iv":0.1617,"open_interest":0.0,"volume":0.0,"delta":0.1042,"gamma":0.0002,"vega":11.4704,"theta":-3.9625,"rho":1.444,"theo":47.1555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.2000007629394},{"option":"NDXP260312P26200000","bid":1309.6,"bid_size":1.0,"ask":1405.3,"ask_size":1.0,"iv":0.1748,"open_interest":0.0,"volume":0.0,"delta":-0.8958,"gamma":0.0002,"vega":11.4704,"theta":-3.8195,"rho":-13.5874,"theo":1343.1651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1491.5},{"option":"NDXP260312C26300000","bid":35.3,"bid_size":1.0,"ask":38.0,"ask_size":3.0,"iv":0.159,"open_interest":2.0,"volume":0.0,"delta":0.084,"gamma":0.0002,"vega":9.8709,"theta":-3.3041,"rho":1.1651,"theo":35.7401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.3,"last_trade_time":"2026-02-13T09:42:21","percent_change":0.0,"prev_day_close":36.75},{"option":"NDXP260312P26300000","bid":1397.5,"bid_size":1.0,"ask":1494.9,"ask_size":1.0,"iv":0.1744,"open_interest":0.0,"volume":0.0,"delta":-0.916,"gamma":0.0002,"vega":9.8709,"theta":-3.1501,"rho":-13.9236,"theo":1431.5078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1543.90002441406},{"option":"NDXP260312C26400000","bid":26.6,"bid_size":3.0,"ask":29.1,"ask_size":3.0,"iv":0.1568,"open_interest":2.0,"volume":0.0,"delta":0.0672,"gamma":0.0001,"vega":8.396,"theta":-2.7307,"rho":0.9294,"theo":26.9799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.0,"last_trade_time":"2026-02-13T09:42:21","percent_change":0.0,"prev_day_close":28.3499994277954},{"option":"NDXP260312P26400000","bid":1432.4,"bid_size":1.0,"ask":1609.3,"ask_size":1.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.9328,"gamma":0.0001,"vega":8.396,"theta":-2.5657,"rho":-14.2167,"theo":1522.5057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1659.34997558594},{"option":"NDXP260312C26500000","bid":20.0,"bid_size":3.0,"ask":22.3,"ask_size":2.0,"iv":0.1555,"open_interest":2.0,"volume":0.0,"delta":0.0534,"gamma":0.0001,"vega":7.0944,"theta":-2.2457,"rho":0.7383,"theo":20.3858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.43,"last_trade_time":"2026-02-17T10:44:11","percent_change":0.0,"prev_day_close":21.9000005722046},{"option":"NDXP260312P26500000","bid":1525.5,"bid_size":1.0,"ask":1702.8,"ask_size":1.0,"iv":0.1521,"open_interest":0.0,"volume":0.0,"delta":-0.9466,"gamma":0.0001,"vega":7.0944,"theta":-2.0697,"rho":-14.4651,"theo":1615.6698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1754.90002441406},{"option":"NDXP260312C26600000","bid":15.1,"bid_size":3.0,"ask":17.1,"ask_size":3.0,"iv":0.1545,"open_interest":0.0,"volume":0.0,"delta":0.0425,"gamma":0.0001,"vega":5.9613,"theta":-1.8459,"rho":0.5871,"theo":15.5,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.16,"last_trade_time":"2026-02-17T10:44:11","percent_change":0.0,"prev_day_close":16.8500003814697},{"option":"NDXP260312P26600000","bid":1619.6,"bid_size":1.0,"ask":1799.6,"ask_size":1.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.9575,"gamma":0.0001,"vega":5.9613,"theta":-1.6589,"rho":-14.6737,"theo":1710.542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1854.85003662109},{"option":"NDXP260312C26700000","bid":11.5,"bid_size":3.0,"ask":13.3,"ask_size":4.0,"iv":0.1539,"open_interest":3.0,"volume":0.0,"delta":0.0339,"gamma":0.0001,"vega":5.0099,"theta":-1.5221,"rho":0.4669,"theo":11.9028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":104.0,"last_trade_time":"2026-02-04T09:36:39","percent_change":0.0,"prev_day_close":13.1500000953674},{"option":"NDXP260312P26700000","bid":1619.8,"bid_size":1.0,"ask":1980.0,"ask_size":1.0,"iv":0.1341,"open_interest":0.0,"volume":0.0,"delta":-0.9661,"gamma":0.0001,"vega":5.0099,"theta":-1.3241,"rho":-14.8512,"theo":1806.703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1947.45001220703},{"option":"NDXP260312C26800000","bid":8.7,"bid_size":9.0,"ask":10.4,"ask_size":8.0,"iv":0.1539,"open_interest":2.0,"volume":0.0,"delta":0.0272,"gamma":0.0001,"vega":4.2154,"theta":-1.2623,"rho":0.375,"theo":9.2543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.0,"last_trade_time":"2026-02-04T09:33:53","percent_change":0.0,"prev_day_close":10.5500001907349},{"option":"NDXP260312P26800000","bid":1728.0,"bid_size":1.0,"ask":2084.4,"ask_size":1.0,"iv":0.1593,"open_interest":0.0,"volume":0.0,"delta":-0.9728,"gamma":0.0001,"vega":4.2154,"theta":-1.0533,"rho":-15.0006,"theo":1903.8126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2041.25006103516},{"option":"NDXP260312C27000000","bid":5.2,"bid_size":4.0,"ask":6.7,"ask_size":5.0,"iv":0.1548,"open_interest":1.0,"volume":0.0,"delta":0.0179,"gamma":0.0,"vega":3.0172,"theta":-0.8866,"rho":0.2464,"theo":5.814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.95,"last_trade_time":"2026-02-17T11:34:46","percent_change":0.0,"prev_day_close":6.75000023841858},{"option":"NDXP260312P27000000","bid":1923.9,"bid_size":1.0,"ask":2279.3,"ask_size":1.0,"iv":0.161,"open_interest":0.0,"volume":0.0,"delta":-0.982,"gamma":0.0,"vega":3.0172,"theta":-0.6555,"rho":-15.2438,"theo":2099.8885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2237.0},{"option":"NDXP260312C27200000","bid":3.2,"bid_size":4.0,"ask":4.5,"ask_size":6.0,"iv":0.1573,"open_interest":1.0,"volume":0.0,"delta":0.0122,"gamma":0.0,"vega":2.1936,"theta":-0.6388,"rho":0.1666,"theo":3.8173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-17T11:34:46","percent_change":0.0,"prev_day_close":4.54999995231628},{"option":"NDXP260312P27200000","bid":2121.5,"bid_size":1.0,"ask":2476.8,"ask_size":1.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":-0.9878,"gamma":0.0,"vega":2.1936,"theta":-0.3858,"rho":-15.4384,"theo":2297.4081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2434.30004882812},{"option":"NDXP260312C27400000","bid":2.1,"bid_size":5.0,"ask":3.3,"ask_size":7.0,"iv":0.1612,"open_interest":0.0,"volume":0.0,"delta":0.0085,"gamma":0.0,"vega":1.6195,"theta":-0.4703,"rho":0.1153,"theo":2.5961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.29999989271164},{"option":"NDXP260312P27400000","bid":2319.9,"bid_size":1.0,"ask":2675.2,"ask_size":1.0,"iv":0.1724,"open_interest":0.0,"volume":0.0,"delta":-0.9915,"gamma":0.0,"vega":1.6195,"theta":-0.1952,"rho":-15.6044,"theo":2495.7031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2632.59997558594},{"option":"NDXP260312C27500000","bid":1.7,"bid_size":6.0,"ask":2.85,"ask_size":6.0,"iv":0.1634,"open_interest":0.0,"volume":0.0,"delta":0.0071,"gamma":0.0,"vega":1.3992,"theta":-0.4068,"rho":0.0971,"theo":2.1676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.87500011920929},{"option":"NDXP260312P27500000","bid":2419.3,"bid_size":1.0,"ask":2774.8,"ask_size":1.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":-0.9928,"gamma":0.0,"vega":1.3992,"theta":-0.1207,"rho":-15.6799,"theo":2595.0327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2734.75},{"option":"NDXP260312C27600000","bid":1.4,"bid_size":6.0,"ask":2.55,"ask_size":7.0,"iv":0.1661,"open_interest":0.0,"volume":0.0,"delta":0.006,"gamma":0.0,"vega":1.2156,"theta":-0.354,"rho":0.082,"theo":1.8255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.55000001192093},{"option":"NDXP260312P27600000","bid":2518.7,"bid_size":1.0,"ask":2874.0,"ask_size":1.0,"iv":0.1796,"open_interest":0.0,"volume":0.0,"delta":-0.9939,"gamma":0.0,"vega":1.2156,"theta":-0.0569,"rho":-15.7523,"theo":2694.4488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2831.19995117188},{"option":"NDXP260312C27800000","bid":0.95,"bid_size":6.0,"ask":2.15,"ask_size":8.0,"iv":0.1717,"open_interest":0.0,"volume":0.0,"delta":0.0044,"gamma":0.0,"vega":0.9316,"theta":-0.2737,"rho":0.0602,"theo":1.3323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.05000001192093},{"option":"NDXP260312P27800000","bid":2717.8,"bid_size":1.0,"ask":3073.1,"ask_size":1.0,"iv":0.1878,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":0.9316,"theta":0.0,"rho":-15.8889,"theo":2893.4718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3030.19995117188},{"option":"NDXP260312C28000000","bid":0.7,"bid_size":6.0,"ask":1.85,"ask_size":9.0,"iv":0.1779,"open_interest":0.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.7326,"theta":-0.2181,"rho":0.0454,"theo":1.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.625},{"option":"NDXP260312P28000000","bid":2917.1,"bid_size":1.0,"ask":3272.4,"ask_size":1.0,"iv":0.1968,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.7326,"theta":0.0,"rho":-16.0183,"theo":3092.6669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3229.30004882812},{"option":"NDXP260312C28500000","bid":0.25,"bid_size":6.0,"ask":1.35,"ask_size":10.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.4477,"theta":-0.1406,"rho":0.026,"theo":0.5956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.17499995231628},{"option":"NDXP260312P28500000","bid":3415.5,"bid_size":1.0,"ask":3770.8,"ask_size":1.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.4477,"theta":0.0,"rho":-16.3245,"theo":3591.0419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3727.40002441406},{"option":"NDXP260312C29000000","bid":0.0,"bid_size":0.0,"ask":1.15,"ask_size":14.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.3068,"theta":-0.103,"rho":0.0172,"theo":0.4103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"NDXP260312P29000000","bid":3914.0,"bid_size":1.0,"ask":4269.3,"ask_size":1.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.3069,"theta":0.0,"rho":-16.6201,"theo":4089.6473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4225.75},{"option":"NDXP260312C29500000","bid":0.0,"bid_size":0.0,"ask":1.0,"ask_size":16.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.2245,"theta":-0.0806,"rho":0.0122,"theo":0.3062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260312P29500000","bid":4412.6,"bid_size":1.0,"ask":4767.9,"ask_size":1.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.2245,"theta":0.0,"rho":-16.9119,"theo":4588.3337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4724.19995117188},{"option":"NDXP260312C30000000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":16.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1704,"theta":-0.0652,"rho":0.0091,"theo":0.2382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"NDXP260312P30000000","bid":4911.2,"bid_size":1.0,"ask":5266.6,"ask_size":1.0,"iv":0.2835,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1704,"theta":0.0,"rho":-17.2018,"theo":5087.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5222.80004882812},{"option":"NDXP260312C31000000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":19.0,"iv":0.2834,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.1058,"theta":-0.0454,"rho":0.0055,"theo":0.1556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"NDXP260312P31000000","bid":5908.6,"bid_size":1.0,"ask":6264.0,"ask_size":1.0,"iv":0.3246,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.1058,"theta":0.0,"rho":-17.7789,"theo":6084.5548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6220.09985351562},{"option":"NDXP260312C32000000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":17.0,"iv":0.3175,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0706,"theta":-0.0333,"rho":0.0035,"theo":0.1088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260312P32000000","bid":6906.1,"bid_size":1.0,"ask":7261.5,"ask_size":1.0,"iv":0.3648,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0705,"theta":0.0,"rho":-18.3544,"theo":7082.0892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7217.5},{"option":"NDXP260313C13000000","bid":11698.9,"bid_size":1.0,"ask":12052.2,"ask_size":1.0,"iv":0.9578,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.2144,"theta":0.0,"rho":8.5083,"theo":11874.221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11737.1499023438},{"option":"NDXP260313P13000000","bid":0.5,"bid_size":7.0,"ask":1.5,"ask_size":5.0,"iv":0.8402,"open_interest":1.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.2145,"theta":-0.3526,"rho":-0.0169,"theo":1.5169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.25,"last_trade_time":"2026-01-29T11:11:30","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"NDXP260313C14000000","bid":10702.2,"bid_size":1.0,"ask":11055.6,"ask_size":1.0,"iv":0.867,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.2931,"theta":0.0,"rho":9.1569,"theo":10877.453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10735.5},{"option":"NDXP260313P14000000","bid":1.05,"bid_size":7.0,"ask":2.05,"ask_size":5.0,"iv":0.7776,"open_interest":1.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.2932,"theta":-0.4418,"rho":-0.0236,"theo":1.9869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.25,"last_trade_time":"2026-01-29T11:11:30","percent_change":0.0,"prev_day_close":2.32500004768372},{"option":"NDXP260313C15000000","bid":9705.0,"bid_size":1.0,"ask":10059.2,"ask_size":1.0,"iv":0.7836,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.4038,"theta":0.0,"rho":9.8023,"theo":9880.8684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9741.35009765625},{"option":"NDXP260313P15000000","bid":1.9,"bid_size":5.0,"ask":2.9,"ask_size":6.0,"iv":0.718,"open_interest":0.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.4039,"theta":-0.5587,"rho":-0.0334,"theo":2.6404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.27499997615814},{"option":"NDXP260313C16000000","bid":8705.9,"bid_size":1.0,"ask":9061.2,"ask_size":1.0,"iv":0.694,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.5679,"theta":0.0,"rho":10.4426,"theo":8884.5756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8743.69970703125},{"option":"NDXP260313P16000000","bid":3.0,"bid_size":5.0,"ask":4.0,"ask_size":5.0,"iv":0.6568,"open_interest":13.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.5677,"theta":-0.7163,"rho":-0.0484,"theo":3.5828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-13T15:06:42","percent_change":0.0,"prev_day_close":4.64999997615814},{"option":"NDXP260313C17000000","bid":7710.3,"bid_size":1.0,"ask":8065.6,"ask_size":1.0,"iv":0.6239,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.8161,"theta":-0.108,"rho":11.074,"theo":7888.783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7748.60009765625},{"option":"NDXP260313P17000000","bid":4.6,"bid_size":5.0,"ask":5.6,"ask_size":5.0,"iv":0.5968,"open_interest":0.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.8161,"theta":-0.9402,"rho":-0.0722,"theo":5.0297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.65000009536743},{"option":"NDXP260313C18000000","bid":6715.7,"bid_size":1.0,"ask":7070.9,"ask_size":1.0,"iv":0.5586,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":1.2121,"theta":-0.5454,"rho":11.689,"theo":6893.9024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6758.09985351562},{"option":"NDXP260313P18000000","bid":7.0,"bid_size":5.0,"ask":8.2,"ask_size":5.0,"iv":0.5394,"open_interest":6.0,"volume":0.0,"delta":-0.0068,"gamma":0.0,"vega":1.2122,"theta":-1.2723,"rho":-0.1124,"theo":7.3873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.1,"last_trade_time":"2026-01-30T13:18:52","percent_change":0.0,"prev_day_close":9.34999990463257},{"option":"NDXP260313C18500000","bid":6224.2,"bid_size":1.0,"ask":6574.0,"ask_size":1.0,"iv":0.5212,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":1.5023,"theta":-0.8267,"rho":11.9857,"theo":6397.0422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6265.09985351562},{"option":"NDXP260313P18500000","bid":8.8,"bid_size":4.0,"ask":10.1,"ask_size":5.0,"iv":0.512,"open_interest":0.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":1.5024,"theta":-1.5011,"rho":-0.1434,"theo":9.1462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.3499999046326},{"option":"NDXP260313C19000000","bid":5722.6,"bid_size":1.0,"ask":6077.3,"ask_size":1.0,"iv":0.4778,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0,"vega":1.8746,"theta":-1.1678,"rho":12.2719,"theo":5900.7903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5768.55004882812},{"option":"NDXP260313P19000000","bid":11.2,"bid_size":4.0,"ask":12.5,"ask_size":4.0,"iv":0.4851,"open_interest":0.0,"volume":0.0,"delta":-0.0112,"gamma":0.0,"vega":1.8748,"theta":-1.7895,"rho":-0.1848,"theo":11.5136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.0999999046326},{"option":"NDXP260313C19500000","bid":5230.0,"bid_size":1.0,"ask":5583.7,"ask_size":1.0,"iv":0.4596,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":2.373,"theta":-1.5875,"rho":12.5414,"theo":5405.418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5273.7998046875},{"option":"NDXP260313P19500000","bid":14.4,"bid_size":3.0,"ask":15.8,"ask_size":9.0,"iv":0.4592,"open_interest":1.0,"volume":0.0,"delta":-0.0147,"gamma":0.0,"vega":2.373,"theta":-2.1565,"rho":-0.2429,"theo":14.7587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.1,"last_trade_time":"2026-02-04T14:59:17","percent_change":0.0,"prev_day_close":17.8500003814697},{"option":"NDXP260313C20000000","bid":4735.9,"bid_size":1.0,"ask":5089.6,"ask_size":1.0,"iv":0.4345,"open_interest":0.0,"volume":0.0,"delta":0.9804,"gamma":0.0,"vega":3.0303,"theta":-2.1134,"rho":12.7884,"theo":4911.3606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4780.65014648438},{"option":"NDXP260313P20000000","bid":18.7,"bid_size":4.0,"ask":20.2,"ask_size":9.0,"iv":0.434,"open_interest":8.0,"volume":0.0,"delta":-0.0195,"gamma":0.0,"vega":3.0303,"theta":-2.6298,"rho":-0.3236,"theo":19.3201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.5,"last_trade_time":"2026-02-13T14:58:33","percent_change":0.0,"prev_day_close":23.1999998092651},{"option":"NDXP260313C20500000","bid":4237.9,"bid_size":1.0,"ask":4595.4,"ask_size":1.0,"iv":0.4025,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0,"vega":3.9098,"theta":-2.7754,"rho":13.0,"theo":4419.245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4289.14990234375},{"option":"NDXP260313P20500000","bid":25.0,"bid_size":9.0,"ask":26.5,"ask_size":6.0,"iv":0.4101,"open_interest":2.0,"volume":0.0,"delta":-0.0265,"gamma":0.0,"vega":3.9095,"theta":-3.2389,"rho":-0.4395,"theo":25.8211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-02T14:44:25","percent_change":0.0,"prev_day_close":30.8500003814697},{"option":"NDXP260313C20600000","bid":4139.7,"bid_size":1.0,"ask":4497.2,"ask_size":1.0,"iv":0.3982,"open_interest":0.0,"volume":0.0,"delta":0.9717,"gamma":0.0,"vega":4.1173,"theta":-2.9265,"rho":13.0374,"theo":4321.1238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4191.30004882812},{"option":"NDXP260313P20600000","bid":26.6,"bid_size":4.0,"ask":28.1,"ask_size":6.0,"iv":0.4053,"open_interest":11.0,"volume":0.0,"delta":-0.0282,"gamma":0.0,"vega":4.1173,"theta":-3.3797,"rho":-0.4677,"theo":27.426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.75,"last_trade_time":"2026-02-12T10:36:52","percent_change":0.0,"prev_day_close":32.7499990463257},{"option":"NDXP260313C20800000","bid":3943.8,"bid_size":1.0,"ask":4301.3,"ask_size":1.0,"iv":0.3899,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0,"vega":4.5749,"theta":-3.2493,"rho":13.1047,"theo":4125.2489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3998.50012207031},{"option":"NDXP260313P20800000","bid":30.1,"bid_size":1.0,"ask":31.5,"ask_size":5.0,"iv":0.396,"open_interest":1.0,"volume":0.0,"delta":-0.032,"gamma":0.0,"vega":4.5749,"theta":-3.6814,"rho":-0.5314,"theo":30.9986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.25,"last_trade_time":"2026-02-09T10:19:27","percent_change":0.0,"prev_day_close":36.9499988555908},{"option":"NDXP260313C21000000","bid":3748.4,"bid_size":1.0,"ask":4106.0,"ask_size":1.0,"iv":0.3814,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0,"vega":5.0813,"theta":-3.6014,"rho":13.1618,"theo":3929.9401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3798.90002441406},{"option":"NDXP260313P21000000","bid":34.0,"bid_size":8.0,"ask":35.6,"ask_size":6.0,"iv":0.3871,"open_interest":13.0,"volume":1.0,"delta":-0.0363,"gamma":0.0,"vega":5.0809,"theta":-4.0122,"rho":-0.6054,"theo":35.1339,"change":-2.61,"open":39.29,"high":39.29,"low":39.29,"tick":"down","last_trade_price":39.29,"last_trade_time":"2026-02-18T09:39:29","percent_change":-6.22912,"prev_day_close":41.8999996185303},{"option":"NDXP260313C21100000","bid":3649.1,"bid_size":1.0,"ask":4008.6,"ask_size":1.0,"iv":0.3754,"open_interest":0.0,"volume":0.0,"delta":0.9611,"gamma":0.0,"vega":5.3526,"theta":-3.7892,"rho":13.1868,"theo":3832.5266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3706.14990234375},{"option":"NDXP260313P21100000","bid":36.3,"bid_size":3.0,"ask":37.9,"ask_size":6.0,"iv":0.3825,"open_interest":1.0,"volume":0.0,"delta":-0.0388,"gamma":0.0,"vega":5.3526,"theta":-4.1898,"rho":-0.6459,"theo":37.4477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.15,"last_trade_time":"2026-02-12T10:36:52","percent_change":0.0,"prev_day_close":44.6499996185303},{"option":"NDXP260313C21200000","bid":3551.4,"bid_size":1.0,"ask":3911.4,"ask_size":1.0,"iv":0.371,"open_interest":0.0,"volume":0.0,"delta":0.9585,"gamma":0.0,"vega":5.6403,"theta":-3.9852,"rho":13.209,"theo":3735.2905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3604.90002441406},{"option":"NDXP260313P21200000","bid":38.8,"bid_size":2.0,"ask":40.4,"ask_size":6.0,"iv":0.3781,"open_interest":22.0,"volume":0.0,"delta":-0.0414,"gamma":0.0,"vega":5.6403,"theta":-4.3752,"rho":-0.6893,"theo":39.9353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.4,"last_trade_time":"2026-02-13T13:03:17","percent_change":0.0,"prev_day_close":47.8500003814697},{"option":"NDXP260313C21300000","bid":3454.4,"bid_size":1.0,"ask":3814.3,"ask_size":1.0,"iv":0.3672,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0,"vega":5.9479,"theta":-4.1895,"rho":13.2275,"theo":3638.248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3507.29992675781},{"option":"NDXP260313P21300000","bid":41.4,"bid_size":2.0,"ask":43.1,"ask_size":6.0,"iv":0.3738,"open_interest":0.0,"volume":0.0,"delta":-0.0442,"gamma":0.0,"vega":5.9479,"theta":-4.569,"rho":-0.7363,"theo":42.6166,"change":0.0,"open":0.0,"high":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":"NDXP260313C21400000","bid":3367.5,"bid_size":1.0,"ask":3717.4,"ask_size":1.0,"iv":0.3715,"open_interest":0.0,"volume":0.0,"delta":0.9527,"gamma":0.0,"vega":6.2752,"theta":-4.4028,"rho":13.2417,"theo":3541.4198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3414.90002441406},{"option":"NDXP260313P21400000","bid":44.3,"bid_size":3.0,"ask":46.0,"ask_size":4.0,"iv":0.3696,"open_interest":11.0,"volume":0.0,"delta":-0.0472,"gamma":0.0,"vega":6.2752,"theta":-4.7718,"rho":-0.7876,"theo":45.5121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.7,"last_trade_time":"2026-02-10T15:21:04","percent_change":0.0,"prev_day_close":54.5},{"option":"NDXP260313C21500000","bid":3269.9,"bid_size":1.0,"ask":3620.5,"ask_size":1.0,"iv":0.3661,"open_interest":0.0,"volume":0.0,"delta":0.9494,"gamma":0.0,"vega":6.619,"theta":-4.6254,"rho":13.2517,"theo":3444.8283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3319.70007324219},{"option":"NDXP260313P21500000","bid":47.3,"bid_size":4.0,"ask":49.2,"ask_size":5.0,"iv":0.3654,"open_interest":16.0,"volume":0.0,"delta":-0.0505,"gamma":0.0,"vega":6.619,"theta":-4.9838,"rho":-0.8432,"theo":48.6444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.4,"last_trade_time":"2026-02-09T13:07:16","percent_change":0.0,"prev_day_close":58.25},{"option":"NDXP260313C21600000","bid":3173.5,"bid_size":1.0,"ask":3524.2,"ask_size":1.0,"iv":0.3619,"open_interest":0.0,"volume":0.0,"delta":0.9459,"gamma":0.0,"vega":6.977,"theta":-4.8576,"rho":13.2578,"theo":3348.4951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3224.60009765625},{"option":"NDXP260313P21600000","bid":50.8,"bid_size":3.0,"ask":52.7,"ask_size":6.0,"iv":0.3611,"open_interest":1.0,"volume":0.0,"delta":-0.054,"gamma":0.0,"vega":6.977,"theta":-5.2056,"rho":-0.9025,"theo":52.035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.3,"last_trade_time":"2026-01-29T09:42:40","percent_change":0.0,"prev_day_close":62.3500003814697},{"option":"NDXP260313C21700000","bid":3077.5,"bid_size":1.0,"ask":3428.2,"ask_size":1.0,"iv":0.3576,"open_interest":0.0,"volume":0.0,"delta":0.9421,"gamma":0.0,"vega":7.3519,"theta":-5.0999,"rho":13.2603,"theo":3252.4405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3127.5},{"option":"NDXP260313P21700000","bid":54.4,"bid_size":4.0,"ask":56.4,"ask_size":6.0,"iv":0.3569,"open_interest":2.0,"volume":0.0,"delta":-0.0578,"gamma":0.0,"vega":7.3519,"theta":-5.4373,"rho":-0.9656,"theo":55.7042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.8,"last_trade_time":"2026-02-13T10:42:34","percent_change":0.0,"prev_day_close":66.75},{"option":"NDXP260313C21800000","bid":2982.2,"bid_size":1.0,"ask":3332.2,"ask_size":1.0,"iv":0.3537,"open_interest":0.0,"volume":0.0,"delta":0.938,"gamma":0.0001,"vega":7.7499,"theta":-5.3521,"rho":13.2579,"theo":3156.6871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3026.5},{"option":"NDXP260313P21800000","bid":58.3,"bid_size":3.0,"ask":60.4,"ask_size":6.0,"iv":0.3529,"open_interest":2.0,"volume":0.0,"delta":-0.0619,"gamma":0.0001,"vega":7.7499,"theta":-5.679,"rho":-1.0335,"theo":59.6746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.35,"last_trade_time":"2026-02-13T10:42:34","percent_change":0.0,"prev_day_close":71.6499977111816},{"option":"NDXP260313C21900000","bid":2886.7,"bid_size":1.0,"ask":3236.8,"ask_size":1.0,"iv":0.3496,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0001,"vega":8.1744,"theta":-5.6145,"rho":13.2492,"theo":3061.2638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2935.05004882812},{"option":"NDXP260313P21900000","bid":62.6,"bid_size":9.0,"ask":64.8,"ask_size":6.0,"iv":0.3488,"open_interest":2.0,"volume":0.0,"delta":-0.0663,"gamma":0.0001,"vega":8.1744,"theta":-5.9309,"rho":-1.1077,"theo":63.9751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.2,"last_trade_time":"2026-02-13T16:02:07","percent_change":0.0,"prev_day_close":76.8500022888184},{"option":"NDXP260313C22000000","bid":2791.2,"bid_size":1.0,"ask":3141.8,"ask_size":1.0,"iv":0.345,"open_interest":0.0,"volume":0.0,"delta":0.9289,"gamma":0.0001,"vega":8.6216,"theta":-5.8871,"rho":13.2338,"theo":2966.2041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2838.30004882812},{"option":"NDXP260313P22000000","bid":67.2,"bid_size":6.0,"ask":69.3,"ask_size":3.0,"iv":0.3447,"open_interest":25.0,"volume":0.0,"delta":-0.071,"gamma":0.0001,"vega":8.6216,"theta":-6.193,"rho":-1.1886,"theo":68.6391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.7,"last_trade_time":"2026-02-13T16:02:07","percent_change":0.0,"prev_day_close":82.4000015258789},{"option":"NDXP260313C22100000","bid":2696.5,"bid_size":1.0,"ask":3047.2,"ask_size":2.0,"iv":0.341,"open_interest":0.0,"volume":0.0,"delta":0.9238,"gamma":0.0001,"vega":9.0851,"theta":-6.17,"rho":13.2126,"theo":2871.5392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2749.19995117188},{"option":"NDXP260313P22100000","bid":72.3,"bid_size":8.0,"ask":74.5,"ask_size":3.0,"iv":0.3408,"open_interest":5.0,"volume":0.0,"delta":-0.0761,"gamma":0.0001,"vega":9.0851,"theta":-6.4653,"rho":-1.2753,"theo":73.698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.07,"last_trade_time":"2026-02-17T11:34:46","percent_change":0.0,"prev_day_close":88.4500007629394},{"option":"NDXP260313C22200000","bid":2607.1,"bid_size":1.0,"ask":2966.3,"ask_size":1.0,"iv":0.3396,"open_interest":0.0,"volume":0.0,"delta":0.9183,"gamma":0.0001,"vega":9.5654,"theta":-6.4629,"rho":13.1862,"theo":2777.2954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2658.19995117188},{"option":"NDXP260313P22200000","bid":77.8,"bid_size":5.0,"ask":80.0,"ask_size":5.0,"iv":0.3369,"open_interest":3.0,"volume":0.0,"delta":-0.0816,"gamma":0.0001,"vega":9.5654,"theta":-6.7476,"rho":-1.3673,"theo":79.1779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.42,"last_trade_time":"2026-02-17T11:34:46","percent_change":0.0,"prev_day_close":94.9000015258789},{"option":"NDXP260313C22300000","bid":2513.4,"bid_size":1.0,"ask":2872.6,"ask_size":1.0,"iv":0.3362,"open_interest":0.0,"volume":0.0,"delta":0.9124,"gamma":0.0001,"vega":10.0708,"theta":-6.7649,"rho":13.1532,"theo":2683.4987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2560.5},{"option":"NDXP260313P22300000","bid":83.7,"bid_size":6.0,"ask":85.9,"ask_size":3.0,"iv":0.333,"open_interest":3.0,"volume":1.0,"delta":-0.0875,"gamma":0.0001,"vega":10.0708,"theta":-7.0392,"rho":-1.4658,"theo":85.105,"change":-37.58,"open":64.32,"high":64.32,"low":64.32,"tick":"down","last_trade_price":64.32,"last_trade_time":"2026-02-18T10:48:14","percent_change":-36.8793,"prev_day_close":101.900001525879},{"option":"NDXP260313C22400000","bid":2419.2,"bid_size":1.0,"ask":2764.9,"ask_size":1.0,"iv":0.3309,"open_interest":0.0,"volume":0.0,"delta":0.9061,"gamma":0.0001,"vega":10.6058,"theta":-7.0755,"rho":13.1113,"theo":2590.1841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2472.05004882812},{"option":"NDXP260313P22400000","bid":90.1,"bid_size":4.0,"ask":92.3,"ask_size":1.0,"iv":0.3291,"open_interest":7.0,"volume":1.0,"delta":-0.0938,"gamma":0.0001,"vega":10.6058,"theta":-7.3392,"rho":-1.5733,"theo":91.5142,"change":-40.13,"open":69.32,"high":69.32,"low":69.32,"tick":"down","last_trade_price":69.32,"last_trade_time":"2026-02-18T10:48:14","percent_change":-36.6651,"prev_day_close":109.450000762939},{"option":"NDXP260313C22500000","bid":2323.7,"bid_size":1.0,"ask":2672.1,"ask_size":1.0,"iv":0.3257,"open_interest":0.0,"volume":0.0,"delta":0.8993,"gamma":0.0001,"vega":11.163,"theta":-7.3938,"rho":13.0601,"theo":2497.3923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2377.5},{"option":"NDXP260313P22500000","bid":97.1,"bid_size":4.0,"ask":99.2,"ask_size":1.0,"iv":0.3252,"open_interest":6.0,"volume":0.0,"delta":-0.1006,"gamma":0.0001,"vega":11.163,"theta":-7.647,"rho":-1.69,"theo":98.4462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.9,"last_trade_time":"2026-02-17T11:23:15","percent_change":0.0,"prev_day_close":117.650001525879},{"option":"NDXP260313C22600000","bid":2233.1,"bid_size":1.0,"ask":2588.7,"ask_size":1.0,"iv":0.3232,"open_interest":0.0,"volume":0.0,"delta":0.892,"gamma":0.0001,"vega":11.7327,"theta":-7.719,"rho":13.0016,"theo":2405.1576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2289.69995117188},{"option":"NDXP260313P22600000","bid":104.4,"bid_size":3.0,"ask":106.6,"ask_size":1.0,"iv":0.3211,"open_interest":6.0,"volume":0.0,"delta":-0.1079,"gamma":0.0001,"vega":11.7327,"theta":-7.9616,"rho":-1.814,"theo":105.9352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.65,"last_trade_time":"2026-02-12T15:44:03","percent_change":0.0,"prev_day_close":126.399997711182},{"option":"NDXP260313C22700000","bid":2139.4,"bid_size":1.0,"ask":2496.9,"ask_size":1.0,"iv":0.3213,"open_interest":0.0,"volume":0.0,"delta":0.8842,"gamma":0.0001,"vega":12.318,"theta":-8.0496,"rho":12.9363,"theo":2313.5049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2202.45001220703},{"option":"NDXP260313P22700000","bid":112.3,"bid_size":4.0,"ask":114.5,"ask_size":1.0,"iv":0.3171,"open_interest":2.0,"volume":0.0,"delta":-0.1157,"gamma":0.0001,"vega":12.318,"theta":-8.2817,"rho":-1.9448,"theo":114.0064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.8,"last_trade_time":"2026-02-10T15:43:10","percent_change":0.0,"prev_day_close":135.850006103516},{"option":"NDXP260313C22800000","bid":2048.1,"bid_size":1.0,"ask":2405.8,"ask_size":1.0,"iv":0.3171,"open_interest":0.0,"volume":0.0,"delta":0.8759,"gamma":0.0001,"vega":12.9298,"theta":-8.384,"rho":12.8611,"theo":2222.4652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2112.55004882812},{"option":"NDXP260313P22800000","bid":120.9,"bid_size":4.0,"ask":123.1,"ask_size":1.0,"iv":0.3133,"open_interest":22.0,"volume":3.0,"delta":-0.124,"gamma":0.0001,"vega":12.9298,"theta":-8.6056,"rho":-2.0855,"theo":122.6904,"change":-56.61,"open":98.25,"high":98.25,"low":89.34,"tick":"down","last_trade_price":89.34,"last_trade_time":"2026-02-18T11:06:07","percent_change":-38.7873,"prev_day_close":145.950004577637},{"option":"NDXP260313C22900000","bid":1957.5,"bid_size":1.0,"ask":2315.2,"ask_size":1.0,"iv":0.3129,"open_interest":0.0,"volume":0.0,"delta":0.867,"gamma":0.0001,"vega":13.5663,"theta":-8.7206,"rho":12.7736,"theo":2132.0841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2020.70001220703},{"option":"NDXP260313P22900000","bid":130.2,"bid_size":4.0,"ask":132.4,"ask_size":1.0,"iv":0.3093,"open_interest":12.0,"volume":2.0,"delta":-0.133,"gamma":0.0001,"vega":13.5663,"theta":-8.9316,"rho":-2.2386,"theo":132.0331,"change":-47.55,"open":106.35,"high":109.4,"low":106.35,"tick":"up","last_trade_price":109.4,"last_trade_time":"2026-02-18T10:32:48","percent_change":-30.2963,"prev_day_close":156.950004577637},{"option":"NDXP260313C23000000","bid":1867.6,"bid_size":1.0,"ask":2224.5,"ask_size":1.0,"iv":0.3084,"open_interest":0.0,"volume":0.0,"delta":0.8574,"gamma":0.0001,"vega":14.2126,"theta":-9.0576,"rho":12.6759,"theo":2042.4073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1933.70001220703},{"option":"NDXP260313P23000000","bid":140.1,"bid_size":4.0,"ask":142.2,"ask_size":1.0,"iv":0.3055,"open_interest":86.0,"volume":5.0,"delta":-0.1425,"gamma":0.0001,"vega":14.2126,"theta":-9.2582,"rho":-2.4018,"theo":142.0801,"change":-59.3,"open":114.75,"high":118.0,"low":105.3,"tick":"up","last_trade_price":109.45,"last_trade_time":"2026-02-18T12:16:51","percent_change":-35.1407,"prev_day_close":168.75},{"option":"NDXP260313C23100000","bid":1776.6,"bid_size":1.0,"ask":2131.8,"ask_size":1.0,"iv":0.3024,"open_interest":0.0,"volume":0.0,"delta":0.8473,"gamma":0.0001,"vega":14.8639,"theta":-9.3933,"rho":12.5704,"theo":1953.466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1842.04998779297},{"option":"NDXP260313P23100000","bid":150.8,"bid_size":4.0,"ask":153.1,"ask_size":1.0,"iv":0.3014,"open_interest":0.0,"volume":0.0,"delta":-0.1526,"gamma":0.0001,"vega":14.8639,"theta":-9.5833,"rho":-2.5728,"theo":152.8625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.299995422363},{"option":"NDXP260313C23200000","bid":1688.5,"bid_size":1.0,"ask":2043.6,"ask_size":1.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.8365,"gamma":0.0001,"vega":15.533,"theta":-9.7254,"rho":12.4538,"theo":1865.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1759.40002441406},{"option":"NDXP260313P23200000","bid":162.3,"bid_size":4.0,"ask":164.7,"ask_size":1.0,"iv":0.2974,"open_interest":73.0,"volume":3.0,"delta":-0.1634,"gamma":0.0001,"vega":15.533,"theta":-9.9049,"rho":-2.755,"theo":164.4133,"change":-67.42,"open":133.8,"high":133.8,"low":127.63,"tick":"down","last_trade_price":127.63,"last_trade_time":"2026-02-18T12:16:51","percent_change":-34.5655,"prev_day_close":195.049995422363},{"option":"NDXP260313C23300000","bid":1692.8,"bid_size":1.0,"ask":1867.3,"ask_size":1.0,"iv":0.2952,"open_interest":0.0,"volume":0.0,"delta":0.825,"gamma":0.0001,"vega":16.2225,"theta":-10.0516,"rho":12.3218,"theo":1777.9452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1674.04998779297},{"option":"NDXP260313P23300000","bid":174.6,"bid_size":2.0,"ask":176.9,"ask_size":1.0,"iv":0.2936,"open_interest":1.0,"volume":2.0,"delta":-0.1749,"gamma":0.0001,"vega":16.2225,"theta":-10.2206,"rho":-2.9525,"theo":176.7893,"change":-63.8,"open":135.7,"high":146.0,"low":135.7,"tick":"up","last_trade_price":146.0,"last_trade_time":"2026-02-18T13:41:17","percent_change":-30.4099,"prev_day_close":209.799995422363},{"option":"NDXP260313C23400000","bid":1605.6,"bid_size":1.0,"ask":1780.8,"ask_size":1.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.8128,"gamma":0.0001,"vega":16.9144,"theta":-10.3696,"rho":12.1769,"theo":1691.4865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1592.59997558594},{"option":"NDXP260313P23400000","bid":187.9,"bid_size":2.0,"ask":190.1,"ask_size":2.0,"iv":0.2895,"open_interest":24.0,"volume":0.0,"delta":-0.1871,"gamma":0.0001,"vega":16.9144,"theta":-10.5281,"rho":-3.1629,"theo":190.0543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":295.4,"last_trade_time":"2026-02-17T10:21:39","percent_change":0.0,"prev_day_close":225.300003051758},{"option":"NDXP260313C23500000","bid":1518.9,"bid_size":1.0,"ask":1695.1,"ask_size":1.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.7998,"gamma":0.0002,"vega":17.6002,"theta":-10.6771,"rho":12.0227,"theo":1605.9613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1507.30004882812},{"option":"NDXP260313P23500000","bid":201.8,"bid_size":2.0,"ask":204.3,"ask_size":2.0,"iv":0.2853,"open_interest":2.0,"volume":0.0,"delta":-0.2001,"gamma":0.0002,"vega":17.6002,"theta":-10.8251,"rho":-3.3827,"theo":204.2529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.71,"last_trade_time":"2026-02-17T15:42:59","percent_change":0.0,"prev_day_close":242.150001525879},{"option":"NDXP260313C23550000","bid":1478.2,"bid_size":1.0,"ask":1656.3,"ask_size":1.0,"iv":0.2856,"open_interest":0.0,"volume":0.0,"delta":0.793,"gamma":0.0002,"vega":17.9453,"theta":-10.8262,"rho":11.9408,"theo":1563.5625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1464.34997558594},{"option":"NDXP260313P23550000","bid":209.7,"bid_size":2.0,"ask":212.0,"ask_size":2.0,"iv":0.2833,"open_interest":6.0,"volume":0.0,"delta":-0.2069,"gamma":0.0002,"vega":17.9453,"theta":-10.9689,"rho":-3.4973,"theo":211.716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.56,"last_trade_time":"2026-02-17T15:42:59","percent_change":0.0,"prev_day_close":250.550003051758},{"option":"NDXP260313C23600000","bid":1433.9,"bid_size":1.0,"ask":1610.8,"ask_size":1.0,"iv":0.2826,"open_interest":0.0,"volume":0.0,"delta":0.786,"gamma":0.0002,"vega":18.2938,"theta":-10.9716,"rho":11.8544,"theo":1521.4182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1423.60003662109},{"option":"NDXP260313P23600000","bid":217.4,"bid_size":2.0,"ask":219.6,"ask_size":2.0,"iv":0.2812,"open_interest":5.0,"volume":0.0,"delta":-0.2139,"gamma":0.0002,"vega":18.2938,"theta":-11.109,"rho":-3.6164,"theo":219.4336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.98,"last_trade_time":"2026-02-12T10:42:48","percent_change":0.0,"prev_day_close":259.949996948242},{"option":"NDXP260313C23650000","bid":1394.2,"bid_size":1.0,"ask":1571.7,"ask_size":1.0,"iv":0.2812,"open_interest":0.0,"volume":0.0,"delta":0.7788,"gamma":0.0002,"vega":18.645,"theta":-11.113,"rho":11.763,"theo":1479.5404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1383.30004882812},{"option":"NDXP260313P23650000","bid":225.0,"bid_size":2.0,"ask":227.6,"ask_size":2.0,"iv":0.2791,"open_interest":0.0,"volume":0.0,"delta":-0.2211,"gamma":0.0002,"vega":18.645,"theta":-11.2451,"rho":-3.7406,"theo":227.4176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.100006103516},{"option":"NDXP260313C23700000","bid":1352.6,"bid_size":1.0,"ask":1530.1,"ask_size":1.0,"iv":0.279,"open_interest":0.0,"volume":0.0,"delta":0.7713,"gamma":0.0002,"vega":18.9955,"theta":-11.2499,"rho":11.667,"theo":1437.9411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1345.70001220703},{"option":"NDXP260313P23700000","bid":233.4,"bid_size":2.0,"ask":236.0,"ask_size":2.0,"iv":0.277,"open_interest":1.0,"volume":5.0,"delta":-0.2286,"gamma":0.0002,"vega":18.9955,"theta":-11.3768,"rho":-3.8694,"theo":235.6803,"change":-95.52,"open":183.45,"high":183.45,"low":183.23,"tick":"down","last_trade_price":183.23,"last_trade_time":"2026-02-18T12:06:14","percent_change":-34.2673,"prev_day_close":278.75},{"option":"NDXP260313C23750000","bid":1311.3,"bid_size":1.0,"ask":1488.8,"ask_size":1.0,"iv":0.2769,"open_interest":0.0,"volume":0.0,"delta":0.7637,"gamma":0.0002,"vega":19.342,"theta":-11.3821,"rho":11.5673,"theo":1396.6306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1305.29998779297},{"option":"NDXP260313P23750000","bid":241.8,"bid_size":2.0,"ask":244.5,"ask_size":2.0,"iv":0.2748,"open_interest":3.0,"volume":0.0,"delta":-0.2362,"gamma":0.0002,"vega":19.342,"theta":-11.5037,"rho":-4.0018,"theo":244.2317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.05,"last_trade_time":"2026-02-06T10:46:57","percent_change":0.0,"prev_day_close":288.899993896484},{"option":"NDXP260313C23800000","bid":1270.3,"bid_size":1.0,"ask":1447.2,"ask_size":1.0,"iv":0.2745,"open_interest":3.0,"volume":0.0,"delta":0.7558,"gamma":0.0002,"vega":19.6825,"theta":-11.5091,"rho":11.4652,"theo":1355.6164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1451.39,"last_trade_time":"2026-02-06T10:45:29","percent_change":0.0,"prev_day_close":1266.85003662109},{"option":"NDXP260313P23800000","bid":250.8,"bid_size":2.0,"ask":253.4,"ask_size":1.0,"iv":0.2728,"open_interest":6.0,"volume":1.0,"delta":-0.2441,"gamma":0.0002,"vega":19.6825,"theta":-11.6255,"rho":-4.1367,"theo":253.0794,"change":-77.42,"open":222.08,"high":222.08,"low":222.08,"tick":"down","last_trade_price":222.08,"last_trade_time":"2026-02-18T13:43:20","percent_change":-25.8498,"prev_day_close":299.5},{"option":"NDXP260313C23850000","bid":1229.8,"bid_size":1.0,"ask":1404.4,"ask_size":1.0,"iv":0.2715,"open_interest":3.0,"volume":0.0,"delta":0.7476,"gamma":0.0002,"vega":20.0179,"theta":-11.6307,"rho":11.3604,"theo":1314.9049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1413.22,"last_trade_time":"2026-02-06T10:45:29","percent_change":0.0,"prev_day_close":1226.34997558594},{"option":"NDXP260313P23850000","bid":259.8,"bid_size":2.0,"ask":262.4,"ask_size":1.0,"iv":0.2705,"open_interest":0.0,"volume":2.0,"delta":-0.2522,"gamma":0.0002,"vega":20.0179,"theta":-11.7418,"rho":-4.2743,"theo":262.2297,"change":-79.57,"open":203.06,"high":230.33,"low":203.06,"tick":"up","last_trade_price":230.33,"last_trade_time":"2026-02-18T13:43:20","percent_change":-25.676,"prev_day_close":309.899993896484},{"option":"NDXP260313C23900000","bid":1240.7,"bid_size":1.0,"ask":1310.5,"ask_size":1.0,"iv":0.2683,"open_interest":0.0,"volume":0.0,"delta":0.7393,"gamma":0.0002,"vega":20.3506,"theta":-11.7465,"rho":11.2518,"theo":1274.5042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1189.10003662109},{"option":"NDXP260313P23900000","bid":269.4,"bid_size":2.0,"ask":272.1,"ask_size":1.0,"iv":0.2684,"open_interest":20.0,"volume":3.0,"delta":-0.2606,"gamma":0.0002,"vega":20.3506,"theta":-11.8523,"rho":-4.4156,"theo":271.6909,"change":-110.1,"open":291.33,"high":291.33,"low":211.0,"tick":"down","last_trade_price":211.0,"last_trade_time":"2026-02-18T12:56:50","percent_change":-34.2884,"prev_day_close":321.100006103516},{"option":"NDXP260313C23950000","bid":1200.6,"bid_size":1.0,"ask":1270.5,"ask_size":1.0,"iv":0.2661,"open_interest":0.0,"volume":0.0,"delta":0.7307,"gamma":0.0002,"vega":20.6826,"theta":-11.8559,"rho":11.138,"theo":1234.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1145.94995117188},{"option":"NDXP260313P23950000","bid":278.4,"bid_size":2.0,"ask":281.6,"ask_size":1.0,"iv":0.2662,"open_interest":7.0,"volume":3.0,"delta":-0.2692,"gamma":0.0002,"vega":20.6826,"theta":-11.9565,"rho":-4.5622,"theo":281.4751,"change":-113.61,"open":240.3,"high":240.3,"low":219.14,"tick":"down","last_trade_price":219.14,"last_trade_time":"2026-02-18T12:56:50","percent_change":-34.1427,"prev_day_close":332.75},{"option":"NDXP260313C24000000","bid":1160.8,"bid_size":1.0,"ask":1230.0,"ask_size":1.0,"iv":0.2639,"open_interest":0.0,"volume":0.0,"delta":0.7218,"gamma":0.0002,"vega":21.0132,"theta":-11.9585,"rho":11.0179,"theo":1194.6878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.35003662109},{"option":"NDXP260313P24000000","bid":288.9,"bid_size":3.0,"ask":291.7,"ask_size":1.0,"iv":0.2639,"open_interest":11.0,"volume":5.0,"delta":-0.2781,"gamma":0.0002,"vega":21.0132,"theta":-12.0538,"rho":-4.7151,"theo":291.5983,"change":-55.75,"open":313.12,"high":313.12,"low":227.63,"tick":"up","last_trade_price":288.8,"last_trade_time":"2026-02-18T14:39:49","percent_change":-16.1805,"prev_day_close":344.549987792969},{"option":"NDXP260313C24050000","bid":1122.7,"bid_size":1.0,"ask":1190.6,"ask_size":1.0,"iv":0.2617,"open_interest":0.0,"volume":0.0,"delta":0.7127,"gamma":0.0002,"vega":21.339,"theta":-12.0537,"rho":10.8921,"theo":1155.3045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1070.5},{"option":"NDXP260313P24050000","bid":299.4,"bid_size":2.0,"ask":302.2,"ask_size":1.0,"iv":0.2617,"open_interest":3.0,"volume":0.0,"delta":-0.2872,"gamma":0.0002,"vega":21.339,"theta":-12.1437,"rho":-4.8736,"theo":302.0769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":285.9,"last_trade_time":"2026-02-09T10:19:00","percent_change":0.0,"prev_day_close":356.450012207031},{"option":"NDXP260313C24100000","bid":1083.6,"bid_size":1.0,"ask":1152.4,"ask_size":1.0,"iv":0.2597,"open_interest":0.0,"volume":0.0,"delta":0.7033,"gamma":0.0002,"vega":21.6559,"theta":-12.141,"rho":10.7623,"theo":1116.2902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1033.09997558594},{"option":"NDXP260313P24100000","bid":310.6,"bid_size":2.0,"ask":313.1,"ask_size":1.0,"iv":0.2593,"open_interest":4.0,"volume":5.0,"delta":-0.2966,"gamma":0.0002,"vega":21.6559,"theta":-12.2258,"rho":-5.0362,"theo":312.9244,"change":-59.05,"open":275.3,"high":310.0,"low":275.3,"tick":"up","last_trade_price":310.0,"last_trade_time":"2026-02-18T14:39:49","percent_change":-16.0005,"prev_day_close":369.049987792969},{"option":"NDXP260313C24150000","bid":1078.3,"bid_size":1.0,"ask":1083.8,"ask_size":1.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":0.6936,"gamma":0.0002,"vega":21.9617,"theta":-12.2201,"rho":10.6297,"theo":1077.6541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":996.0},{"option":"NDXP260313P24150000","bid":321.1,"bid_size":2.0,"ask":324.1,"ask_size":1.0,"iv":0.2571,"open_interest":6.0,"volume":1.0,"delta":-0.3063,"gamma":0.0002,"vega":21.9617,"theta":-12.2996,"rho":-5.2016,"theo":324.1503,"change":-33.09,"open":348.86,"high":348.86,"low":348.86,"tick":"up","last_trade_price":348.86,"last_trade_time":"2026-02-18T09:53:43","percent_change":-8.66344,"prev_day_close":381.949996948242},{"option":"NDXP260313C24200000","bid":1040.0,"bid_size":1.0,"ask":1045.3,"ask_size":1.0,"iv":0.2561,"open_interest":1.0,"volume":0.0,"delta":0.6837,"gamma":0.0002,"vega":22.2572,"theta":-12.2906,"rho":10.494,"theo":1039.4046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1150.5,"last_trade_time":"2026-02-04T13:50:24","percent_change":0.0,"prev_day_close":959.649993896484},{"option":"NDXP260313P24200000","bid":333.0,"bid_size":2.0,"ask":335.9,"ask_size":1.0,"iv":0.2548,"open_interest":8.0,"volume":0.0,"delta":-0.3162,"gamma":0.0002,"vega":22.2572,"theta":-12.3648,"rho":-5.37,"theo":335.7627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.75,"last_trade_time":"2026-02-12T10:01:30","percent_change":0.0,"prev_day_close":395.399993896484},{"option":"NDXP260313C24250000","bid":1002.0,"bid_size":1.0,"ask":1007.0,"ask_size":1.0,"iv":0.2537,"open_interest":0.0,"volume":0.0,"delta":0.6734,"gamma":0.0002,"vega":22.5446,"theta":-12.3518,"rho":10.3533,"theo":1001.5532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.799987792969},{"option":"NDXP260313P24250000","bid":344.9,"bid_size":2.0,"ask":347.7,"ask_size":1.0,"iv":0.2526,"open_interest":6.0,"volume":1.0,"delta":-0.3264,"gamma":0.0002,"vega":22.5446,"theta":-12.4208,"rho":-5.5435,"theo":347.7731,"change":-64.5,"open":344.7,"high":344.7,"low":344.7,"tick":"down","last_trade_price":344.7,"last_trade_time":"2026-02-18T14:39:49","percent_change":-15.7625,"prev_day_close":409.199996948242},{"option":"NDXP260313C24300000","bid":964.1,"bid_size":1.0,"ask":969.8,"ask_size":1.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":0.6629,"gamma":0.0002,"vega":22.8249,"theta":-12.4033,"rho":10.2056,"theo":964.1175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":888.199981689453},{"option":"NDXP260313P24300000","bid":357.0,"bid_size":2.0,"ask":360.0,"ask_size":1.0,"iv":0.2501,"open_interest":4.0,"volume":0.0,"delta":-0.337,"gamma":0.0002,"vega":22.8249,"theta":-12.467,"rho":-5.7239,"theo":360.1993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.54,"last_trade_time":"2026-02-12T09:30:27","percent_change":0.0,"prev_day_close":423.799987792969},{"option":"NDXP260313C24350000","bid":927.6,"bid_size":1.0,"ask":933.0,"ask_size":1.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":0.6521,"gamma":0.0002,"vega":23.096,"theta":-12.4443,"rho":10.0506,"theo":927.1187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":853.0},{"option":"NDXP260313P24350000","bid":369.8,"bid_size":2.0,"ask":373.0,"ask_size":1.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":-0.3478,"gamma":0.0002,"vega":23.096,"theta":-12.5028,"rho":-5.9116,"theo":373.0625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.350006103516},{"option":"NDXP260313C24400000","bid":891.6,"bid_size":1.0,"ask":896.1,"ask_size":1.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":0.641,"gamma":0.0002,"vega":23.3534,"theta":-12.4742,"rho":9.8903,"theo":890.5762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":818.800018310547},{"option":"NDXP260313P24400000","bid":382.6,"bid_size":3.0,"ask":385.8,"ask_size":1.0,"iv":0.2453,"open_interest":5.0,"volume":2.0,"delta":-0.3589,"gamma":0.0002,"vega":23.3534,"theta":-12.5274,"rho":-6.1048,"theo":386.3818,"change":-115.7,"open":337.8,"high":337.8,"low":337.8,"tick":"down","last_trade_price":337.8,"last_trade_time":"2026-02-18T10:06:17","percent_change":-25.5127,"prev_day_close":453.5},{"option":"NDXP260313C24450000","bid":855.4,"bid_size":1.0,"ask":859.4,"ask_size":1.0,"iv":0.2442,"open_interest":8.0,"volume":0.0,"delta":0.6296,"gamma":0.0002,"vega":23.5937,"theta":-12.4924,"rho":9.7268,"theo":854.5031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":916.3,"last_trade_time":"2026-02-05T10:02:23","percent_change":0.0,"prev_day_close":784.5},{"option":"NDXP260313P24450000","bid":396.2,"bid_size":2.0,"ask":399.6,"ask_size":1.0,"iv":0.2429,"open_interest":15.0,"volume":0.0,"delta":-0.3703,"gamma":0.0002,"vega":23.5937,"theta":-12.5404,"rho":-6.3011,"theo":400.1706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":549.89,"last_trade_time":"2026-02-17T12:45:55","percent_change":0.0,"prev_day_close":469.399993896484},{"option":"NDXP260313C24500000","bid":819.4,"bid_size":1.0,"ask":823.4,"ask_size":1.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.6179,"gamma":0.0002,"vega":23.8162,"theta":-12.4987,"rho":9.5603,"theo":818.9089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.25},{"option":"NDXP260313P24500000","bid":410.7,"bid_size":2.0,"ask":413.8,"ask_size":1.0,"iv":0.2406,"open_interest":4.0,"volume":2.0,"delta":-0.382,"gamma":0.0002,"vega":23.8162,"theta":-12.5414,"rho":-6.5003,"theo":414.4383,"change":-122.85,"open":362.85,"high":362.85,"low":362.85,"tick":"down","last_trade_price":362.85,"last_trade_time":"2026-02-18T10:19:44","percent_change":-25.2934,"prev_day_close":485.700012207031},{"option":"NDXP260313C24550000","bid":784.5,"bid_size":1.0,"ask":788.7,"ask_size":1.0,"iv":0.2392,"open_interest":0.0,"volume":0.0,"delta":0.6059,"gamma":0.0003,"vega":24.0225,"theta":-12.4924,"rho":9.3886,"theo":783.8072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.100006103516},{"option":"NDXP260313P24550000","bid":425.1,"bid_size":2.0,"ask":428.6,"ask_size":1.0,"iv":0.2381,"open_interest":2.0,"volume":0.0,"delta":-0.394,"gamma":0.0003,"vega":24.0225,"theta":-12.5298,"rho":-6.7048,"theo":429.1985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":519.33,"last_trade_time":"2026-02-17T13:25:18","percent_change":0.0,"prev_day_close":502.800003051758},{"option":"NDXP260313C24600000","bid":750.2,"bid_size":1.0,"ask":753.9,"ask_size":1.0,"iv":0.237,"open_interest":0.0,"volume":0.0,"delta":0.5936,"gamma":0.0003,"vega":24.2128,"theta":-12.4729,"rho":9.2088,"theo":749.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":685.5},{"option":"NDXP260313P24600000","bid":440.7,"bid_size":2.0,"ask":445.0,"ask_size":2.0,"iv":0.2358,"open_interest":3.0,"volume":0.0,"delta":-0.4064,"gamma":0.0003,"vega":24.2128,"theta":-12.505,"rho":-6.9173,"theo":444.4731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.1,"last_trade_time":"2026-02-17T14:25:28","percent_change":0.0,"prev_day_close":520.200012207031},{"option":"NDXP260313C24650000","bid":715.9,"bid_size":1.0,"ask":719.7,"ask_size":1.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":0.5809,"gamma":0.0003,"vega":24.3846,"theta":-12.4393,"rho":9.021,"theo":715.1747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":653.399993896484},{"option":"NDXP260313P24650000","bid":456.6,"bid_size":1.0,"ask":460.2,"ask_size":1.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":-0.419,"gamma":0.0003,"vega":24.3846,"theta":-12.4662,"rho":-7.1379,"theo":460.2897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.900024414062},{"option":"NDXP260313C24700000","bid":682.3,"bid_size":1.0,"ask":685.8,"ask_size":1.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.5679,"gamma":0.0003,"vega":24.5339,"theta":-12.3912,"rho":8.8278,"theo":681.6951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":622.200012207031},{"option":"NDXP260313P24700000","bid":472.9,"bid_size":1.0,"ask":476.3,"ask_size":1.0,"iv":0.2308,"open_interest":2.0,"volume":0.0,"delta":-0.432,"gamma":0.0003,"vega":24.5339,"theta":-12.4128,"rho":-7.3638,"theo":476.672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":601.9,"last_trade_time":"2026-02-17T12:15:40","percent_change":0.0,"prev_day_close":556.5},{"option":"NDXP260313C24750000","bid":649.4,"bid_size":1.0,"ask":652.9,"ask_size":2.0,"iv":0.2296,"open_interest":1.0,"volume":0.0,"delta":0.5546,"gamma":0.0003,"vega":24.6582,"theta":-12.3279,"rho":8.6322,"theo":648.7967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":537.5,"last_trade_time":"2026-02-17T09:50:31","percent_change":0.0,"prev_day_close":591.600006103516},{"option":"NDXP260313P24750000","bid":489.6,"bid_size":1.0,"ask":493.0,"ask_size":1.0,"iv":0.2285,"open_interest":2.0,"volume":2.0,"delta":-0.4453,"gamma":0.0003,"vega":24.6582,"theta":-12.3443,"rho":-7.5922,"theo":493.6355,"change":-142.7,"open":433.0,"high":433.0,"low":433.0,"tick":"down","last_trade_price":433.0,"last_trade_time":"2026-02-18T10:19:19","percent_change":-24.7872,"prev_day_close":575.700012207031},{"option":"NDXP260313C24800000","bid":617.4,"bid_size":1.0,"ask":620.6,"ask_size":1.0,"iv":0.227,"open_interest":4.0,"volume":0.0,"delta":0.541,"gamma":0.0003,"vega":24.7568,"theta":-12.2492,"rho":8.4332,"theo":616.4933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":648.3,"last_trade_time":"2026-02-12T15:41:29","percent_change":0.0,"prev_day_close":561.650024414062},{"option":"NDXP260313P24800000","bid":507.6,"bid_size":1.0,"ask":511.2,"ask_size":1.0,"iv":0.226,"open_interest":2.0,"volume":0.0,"delta":-0.4589,"gamma":0.0003,"vega":24.7568,"theta":-12.2604,"rho":-7.824,"theo":511.194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":609.75,"last_trade_time":"2026-02-13T15:19:39","percent_change":0.0,"prev_day_close":595.5},{"option":"NDXP260313C24850000","bid":585.6,"bid_size":1.0,"ask":588.9,"ask_size":1.0,"iv":0.2246,"open_interest":1.0,"volume":0.0,"delta":0.5271,"gamma":0.0003,"vega":24.8292,"theta":-12.1547,"rho":8.2267,"theo":584.8085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":553.8,"last_trade_time":"2026-02-17T09:40:23","percent_change":0.0,"prev_day_close":532.150024414062},{"option":"NDXP260313P24850000","bid":525.0,"bid_size":1.0,"ask":529.2,"ask_size":1.0,"iv":0.2234,"open_interest":3.0,"volume":1.0,"delta":-0.4728,"gamma":0.0003,"vega":24.8292,"theta":-12.1606,"rho":-8.0632,"theo":529.3711,"change":-174.9,"open":441.0,"high":441.0,"low":441.0,"tick":"down","last_trade_price":441.0,"last_trade_time":"2026-02-18T11:03:14","percent_change":-28.3975,"prev_day_close":615.900024414062},{"option":"NDXP260313C24900000","bid":554.4,"bid_size":1.0,"ask":557.4,"ask_size":1.0,"iv":0.222,"open_interest":1.0,"volume":1.0,"delta":0.5128,"gamma":0.0003,"vega":24.8731,"theta":-12.0436,"rho":8.0109,"theo":553.7776,"change":132.6,"open":636.0,"high":636.0,"low":636.0,"tick":"up","last_trade_price":636.0,"last_trade_time":"2026-02-18T10:56:25","percent_change":26.3409,"prev_day_close":503.400009155273},{"option":"NDXP260313P24900000","bid":543.9,"bid_size":1.0,"ask":547.6,"ask_size":1.0,"iv":0.2209,"open_interest":4.0,"volume":0.0,"delta":-0.4871,"gamma":0.0003,"vega":24.8731,"theta":-12.0442,"rho":-8.3118,"theo":548.2021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":696.65,"last_trade_time":"2026-02-17T12:16:55","percent_change":0.0,"prev_day_close":637.200012207031},{"option":"NDXP260313C24950000","bid":523.5,"bid_size":2.0,"ask":527.4,"ask_size":1.0,"iv":0.2196,"open_interest":4.0,"volume":0.0,"delta":0.4983,"gamma":0.0003,"vega":24.8858,"theta":-11.9154,"rho":7.789,"theo":523.4359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":762.14,"last_trade_time":"2026-02-04T15:46:32","percent_change":0.0,"prev_day_close":475.5},{"option":"NDXP260313P24950000","bid":564.0,"bid_size":1.0,"ask":567.6,"ask_size":1.0,"iv":0.2184,"open_interest":7.0,"volume":0.0,"delta":-0.5016,"gamma":0.0003,"vega":24.8858,"theta":-11.9107,"rho":-8.5665,"theo":567.7222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":443.8,"last_trade_time":"2026-02-09T12:28:17","percent_change":0.0,"prev_day_close":659.099975585938},{"option":"NDXP260313C25000000","bid":494.3,"bid_size":1.0,"ask":497.5,"ask_size":1.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":0.4834,"gamma":0.0003,"vega":24.8661,"theta":-11.7698,"rho":7.5651,"theo":493.8074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.0},{"option":"NDXP260313P25000000","bid":583.8,"bid_size":1.0,"ask":587.4,"ask_size":1.0,"iv":0.216,"open_interest":10.0,"volume":0.0,"delta":-0.5165,"gamma":0.0003,"vega":24.8661,"theta":-11.7598,"rho":-8.8231,"theo":587.9557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":743.25,"last_trade_time":"2026-02-17T12:16:55","percent_change":0.0,"prev_day_close":681.650024414062},{"option":"NDXP260313C25050000","bid":465.0,"bid_size":2.0,"ask":468.6,"ask_size":2.0,"iv":0.2144,"open_interest":2.0,"volume":1.0,"delta":0.4682,"gamma":0.0003,"vega":24.8124,"theta":-11.6069,"rho":7.3388,"theo":464.9119,"change":90.62,"open":512.12,"high":512.12,"low":512.12,"tick":"down","last_trade_price":512.12,"last_trade_time":"2026-02-18T10:33:15","percent_change":21.4994,"prev_day_close":421.5},{"option":"NDXP260313P25050000","bid":604.8,"bid_size":1.0,"ask":608.4,"ask_size":1.0,"iv":0.2134,"open_interest":1.0,"volume":0.0,"delta":-0.5317,"gamma":0.0003,"vega":24.8124,"theta":-11.5917,"rho":-9.0822,"theo":608.922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.0,"last_trade_time":"2026-02-02T11:59:06","percent_change":0.0,"prev_day_close":705.0},{"option":"NDXP260313C25100000","bid":437.4,"bid_size":1.0,"ask":440.4,"ask_size":1.0,"iv":0.212,"open_interest":1.0,"volume":1.0,"delta":0.4528,"gamma":0.0003,"vega":24.7214,"theta":-11.4265,"rho":7.1049,"theo":436.7811,"change":86.9,"open":482.6,"high":482.6,"low":482.6,"tick":"up","last_trade_price":482.6,"last_trade_time":"2026-02-18T10:33:15","percent_change":21.9611,"prev_day_close":395.700012207031},{"option":"NDXP260313P25100000","bid":626.4,"bid_size":1.0,"ask":630.1,"ask_size":1.0,"iv":0.2109,"open_interest":2.0,"volume":0.0,"delta":-0.5471,"gamma":0.0003,"vega":24.7214,"theta":-11.406,"rho":-9.3488,"theo":630.6531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":610.1,"last_trade_time":"2026-02-06T15:51:00","percent_change":0.0,"prev_day_close":728.849975585938},{"option":"NDXP260313C25150000","bid":409.8,"bid_size":1.0,"ask":413.0,"ask_size":1.0,"iv":0.2095,"open_interest":1.0,"volume":0.0,"delta":0.4371,"gamma":0.0003,"vega":24.5895,"theta":-11.2284,"rho":6.8621,"theo":409.4605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":369.43,"last_trade_time":"2026-02-17T13:25:18","percent_change":0.0,"prev_day_close":371.0},{"option":"NDXP260313P25150000","bid":649.4,"bid_size":1.0,"ask":652.9,"ask_size":1.0,"iv":0.2083,"open_interest":1.0,"volume":0.0,"delta":-0.5628,"gamma":0.0003,"vega":24.5895,"theta":-11.2026,"rho":-9.6244,"theo":653.1944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":515.4,"last_trade_time":"2026-02-09T15:51:08","percent_change":0.0,"prev_day_close":754.049987792969},{"option":"NDXP260313C25200000","bid":383.4,"bid_size":1.0,"ask":387.0,"ask_size":2.0,"iv":0.207,"open_interest":7.0,"volume":0.0,"delta":0.4211,"gamma":0.0003,"vega":24.4168,"theta":-11.0123,"rho":6.6156,"theo":382.9898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":373.4,"last_trade_time":"2026-02-17T09:42:19","percent_change":0.0,"prev_day_close":346.899993896484},{"option":"NDXP260313P25200000","bid":672.5,"bid_size":1.0,"ask":676.7,"ask_size":1.0,"iv":0.2059,"open_interest":6.0,"volume":1.0,"delta":-0.5788,"gamma":0.0003,"vega":24.4168,"theta":-10.9814,"rho":-9.9036,"theo":676.5856,"change":-164.4,"open":615.1,"high":615.1,"low":615.1,"tick":"up","last_trade_price":615.1,"last_trade_time":"2026-02-18T10:35:05","percent_change":-21.0904,"prev_day_close":779.5},{"option":"NDXP260313C25250000","bid":357.4,"bid_size":2.0,"ask":361.1,"ask_size":1.0,"iv":0.2045,"open_interest":4.0,"volume":0.0,"delta":0.405,"gamma":0.0003,"vega":24.2057,"theta":-10.7788,"rho":6.3697,"theo":357.3903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.4,"last_trade_time":"2026-02-12T15:07:22","percent_change":0.0,"prev_day_close":323.649993896484},{"option":"NDXP260313P25250000","bid":696.3,"bid_size":1.0,"ask":700.5,"ask_size":1.0,"iv":0.2035,"open_interest":3.0,"volume":0.0,"delta":-0.5949,"gamma":0.0003,"vega":24.2057,"theta":-10.7426,"rho":-10.1823,"theo":700.848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":540.75,"last_trade_time":"2026-02-10T09:57:21","percent_change":0.0,"prev_day_close":806.200012207031},{"option":"NDXP260313C25300000","bid":333.0,"bid_size":2.0,"ask":336.5,"ask_size":1.0,"iv":0.202,"open_interest":44.0,"volume":1.0,"delta":0.3886,"gamma":0.0003,"vega":23.9526,"theta":-10.5283,"rho":6.1206,"theo":332.6822,"change":67.6,"open":368.8,"high":368.8,"low":368.8,"tick":"down","last_trade_price":368.8,"last_trade_time":"2026-02-18T10:04:59","percent_change":22.4436,"prev_day_close":301.199996948242},{"option":"NDXP260313P25300000","bid":721.8,"bid_size":1.0,"ask":725.8,"ask_size":1.0,"iv":0.2008,"open_interest":13.0,"volume":0.0,"delta":-0.6113,"gamma":0.0003,"vega":23.9526,"theta":-10.4868,"rho":-10.4642,"theo":726.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":583.9,"last_trade_time":"2026-01-30T13:23:49","percent_change":0.0,"prev_day_close":833.950012207031},{"option":"NDXP260313C25350000","bid":309.1,"bid_size":2.0,"ask":312.6,"ask_size":1.0,"iv":0.1996,"open_interest":1.0,"volume":1.0,"delta":0.3721,"gamma":0.0003,"vega":23.6498,"theta":-10.261,"rho":5.8635,"theo":308.9009,"change":-0.7,"open":279.0,"high":279.0,"low":279.0,"tick":"down","last_trade_price":279.0,"last_trade_time":"2026-02-18T09:31:53","percent_change":-0.250273,"prev_day_close":279.700012207031},{"option":"NDXP260313P25350000","bid":747.4,"bid_size":1.0,"ask":752.2,"ask_size":1.0,"iv":0.1983,"open_interest":6.0,"volume":0.0,"delta":-0.6278,"gamma":0.0003,"vega":23.6498,"theta":-10.2143,"rho":-10.754,"theo":752.0824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":567.29,"last_trade_time":"2026-01-30T15:54:33","percent_change":0.0,"prev_day_close":861.899993896484},{"option":"NDXP260313C25400000","bid":286.0,"bid_size":2.0,"ask":289.3,"ask_size":1.0,"iv":0.197,"open_interest":1.0,"volume":0.0,"delta":0.3555,"gamma":0.0003,"vega":23.2978,"theta":-9.9772,"rho":5.6027,"theo":286.0812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":505.94,"last_trade_time":"2026-02-11T13:54:13","percent_change":0.0,"prev_day_close":259.099990844727},{"option":"NDXP260313P25400000","bid":774.1,"bid_size":1.0,"ask":778.9,"ask_size":1.0,"iv":0.1959,"open_interest":8.0,"volume":0.0,"delta":-0.6444,"gamma":0.0003,"vega":23.2978,"theta":-9.9251,"rho":-11.0476,"theo":779.1246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":587.3,"last_trade_time":"2026-02-09T12:14:44","percent_change":0.0,"prev_day_close":891.5},{"option":"NDXP260313C25450000","bid":264.1,"bid_size":2.0,"ask":267.3,"ask_size":1.0,"iv":0.1947,"open_interest":2.0,"volume":0.0,"delta":0.3388,"gamma":0.0003,"vega":22.9053,"theta":-9.6774,"rho":5.345,"theo":264.2319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.0,"last_trade_time":"2026-02-17T09:35:01","percent_change":0.0,"prev_day_close":239.5},{"option":"NDXP260313P25450000","bid":801.6,"bid_size":1.0,"ask":807.0,"ask_size":1.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":-0.6611,"gamma":0.0003,"vega":22.9053,"theta":-9.6201,"rho":-11.338,"theo":807.1371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":921.600006103516},{"option":"NDXP260313C25500000","bid":243.1,"bid_size":2.0,"ask":246.0,"ask_size":1.0,"iv":0.1922,"open_interest":4.0,"volume":0.0,"delta":0.322,"gamma":0.0003,"vega":22.4709,"theta":-9.3626,"rho":5.0876,"theo":243.3511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":210.2,"last_trade_time":"2026-02-17T12:17:51","percent_change":0.0,"prev_day_close":220.75},{"option":"NDXP260313P25500000","bid":830.7,"bid_size":1.0,"ask":836.0,"ask_size":1.0,"iv":0.1909,"open_interest":0.0,"volume":0.0,"delta":-0.6779,"gamma":0.0003,"vega":22.4709,"theta":-9.3,"rho":-11.6283,"theo":836.1182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":951.75},{"option":"NDXP260313C25550000","bid":223.1,"bid_size":2.0,"ask":225.8,"ask_size":1.0,"iv":0.1898,"open_interest":8.0,"volume":0.0,"delta":0.3053,"gamma":0.0003,"vega":21.9828,"theta":-9.0334,"rho":4.8245,"theo":223.4545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":285.4,"last_trade_time":"2026-02-12T15:07:22","percent_change":0.0,"prev_day_close":202.449996948242},{"option":"NDXP260313P25550000","bid":860.0,"bid_size":1.0,"ask":865.8,"ask_size":1.0,"iv":0.1885,"open_interest":0.0,"volume":0.0,"delta":-0.6946,"gamma":0.0003,"vega":21.9828,"theta":-8.9656,"rho":-11.9241,"theo":866.0835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.0},{"option":"NDXP260313C25600000","bid":204.0,"bid_size":2.0,"ask":206.8,"ask_size":1.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":0.2886,"gamma":0.0003,"vega":21.4427,"theta":-8.6906,"rho":4.561,"theo":204.5586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.949996948242},{"option":"NDXP260313P25600000","bid":860.1,"bid_size":1.0,"ask":931.5,"ask_size":1.0,"iv":0.1866,"open_interest":0.0,"volume":0.0,"delta":-0.7113,"gamma":0.0003,"vega":21.4427,"theta":-8.6175,"rho":-12.2204,"theo":897.0495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1012.55001831055},{"option":"NDXP260313C25650000","bid":186.0,"bid_size":2.0,"ask":188.5,"ask_size":2.0,"iv":0.1851,"open_interest":1.0,"volume":0.0,"delta":0.2721,"gamma":0.0003,"vega":20.8665,"theta":-8.3352,"rho":4.3039,"theo":186.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":222.7,"last_trade_time":"2026-02-13T15:19:39","percent_change":0.0,"prev_day_close":170.050003051758},{"option":"NDXP260313P25650000","bid":892.9,"bid_size":1.0,"ask":962.7,"ask_size":1.0,"iv":0.1844,"open_interest":0.0,"volume":0.0,"delta":-0.7278,"gamma":0.0003,"vega":20.8665,"theta":-8.2569,"rho":-12.5102,"theo":929.0065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1047.30001831055},{"option":"NDXP260313C25700000","bid":168.9,"bid_size":2.0,"ask":171.6,"ask_size":4.0,"iv":0.1828,"open_interest":15.0,"volume":0.0,"delta":0.2557,"gamma":0.0003,"vega":20.2515,"theta":-7.969,"rho":4.0482,"theo":169.7282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.52,"last_trade_time":"2026-02-13T15:19:39","percent_change":0.0,"prev_day_close":155.050003051758},{"option":"NDXP260313P25700000","bid":926.1,"bid_size":1.0,"ask":996.2,"ask_size":1.0,"iv":0.1823,"open_interest":8.0,"volume":0.0,"delta":-0.7442,"gamma":0.0003,"vega":20.2515,"theta":-7.8853,"rho":-12.7986,"theo":961.9428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":777.03,"last_trade_time":"2026-02-12T10:22:47","percent_change":0.0,"prev_day_close":1081.80004882812},{"option":"NDXP260313C25750000","bid":152.9,"bid_size":2.0,"ask":155.5,"ask_size":2.0,"iv":0.1805,"open_interest":13.0,"volume":0.0,"delta":0.2395,"gamma":0.0003,"vega":19.5828,"theta":-7.5931,"rho":3.7902,"theo":153.7944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":178.84,"last_trade_time":"2026-02-13T09:59:14","percent_change":0.0,"prev_day_close":140.900001525879},{"option":"NDXP260313P25750000","bid":958.7,"bid_size":1.0,"ask":1028.5,"ask_size":1.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":-0.7604,"gamma":0.0003,"vega":19.5828,"theta":-7.5042,"rho":-13.0894,"theo":995.871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1118.35003662109},{"option":"NDXP260313C25800000","bid":138.0,"bid_size":2.0,"ask":140.2,"ask_size":2.0,"iv":0.1783,"open_interest":10.0,"volume":0.0,"delta":0.2235,"gamma":0.0003,"vega":18.8726,"theta":-7.2094,"rho":3.5385,"theo":138.8562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.25,"last_trade_time":"2026-02-12T12:25:05","percent_change":0.0,"prev_day_close":127.749996185303},{"option":"NDXP260313P25800000","bid":993.5,"bid_size":1.0,"ask":1063.4,"ask_size":1.0,"iv":0.178,"open_interest":9.0,"volume":0.0,"delta":-0.7764,"gamma":0.0003,"vega":18.8726,"theta":-7.1152,"rho":-13.3739,"theo":1030.7947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":836.85,"last_trade_time":"2026-02-12T10:22:47","percent_change":0.0,"prev_day_close":1157.0},{"option":"NDXP260313C25850000","bid":124.0,"bid_size":2.0,"ask":126.3,"ask_size":2.0,"iv":0.1761,"open_interest":3.0,"volume":1.0,"delta":0.2079,"gamma":0.0003,"vega":18.14,"theta":-6.82,"rho":3.2954,"theo":124.8935,"change":35.5,"open":150.95,"high":150.95,"low":150.95,"tick":"up","last_trade_price":150.95,"last_trade_time":"2026-02-18T10:39:23","percent_change":30.7492,"prev_day_close":115.450000762939},{"option":"NDXP260313P25850000","bid":1029.4,"bid_size":1.0,"ask":1099.5,"ask_size":1.0,"iv":0.1758,"open_interest":2.0,"volume":0.0,"delta":-0.792,"gamma":0.0003,"vega":18.14,"theta":-6.7206,"rho":-13.6497,"theo":1066.6938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":939.14,"last_trade_time":"2026-02-03T15:23:43","percent_change":0.0,"prev_day_close":1192.84997558594},{"option":"NDXP260313C25900000","bid":111.0,"bid_size":2.0,"ask":113.2,"ask_size":2.0,"iv":0.1739,"open_interest":6.0,"volume":0.0,"delta":0.1927,"gamma":0.0002,"vega":17.3715,"theta":-6.4274,"rho":3.0536,"theo":111.9026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.37,"last_trade_time":"2026-02-17T10:30:29","percent_change":0.0,"prev_day_close":104.099998474121},{"option":"NDXP260313P25900000","bid":1071.8,"bid_size":1.0,"ask":1136.4,"ask_size":1.0,"iv":0.175,"open_interest":1.0,"volume":0.0,"delta":-0.8072,"gamma":0.0002,"vega":17.3715,"theta":-6.3228,"rho":-13.9243,"theo":1103.5648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1370.0,"last_trade_time":"2026-02-17T09:50:19","percent_change":0.0,"prev_day_close":1230.89996337891},{"option":"NDXP260313C25950000","bid":99.0,"bid_size":2.0,"ask":101.2,"ask_size":2.0,"iv":0.1719,"open_interest":2.0,"volume":0.0,"delta":0.1779,"gamma":0.0002,"vega":16.563,"theta":-6.0341,"rho":2.8175,"theo":99.8888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.52,"last_trade_time":"2026-02-17T10:19:57","percent_change":0.0,"prev_day_close":93.5499992370606},{"option":"NDXP260313P25950000","bid":1108.7,"bid_size":1.0,"ask":1174.3,"ask_size":1.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":-0.822,"gamma":0.0002,"vega":16.563,"theta":-5.9242,"rho":-14.1932,"theo":1141.4129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1270.45001220703},{"option":"NDXP260313C26000000","bid":87.9,"bid_size":6.0,"ask":90.3,"ask_size":2.0,"iv":0.17,"open_interest":8.0,"volume":2.0,"delta":0.1636,"gamma":0.0002,"vega":15.7437,"theta":-5.6427,"rho":2.5942,"theo":88.8275,"change":26.05,"open":108.0,"high":109.85,"low":108.0,"tick":"up","last_trade_price":109.85,"last_trade_time":"2026-02-18T10:39:23","percent_change":31.0859,"prev_day_close":83.7999992370606},{"option":"NDXP260313P26000000","bid":1148.6,"bid_size":1.0,"ask":1213.2,"ask_size":1.0,"iv":0.1711,"open_interest":7.0,"volume":0.0,"delta":-0.8363,"gamma":0.0002,"vega":15.7437,"theta":-5.5275,"rho":-14.4492,"theo":1180.2135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1463.0,"last_trade_time":"2026-02-17T10:19:39","percent_change":0.0,"prev_day_close":1312.35003662109},{"option":"NDXP260313C26050000","bid":77.9,"bid_size":3.0,"ask":80.2,"ask_size":2.0,"iv":0.1681,"open_interest":2.0,"volume":0.0,"delta":0.1499,"gamma":0.0002,"vega":14.9147,"theta":-5.2562,"rho":2.3773,"theo":78.6938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.63,"last_trade_time":"2026-02-12T09:57:35","percent_change":0.0,"prev_day_close":74.8999977111816},{"option":"NDXP260313P26050000","bid":1186.6,"bid_size":1.0,"ask":1254.6,"ask_size":1.0,"iv":0.1693,"open_interest":0.0,"volume":0.0,"delta":-0.85,"gamma":0.0002,"vega":14.9147,"theta":-5.1357,"rho":-14.6989,"theo":1219.9416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1352.5},{"option":"NDXP260313C26100000","bid":68.7,"bid_size":4.0,"ask":71.0,"ask_size":2.0,"iv":0.1664,"open_interest":9.0,"volume":0.0,"delta":0.1368,"gamma":0.0002,"vega":14.062,"theta":-4.8774,"rho":2.1676,"theo":69.4772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.1,"last_trade_time":"2026-02-12T12:28:46","percent_change":0.0,"prev_day_close":66.75},{"option":"NDXP260313P26100000","bid":1226.6,"bid_size":1.0,"ask":1293.8,"ask_size":1.0,"iv":0.1677,"open_interest":0.0,"volume":0.0,"delta":-0.8631,"gamma":0.0002,"vega":14.062,"theta":-4.7517,"rho":-14.9414,"theo":1260.5869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1394.20001220703},{"option":"NDXP260313C26150000","bid":60.5,"bid_size":4.0,"ask":62.8,"ask_size":2.0,"iv":0.1646,"open_interest":10.0,"volume":0.0,"delta":0.1244,"gamma":0.0002,"vega":13.2121,"theta":-4.5089,"rho":1.9729,"theo":61.1406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.35,"last_trade_time":"2026-02-12T12:28:46","percent_change":0.0,"prev_day_close":59.2999992370606},{"option":"NDXP260313P26150000","bid":1268.0,"bid_size":1.0,"ask":1335.4,"ask_size":1.0,"iv":0.1626,"open_interest":0.0,"volume":0.0,"delta":-0.8754,"gamma":0.0002,"vega":13.2121,"theta":-4.3779,"rho":-15.1689,"theo":1302.1123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1432.64996337891},{"option":"NDXP260313C26200000","bid":53.1,"bid_size":4.0,"ask":55.4,"ask_size":5.0,"iv":0.1631,"open_interest":4.0,"volume":0.0,"delta":0.1128,"gamma":0.0002,"vega":12.3785,"theta":-4.1534,"rho":1.7883,"theo":53.638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.9,"last_trade_time":"2026-02-13T10:55:04","percent_change":0.0,"prev_day_close":52.5500011444092},{"option":"NDXP260313P26200000","bid":1256.6,"bid_size":1.0,"ask":1430.0,"ask_size":1.0,"iv":0.1618,"open_interest":0.0,"volume":0.0,"delta":-0.8871,"gamma":0.0002,"vega":12.3785,"theta":-4.0171,"rho":-15.3862,"theo":1344.4715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1478.30004882812},{"option":"NDXP260313C26250000","bid":46.4,"bid_size":4.0,"ask":48.7,"ask_size":6.0,"iv":0.1616,"open_interest":0.0,"volume":10.0,"delta":0.1019,"gamma":0.0002,"vega":11.5456,"theta":-3.8133,"rho":1.613,"theo":46.9378,"change":18.61,"open":62.25,"high":65.21,"low":61.6,"tick":"no_change","last_trade_price":65.21,"last_trade_time":"2026-02-18T10:55:51","percent_change":39.9356,"prev_day_close":46.5999984741211},{"option":"NDXP260313P26250000","bid":1299.8,"bid_size":1.0,"ask":1475.9,"ask_size":1.0,"iv":0.1614,"open_interest":0.0,"volume":0.0,"delta":-0.898,"gamma":0.0002,"vega":11.5456,"theta":-3.6718,"rho":-15.5943,"theo":1387.6332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1524.5},{"option":"NDXP260313C26300000","bid":40.6,"bid_size":3.0,"ask":42.6,"ask_size":4.0,"iv":0.1603,"open_interest":3.0,"volume":0.0,"delta":0.0918,"gamma":0.0002,"vega":10.732,"theta":-3.4904,"rho":1.4534,"theo":40.9883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.8,"last_trade_time":"2026-02-12T10:42:48","percent_change":0.0,"prev_day_close":41.2000007629394},{"option":"NDXP260313P26300000","bid":1343.8,"bid_size":1.0,"ask":1519.8,"ask_size":1.0,"iv":0.1601,"open_interest":0.0,"volume":0.0,"delta":-0.9082,"gamma":0.0002,"vega":10.732,"theta":-3.3436,"rho":-15.7866,"theo":1431.5456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1568.70001220703},{"option":"NDXP260313C26350000","bid":35.3,"bid_size":6.0,"ask":37.3,"ask_size":4.0,"iv":0.159,"open_interest":2.0,"volume":0.0,"delta":0.0824,"gamma":0.0001,"vega":9.9557,"theta":-3.1863,"rho":1.3058,"theo":35.729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.62,"last_trade_time":"2026-02-12T10:42:48","percent_change":0.0,"prev_day_close":36.25},{"option":"NDXP260313P26350000","bid":1388.4,"bid_size":1.0,"ask":1561.9,"ask_size":1.0,"iv":0.1574,"open_interest":0.0,"volume":0.0,"delta":-0.9175,"gamma":0.0001,"vega":9.9557,"theta":-3.0342,"rho":-15.967,"theo":1476.1482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.15002441406},{"option":"NDXP260313C26400000","bid":30.8,"bid_size":1.0,"ask":32.6,"ask_size":4.0,"iv":0.1579,"open_interest":3.0,"volume":0.0,"delta":0.0739,"gamma":0.0001,"vega":9.2035,"theta":-2.9023,"rho":1.1682,"theo":31.1134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.73,"last_trade_time":"2026-02-13T09:55:10","percent_change":0.0,"prev_day_close":31.9500007629394},{"option":"NDXP260313P26400000","bid":1431.2,"bid_size":1.0,"ask":1606.7,"ask_size":1.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-0.926,"gamma":0.0001,"vega":9.2035,"theta":-2.745,"rho":-16.1374,"theo":1521.3945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1656.34997558594},{"option":"NDXP260313C26450000","bid":26.8,"bid_size":3.0,"ask":28.7,"ask_size":5.0,"iv":0.157,"open_interest":0.0,"volume":1.0,"delta":0.0661,"gamma":0.0001,"vega":8.484,"theta":-2.6389,"rho":1.0454,"theo":27.0832,"change":10.58,"open":38.73,"high":38.73,"low":38.73,"tick":"up","last_trade_price":38.73,"last_trade_time":"2026-02-18T12:10:01","percent_change":37.5844,"prev_day_close":28.1500005722046},{"option":"NDXP260313P26450000","bid":1479.5,"bid_size":1.0,"ask":1652.5,"ask_size":1.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-0.9338,"gamma":0.0001,"vega":8.484,"theta":-2.4763,"rho":-16.2929,"theo":1567.2262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1703.04998779297},{"option":"NDXP260313C26500000","bid":23.3,"bid_size":3.0,"ask":25.1,"ask_size":6.0,"iv":0.1561,"open_interest":4.0,"volume":0.0,"delta":0.0591,"gamma":0.0001,"vega":7.8137,"theta":-2.3963,"rho":0.9345,"theo":23.5745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.6,"last_trade_time":"2026-02-17T10:36:11","percent_change":0.0,"prev_day_close":24.8999996185303},{"option":"NDXP260313P26500000","bid":1523.1,"bid_size":1.0,"ask":1699.2,"ask_size":1.0,"iv":0.1541,"open_interest":0.0,"volume":0.0,"delta":-0.9408,"gamma":0.0001,"vega":7.8137,"theta":-2.2285,"rho":-16.4366,"theo":1613.5794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.0},{"option":"NDXP260313C26550000","bid":20.3,"bid_size":3.0,"ask":22.0,"ask_size":6.0,"iv":0.1554,"open_interest":10.0,"volume":1.0,"delta":0.0527,"gamma":0.0001,"vega":7.1834,"theta":-2.1745,"rho":0.8328,"theo":20.5371,"change":8.0,"open":29.8,"high":29.8,"low":29.8,"tick":"down","last_trade_price":29.8,"last_trade_time":"2026-02-18T12:10:01","percent_change":36.6972,"prev_day_close":21.8000001907349},{"option":"NDXP260313P26550000","bid":1566.3,"bid_size":1.0,"ask":1745.9,"ask_size":1.0,"iv":0.1532,"open_interest":0.0,"volume":0.0,"delta":-0.9472,"gamma":0.0001,"vega":7.1834,"theta":-2.0014,"rho":-16.5711,"theo":1660.4038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1796.39996337891},{"option":"NDXP260313C26600000","bid":17.7,"bid_size":3.0,"ask":19.3,"ask_size":6.0,"iv":0.1548,"open_interest":7.0,"volume":0.0,"delta":0.0471,"gamma":0.0001,"vega":6.5913,"theta":-1.9728,"rho":0.7432,"theo":17.9174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.8,"last_trade_time":"2026-02-17T10:36:11","percent_change":0.0,"prev_day_close":19.3000001907349},{"option":"NDXP260313P26600000","bid":1619.6,"bid_size":1.0,"ask":1793.0,"ask_size":1.0,"iv":0.1523,"open_interest":0.0,"volume":0.0,"delta":-0.9528,"gamma":0.0001,"vega":6.5913,"theta":-1.7945,"rho":-16.6934,"theo":1707.6461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1850.89996337891},{"option":"NDXP260313C26650000","bid":15.5,"bid_size":6.0,"ask":17.0,"ask_size":6.0,"iv":0.1544,"open_interest":4.0,"volume":5.0,"delta":0.042,"gamma":0.0001,"vega":6.0484,"theta":-1.7902,"rho":0.6642,"theo":15.6593,"change":6.75,"open":23.7,"high":23.7,"low":23.7,"tick":"down","last_trade_price":23.7,"last_trade_time":"2026-02-18T10:58:29","percent_change":39.823,"prev_day_close":16.9499998092651},{"option":"NDXP260313P26650000","bid":1667.4,"bid_size":1.0,"ask":1840.9,"ask_size":1.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.9578,"gamma":0.0001,"vega":6.0484,"theta":-1.6066,"rho":-16.8052,"theo":1755.2498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1889.45001220703},{"option":"NDXP260313C26700000","bid":13.6,"bid_size":8.0,"ask":14.9,"ask_size":6.0,"iv":0.154,"open_interest":8.0,"volume":0.0,"delta":0.0376,"gamma":0.0001,"vega":5.5512,"theta":-1.6257,"rho":0.5926,"theo":13.7176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.3,"last_trade_time":"2026-02-13T15:37:21","percent_change":0.0,"prev_day_close":15.0999999046326},{"option":"NDXP260313P26700000","bid":1707.6,"bid_size":1.0,"ask":1886.1,"ask_size":1.0,"iv":0.1383,"open_interest":0.0,"volume":0.0,"delta":-0.9623,"gamma":0.0001,"vega":5.5512,"theta":-1.4368,"rho":-16.9095,"theo":1803.17,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1939.65002441406},{"option":"NDXP260313C26750000","bid":11.9,"bid_size":4.0,"ask":13.2,"ask_size":5.0,"iv":0.1539,"open_interest":1.0,"volume":0.0,"delta":0.0336,"gamma":0.0001,"vega":5.0914,"theta":-1.478,"rho":0.5294,"theo":12.0518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.1,"last_trade_time":"2026-02-04T09:30:15","percent_change":0.0,"prev_day_close":13.3499999046326},{"option":"NDXP260313P26750000","bid":1667.5,"bid_size":1.0,"ask":2026.1,"ask_size":1.0,"iv":0.1406,"open_interest":0.0,"volume":0.0,"delta":-0.9663,"gamma":0.0001,"vega":5.0914,"theta":-1.2839,"rho":-17.0054,"theo":1851.3661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1987.09997558594},{"option":"NDXP260313C26800000","bid":10.4,"bid_size":4.0,"ask":11.7,"ask_size":5.0,"iv":0.1538,"open_interest":25.0,"volume":0.0,"delta":0.0301,"gamma":0.0001,"vega":4.671,"theta":-1.3456,"rho":0.4747,"theo":10.6201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.58,"last_trade_time":"2026-02-17T10:32:11","percent_change":0.0,"prev_day_close":11.8499999046326},{"option":"NDXP260313P26800000","bid":1723.0,"bid_size":1.0,"ask":2078.0,"ask_size":1.0,"iv":0.1556,"open_interest":0.0,"volume":0.0,"delta":-0.9698,"gamma":0.0001,"vega":4.671,"theta":-1.1462,"rho":-17.0929,"theo":1899.7963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2041.0},{"option":"NDXP260313C26850000","bid":9.2,"bid_size":7.0,"ask":10.5,"ask_size":8.0,"iv":0.1539,"open_interest":1.0,"volume":2.0,"delta":0.0271,"gamma":0.0001,"vega":4.2914,"theta":-1.227,"rho":0.426,"theo":9.3871,"change":3.3,"open":13.8,"high":13.85,"low":13.8,"tick":"up","last_trade_price":13.85,"last_trade_time":"2026-02-18T12:10:01","percent_change":31.2796,"prev_day_close":10.5500001907349},{"option":"NDXP260313P26850000","bid":1771.5,"bid_size":1.0,"ask":2126.6,"ask_size":1.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":-0.9728,"gamma":0.0001,"vega":4.2914,"theta":-1.0224,"rho":-17.1744,"theo":1948.4252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2089.54998779297},{"option":"NDXP260313C26900000","bid":8.1,"bid_size":8.0,"ask":9.3,"ask_size":11.0,"iv":0.1539,"open_interest":3.0,"volume":0.0,"delta":0.0243,"gamma":0.0001,"vega":3.9464,"theta":-1.1209,"rho":0.3823,"theo":8.3251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.55,"last_trade_time":"2026-02-17T15:42:59","percent_change":0.0,"prev_day_close":9.65000009536743},{"option":"NDXP260313P26900000","bid":1820.3,"bid_size":1.0,"ask":2175.4,"ask_size":1.0,"iv":0.1561,"open_interest":0.0,"volume":0.0,"delta":-0.9756,"gamma":0.0001,"vega":3.9464,"theta":-0.911,"rho":-17.2508,"theo":1997.2251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2138.29992675781},{"option":"NDXP260313C26950000","bid":7.1,"bid_size":7.0,"ask":8.4,"ask_size":9.0,"iv":0.1542,"open_interest":4.0,"volume":2.0,"delta":0.0219,"gamma":0.0,"vega":3.6304,"theta":-1.026,"rho":0.3441,"theo":7.4087,"change":2.15,"open":10.9,"high":10.9,"low":10.8,"tick":"down","last_trade_price":10.8,"last_trade_time":"2026-02-18T12:10:01","percent_change":24.8555,"prev_day_close":8.65000009536743},{"option":"NDXP260313P26950000","bid":1869.2,"bid_size":1.0,"ask":2224.2,"ask_size":1.0,"iv":0.1564,"open_interest":0.0,"volume":0.0,"delta":-0.978,"gamma":0.0,"vega":3.6304,"theta":-0.8108,"rho":-17.3218,"theo":2046.1705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2181.85003662109},{"option":"NDXP260313C27000000","bid":6.3,"bid_size":4.0,"ask":7.5,"ask_size":4.0,"iv":0.1545,"open_interest":6.0,"volume":0.0,"delta":0.0198,"gamma":0.0,"vega":3.3429,"theta":-0.9408,"rho":0.3109,"theo":6.6139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.59,"last_trade_time":"2026-02-12T11:58:02","percent_change":0.0,"prev_day_close":7.59999990463257},{"option":"NDXP260313P27000000","bid":1918.2,"bid_size":1.0,"ask":2273.3,"ask_size":1.0,"iv":0.1572,"open_interest":0.0,"volume":0.0,"delta":-0.9801,"gamma":0.0,"vega":3.3429,"theta":-0.7203,"rho":-17.3878,"theo":2095.2376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2230.25},{"option":"NDXP260313C27050000","bid":5.6,"bid_size":4.0,"ask":6.7,"ask_size":4.0,"iv":0.1548,"open_interest":2.0,"volume":0.0,"delta":0.0179,"gamma":0.0,"vega":3.0831,"theta":-0.8642,"rho":0.2813,"theo":5.9217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.35,"last_trade_time":"2026-02-17T11:34:46","percent_change":0.0,"prev_day_close":7.04999995231628},{"option":"NDXP260313P27050000","bid":1967.4,"bid_size":1.0,"ask":2322.4,"ask_size":1.0,"iv":0.1385,"open_interest":0.0,"volume":0.0,"delta":-0.982,"gamma":0.0,"vega":3.0831,"theta":-0.6385,"rho":-17.4502,"theo":2144.4073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.30004882812},{"option":"NDXP260313C27100000","bid":4.9,"bid_size":5.0,"ask":6.0,"ask_size":4.0,"iv":0.155,"open_interest":1.0,"volume":0.0,"delta":0.0162,"gamma":0.0,"vega":2.8474,"theta":-0.7952,"rho":0.2545,"theo":5.3176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.7,"last_trade_time":"2026-02-12T15:51:27","percent_change":0.0,"prev_day_close":6.20000004768372},{"option":"NDXP260313P27100000","bid":2016.6,"bid_size":1.0,"ask":2371.7,"ask_size":1.0,"iv":0.1587,"open_interest":0.0,"volume":0.0,"delta":-0.9837,"gamma":0.0,"vega":2.8474,"theta":-0.5643,"rho":-17.5097,"theo":2193.6651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2333.84997558594},{"option":"NDXP260313C27150000","bid":4.4,"bid_size":4.0,"ask":5.5,"ask_size":5.0,"iv":0.1555,"open_interest":0.0,"volume":0.0,"delta":0.0148,"gamma":0.0,"vega":2.6317,"theta":-0.7331,"rho":0.2307,"theo":4.7889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.5,"last_trade_time":"2026-02-12T15:51:27","percent_change":0.0,"prev_day_close":5.59999990463257},{"option":"NDXP260313P27150000","bid":2068.2,"bid_size":1.0,"ask":2421.0,"ask_size":1.0,"iv":0.1437,"open_interest":0.0,"volume":0.0,"delta":-0.9852,"gamma":0.0,"vega":2.6317,"theta":-0.4968,"rho":-17.5663,"theo":2242.9983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2378.45007324219},{"option":"NDXP260313C27200000","bid":3.9,"bid_size":4.0,"ask":4.9,"ask_size":1.0,"iv":0.1569,"open_interest":1.0,"volume":0.0,"delta":0.0134,"gamma":0.0,"vega":2.4341,"theta":-0.6769,"rho":0.2098,"theo":4.3242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.68,"last_trade_time":"2026-02-17T10:12:05","percent_change":0.0,"prev_day_close":5.34999990463257},{"option":"NDXP260313P27200000","bid":2115.4,"bid_size":1.0,"ask":2470.4,"ask_size":1.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0,"vega":2.4341,"theta":-0.4354,"rho":-17.6199,"theo":2292.3954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2427.79992675781},{"option":"NDXP260313C27300000","bid":3.1,"bid_size":5.0,"ask":4.1,"ask_size":5.0,"iv":0.1575,"open_interest":3.0,"volume":0.0,"delta":0.0112,"gamma":0.0,"vega":2.0896,"theta":-0.5795,"rho":0.1746,"theo":3.5498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.8,"last_trade_time":"2026-02-11T12:52:54","percent_change":0.0,"prev_day_close":4.29999995231628},{"option":"NDXP260313P27300000","bid":2214.4,"bid_size":1.0,"ask":2569.4,"ask_size":1.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9887,"gamma":0.0,"vega":2.0896,"theta":-0.3275,"rho":-17.7207,"theo":2391.3449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2532.54992675781},{"option":"NDXP260313C27400000","bid":2.5,"bid_size":6.0,"ask":3.5,"ask_size":5.0,"iv":0.1597,"open_interest":4.0,"volume":0.0,"delta":0.0094,"gamma":0.0,"vega":1.8022,"theta":-0.499,"rho":0.1457,"theo":2.9405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.6,"last_trade_time":"2026-02-10T15:52:58","percent_change":0.0,"prev_day_close":3.69999992847443},{"option":"NDXP260313P27400000","bid":2313.5,"bid_size":1.0,"ask":2668.6,"ask_size":1.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":-0.9906,"gamma":0.0,"vega":1.8022,"theta":-0.2365,"rho":-17.8151,"theo":2490.4593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2631.79992675781},{"option":"NDXP260313C27500000","bid":2.0,"bid_size":7.0,"ask":3.1,"ask_size":8.0,"iv":0.1623,"open_interest":3.0,"volume":0.0,"delta":0.0079,"gamma":0.0,"vega":1.5595,"theta":-0.4322,"rho":0.1227,"theo":2.457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.31,"last_trade_time":"2026-02-17T10:12:05","percent_change":0.0,"prev_day_close":3.19999992847443},{"option":"NDXP260313P27500000","bid":2412.8,"bid_size":1.0,"ask":2767.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.992,"gamma":0.0,"vega":1.5595,"theta":-0.1591,"rho":-17.9036,"theo":2589.6996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2730.34997558594},{"option":"NDXP260313C27600000","bid":1.65,"bid_size":6.0,"ask":2.65,"ask_size":6.0,"iv":0.1634,"open_interest":5.0,"volume":1.0,"delta":0.0067,"gamma":0.0,"vega":1.3562,"theta":-0.3764,"rho":0.104,"theo":2.07,"change":0.06,"open":2.86,"high":2.86,"low":2.86,"tick":"down","last_trade_price":2.86,"last_trade_time":"2026-02-18T09:39:23","percent_change":2.14286,"prev_day_close":2.80000001192093},{"option":"NDXP260313P27600000","bid":2512.2,"bid_size":1.0,"ask":2867.2,"ask_size":1.0,"iv":0.1717,"open_interest":0.0,"volume":0.0,"delta":-0.9932,"gamma":0.0,"vega":1.3562,"theta":-0.0928,"rho":-17.9878,"theo":2689.0364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2830.09997558594},{"option":"NDXP260313C27700000","bid":1.4,"bid_size":6.0,"ask":2.4,"ask_size":8.0,"iv":0.166,"open_interest":6.0,"volume":1.0,"delta":0.0057,"gamma":0.0,"vega":1.1858,"theta":-0.3299,"rho":0.0886,"theo":1.7596,"change":0.03,"open":2.48,"high":2.48,"low":2.48,"tick":"down","last_trade_price":2.48,"last_trade_time":"2026-02-18T09:39:23","percent_change":1.22449,"prev_day_close":2.44999998807907},{"option":"NDXP260313P27700000","bid":2611.7,"bid_size":1.0,"ask":2966.7,"ask_size":1.0,"iv":0.1821,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0,"vega":1.1858,"theta":-0.0358,"rho":-18.0688,"theo":2788.4498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2927.0},{"option":"NDXP260313C27800000","bid":1.15,"bid_size":6.0,"ask":2.2,"ask_size":8.0,"iv":0.1688,"open_interest":2.0,"volume":0.0,"delta":0.0049,"gamma":0.0,"vega":1.0417,"theta":-0.2912,"rho":0.0762,"theo":1.5098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-12T13:45:01","percent_change":0.0,"prev_day_close":2.19999992847443},{"option":"NDXP260313P27800000","bid":2711.2,"bid_size":1.0,"ask":3066.2,"ask_size":1.0,"iv":0.1864,"open_interest":0.0,"volume":0.0,"delta":-0.995,"gamma":0.0,"vega":1.0417,"theta":0.0,"rho":-18.1467,"theo":2887.9238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3028.5},{"option":"NDXP260313C27900000","bid":1.0,"bid_size":6.0,"ask":2.0,"ask_size":8.0,"iv":0.1716,"open_interest":17.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":0.9205,"theta":-0.2588,"rho":0.0661,"theo":1.3074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.65,"last_trade_time":"2026-02-11T13:47:17","percent_change":0.0,"prev_day_close":1.94999998807907},{"option":"NDXP260313P27900000","bid":2810.7,"bid_size":1.0,"ask":3165.8,"ask_size":1.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.9205,"theta":0.0,"rho":-18.2223,"theo":2987.4451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3125.94995117188},{"option":"NDXP260313C28000000","bid":0.85,"bid_size":6.0,"ask":1.85,"ask_size":7.0,"iv":0.1748,"open_interest":7.0,"volume":0.0,"delta":0.0037,"gamma":0.0,"vega":0.8188,"theta":-0.2317,"rho":0.0576,"theo":1.1429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.65,"last_trade_time":"2026-02-06T11:39:21","percent_change":0.0,"prev_day_close":1.74999994039536},{"option":"NDXP260313P28000000","bid":2910.3,"bid_size":1.0,"ask":3265.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.8188,"theta":0.0,"rho":-18.2963,"theo":3087.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3223.30004882812},{"option":"NDXP260313C28100000","bid":0.75,"bid_size":6.0,"ask":1.75,"ask_size":9.0,"iv":0.1777,"open_interest":0.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.7329,"theta":-0.209,"rho":0.0506,"theo":1.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"NDXP260313P28100000","bid":3009.9,"bid_size":1.0,"ask":3365.0,"ask_size":1.0,"iv":0.1904,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.7329,"theta":0.0,"rho":-18.3688,"theo":3186.5941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3325.05004882812},{"option":"NDXP260313C28200000","bid":0.65,"bid_size":6.0,"ask":1.65,"ask_size":9.0,"iv":0.1808,"open_interest":19.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.6598,"theta":-0.19,"rho":0.0449,"theo":0.8987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.95,"last_trade_time":"2026-02-05T10:48:58","percent_change":0.0,"prev_day_close":1.47499996423721},{"option":"NDXP260313P28200000","bid":3109.5,"bid_size":1.0,"ask":3464.6,"ask_size":1.0,"iv":0.2035,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.6598,"theta":0.0,"rho":-18.44,"theo":3286.2077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3427.05004882812},{"option":"NDXP260313C28300000","bid":0.55,"bid_size":6.0,"ask":1.55,"ask_size":10.0,"iv":0.1841,"open_interest":11.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.5975,"theta":-0.1738,"rho":0.0402,"theo":0.8073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.1,"last_trade_time":"2026-02-09T13:56:42","percent_change":0.0,"prev_day_close":1.35000002384186},{"option":"NDXP260313P28300000","bid":3209.2,"bid_size":1.0,"ask":3564.2,"ask_size":1.0,"iv":0.2076,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.5975,"theta":0.0,"rho":-18.5103,"theo":3385.8401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3524.15002441406},{"option":"NDXP260313C28400000","bid":0.45,"bid_size":6.0,"ask":1.45,"ask_size":9.0,"iv":0.1868,"open_interest":2.0,"volume":1.0,"delta":0.0024,"gamma":0.0,"vega":0.5443,"theta":-0.1601,"rho":0.0362,"theo":0.731,"change":-0.31,"open":0.94,"high":0.94,"low":0.94,"tick":"down","last_trade_price":0.94,"last_trade_time":"2026-02-18T09:39:29","percent_change":-24.8,"prev_day_close":1.24999995529652},{"option":"NDXP260313P28400000","bid":3308.8,"bid_size":1.0,"ask":3663.9,"ask_size":1.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.5443,"theta":0.0,"rho":-18.5798,"theo":3485.4876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3625.75},{"option":"NDXP260313C28500000","bid":0.35,"bid_size":6.0,"ask":1.35,"ask_size":10.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.4985,"theta":-0.1483,"rho":0.0328,"theo":0.6667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.19999997317791},{"option":"NDXP260313P28500000","bid":3408.5,"bid_size":1.0,"ask":3763.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.4985,"theta":0.0,"rho":-18.6488,"theo":3585.1471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3725.30004882812},{"option":"NDXP260313C28600000","bid":0.3,"bid_size":5.0,"ask":1.3,"ask_size":10.0,"iv":0.1925,"open_interest":2.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.4588,"theta":-0.1382,"rho":0.0298,"theo":0.6121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-13T10:19:04","percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"NDXP260313P28600000","bid":3508.1,"bid_size":1.0,"ask":3863.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.4588,"theta":0.0,"rho":-18.7173,"theo":3684.8162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3820.75},{"option":"NDXP260313C28800000","bid":0.2,"bid_size":5.0,"ask":1.2,"ask_size":11.0,"iv":0.1993,"open_interest":1.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.393,"theta":-0.1215,"rho":0.0251,"theo":0.5246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.95,"last_trade_time":"2026-02-02T10:21:06","percent_change":0.0,"prev_day_close":0.9499999769032},{"option":"NDXP260313P28800000","bid":3707.5,"bid_size":1.0,"ask":4062.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.393,"theta":0.0,"rho":-18.853,"theo":3884.1763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4020.30004882812},{"option":"NDXP260313C29000000","bid":0.1,"bid_size":5.0,"ask":1.1,"ask_size":14.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.3412,"theta":-0.1084,"rho":0.0216,"theo":0.4573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260313P29000000","bid":3906.9,"bid_size":1.0,"ask":4261.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.3412,"theta":0.0,"rho":-18.9876,"theo":4083.5566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4219.30004882812},{"option":"NDXP260313C29200000","bid":0.05,"bid_size":4.0,"ask":1.1,"ask_size":17.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.2997,"theta":-0.0977,"rho":0.0187,"theo":0.404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"NDXP260313P29200000","bid":4106.3,"bid_size":1.0,"ask":4454.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.2997,"theta":0.0,"rho":-19.1216,"theo":4282.9507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4422.7998046875},{"option":"NDXP260313C29500000","bid":0.0,"bid_size":0.0,"ask":0.95,"ask_size":15.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2503,"theta":-0.0849,"rho":0.0153,"theo":0.3416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.725000023841858},{"option":"NDXP260313P29500000","bid":4405.3,"bid_size":1.0,"ask":4760.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.2503,"theta":0.0,"rho":-19.3215,"theo":4582.0597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4721.7998046875},{"option":"NDXP260313C30000000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":20.0,"iv":0.2411,"open_interest":1.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1907,"theta":-0.069,"rho":0.0115,"theo":0.2667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-11T15:21:30","percent_change":0.0,"prev_day_close":0.649999976158142},{"option":"NDXP260313P30000000","bid":4903.8,"bid_size":1.0,"ask":5258.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1907,"theta":0.0,"rho":-19.653,"theo":5080.6037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5220.2001953125},{"option":"NDXP260313C30500000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":20.0,"iv":0.2582,"open_interest":2.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1493,"theta":-0.0573,"rho":0.0088,"theo":0.2141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-11T15:21:30","percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260313P30500000","bid":5402.3,"bid_size":1.0,"ask":5757.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1494,"theta":0.0,"rho":-19.9833,"theo":5579.17,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5719.05004882812},{"option":"NDXP260313C31000000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":21.0,"iv":0.2757,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.1193,"theta":-0.0484,"rho":0.0069,"theo":0.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260313P31000000","bid":5900.9,"bid_size":1.0,"ask":6255.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1194,"theta":0.0,"rho":-20.3128,"theo":6077.7504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6217.10009765625},{"option":"NDXP260313C32000000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":20.0,"iv":0.3087,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0802,"theta":-0.0358,"rho":0.0045,"theo":0.1237,"change":0.0,"open":0.0,"high":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":"NDXP260313P32000000","bid":6898.0,"bid_size":1.0,"ask":7253.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0802,"theta":0.0,"rho":-20.9704,"theo":7074.9362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7210.0},{"option":"NDXP260313C33000000","bid":0.0,"bid_size":0.0,"ask":0.6,"ask_size":18.0,"iv":0.3412,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0566,"theta":-0.0276,"rho":0.0032,"theo":0.0914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"NDXP260313P33000000","bid":7893.3,"bid_size":1.0,"ask":8246.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0566,"theta":0.0,"rho":-21.627,"theo":8072.1416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8211.2001953125},{"option":"NDXP260316C13000000","bid":11699.7,"bid_size":1.0,"ask":12056.4,"ask_size":1.0,"iv":0.8845,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.2356,"theta":0.0,"rho":8.8607,"theo":11876.07,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11741.8002929688},{"option":"NDXP260316P13000000","bid":0.6,"bid_size":7.0,"ask":1.7,"ask_size":6.0,"iv":0.7996,"open_interest":0.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.2356,"theta":-0.3336,"rho":-0.0182,"theo":1.5775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.65000002086163},{"option":"NDXP260316C14000000","bid":10703.2,"bid_size":1.0,"ask":11059.9,"ask_size":1.0,"iv":0.8028,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.3252,"theta":0.0,"rho":9.5357,"theo":10879.4616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10745.5502929688},{"option":"NDXP260316P14000000","bid":1.25,"bid_size":7.0,"ask":2.3,"ask_size":5.0,"iv":0.7404,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.3252,"theta":-0.4216,"rho":-0.0257,"theo":2.093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.44999998807907},{"option":"NDXP260316C15000000","bid":9706.9,"bid_size":1.0,"ask":10063.7,"ask_size":1.0,"iv":0.7275,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.452,"theta":0.0,"rho":10.2071,"theo":9883.0645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9748.5},{"option":"NDXP260316P15000000","bid":2.15,"bid_size":6.0,"ask":3.2,"ask_size":5.0,"iv":0.6825,"open_interest":0.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.4521,"theta":-0.5382,"rho":-0.0367,"theo":2.8206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.5},{"option":"NDXP260316C16000000","bid":8711.0,"bid_size":1.0,"ask":9067.9,"ask_size":1.0,"iv":0.6579,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.6414,"theta":0.0,"rho":10.8725,"theo":8887.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8751.44970703125},{"option":"NDXP260316P16000000","bid":3.3,"bid_size":7.0,"ask":4.4,"ask_size":5.0,"iv":0.624,"open_interest":0.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.6409,"theta":-0.696,"rho":-0.0538,"theo":3.8806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"NDXP260316C17000000","bid":7715.7,"bid_size":1.0,"ask":8072.5,"ask_size":1.0,"iv":0.592,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.9294,"theta":0.0,"rho":11.5277,"theo":7891.5142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7756.55004882812},{"option":"NDXP260316P17000000","bid":5.1,"bid_size":7.0,"ask":6.2,"ask_size":5.0,"iv":0.5679,"open_interest":0.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.9295,"theta":-0.9199,"rho":-0.0811,"theo":5.5164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.05000019073486},{"option":"NDXP260316C18000000","bid":6717.9,"bid_size":1.0,"ask":7072.9,"ask_size":1.0,"iv":0.4984,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":1.3857,"theta":-0.2842,"rho":12.1643,"theo":6897.0503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6761.5},{"option":"NDXP260316P18000000","bid":7.8,"bid_size":9.0,"ask":9.0,"ask_size":10.0,"iv":0.5137,"open_interest":0.0,"volume":0.0,"delta":-0.0074,"gamma":0.0,"vega":1.3858,"theta":-1.2492,"rho":-0.127,"theo":8.1762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.1500000953674},{"option":"NDXP260316C18500000","bid":6221.4,"bid_size":1.0,"ask":6576.3,"ask_size":1.0,"iv":0.4757,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":1.7155,"theta":-0.5781,"rho":12.4704,"theo":6400.4612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260316P18500000","bid":9.7,"bid_size":5.0,"ask":11.0,"ask_size":4.0,"iv":0.4874,"open_interest":0.0,"volume":0.0,"delta":-0.0094,"gamma":0.0,"vega":1.7157,"theta":-1.4733,"rho":-0.1621,"theo":10.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260316C19000000","bid":5724.8,"bid_size":1.0,"ask":6079.8,"ask_size":1.0,"iv":0.4495,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":2.1398,"theta":-0.927,"rho":12.765,"theo":5904.5305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5765.34985351562},{"option":"NDXP260316P19000000","bid":12.3,"bid_size":5.0,"ask":13.6,"ask_size":4.0,"iv":0.4625,"open_interest":0.0,"volume":0.0,"delta":-0.0121,"gamma":0.0,"vega":2.1401,"theta":-1.7524,"rho":-0.2087,"theo":12.7805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.4999995231628},{"option":"NDXP260316C19500000","bid":5233.7,"bid_size":1.0,"ask":5590.3,"ask_size":1.0,"iv":0.4462,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":2.6987,"theta":-1.3498,"rho":13.0412,"theo":5409.5676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5267.14990234375},{"option":"NDXP260316P19500000","bid":15.8,"bid_size":4.0,"ask":17.2,"ask_size":2.0,"iv":0.4382,"open_interest":0.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":2.699,"theta":-2.1053,"rho":-0.2738,"theo":16.38,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.75},{"option":"NDXP260316C20000000","bid":4738.4,"bid_size":1.0,"ask":5095.2,"ask_size":1.0,"iv":0.4165,"open_interest":0.0,"volume":0.0,"delta":0.9789,"gamma":0.0,"vega":3.4399,"theta":-1.8705,"rho":13.292,"theo":4916.0345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4782.19995117188},{"option":"NDXP260316P20000000","bid":20.6,"bid_size":4.0,"ask":22.2,"ask_size":4.0,"iv":0.4146,"open_interest":0.0,"volume":0.0,"delta":-0.021,"gamma":0.0,"vega":3.4399,"theta":-2.556,"rho":-0.3642,"theo":21.4063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.6500005722046},{"option":"NDXP260316C20500000","bid":4241.8,"bid_size":1.0,"ask":4599.6,"ask_size":1.0,"iv":0.3826,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0,"vega":4.4112,"theta":-2.5126,"rho":13.506,"theo":4424.5672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4288.05004882812},{"option":"NDXP260316P20500000","bid":27.4,"bid_size":3.0,"ask":29.1,"ask_size":4.0,"iv":0.3921,"open_interest":0.0,"volume":0.0,"delta":-0.0284,"gamma":0.0,"vega":4.4108,"theta":-3.1281,"rho":-0.4914,"theo":28.4982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.7000007629394},{"option":"NDXP260316C21000000","bid":3753.1,"bid_size":1.0,"ask":4111.0,"ask_size":1.0,"iv":0.3633,"open_interest":0.0,"volume":0.0,"delta":0.9613,"gamma":0.0,"vega":5.6882,"theta":-3.295,"rho":13.6665,"theo":3936.016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3787.0},{"option":"NDXP260316P21000000","bid":37.2,"bid_size":3.0,"ask":39.1,"ask_size":2.0,"iv":0.3703,"open_interest":1.0,"volume":0.0,"delta":-0.0387,"gamma":0.0,"vega":5.6882,"theta":-3.8409,"rho":-0.6722,"theo":38.5113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.5,"last_trade_time":"2026-02-17T10:20:55","percent_change":0.0,"prev_day_close":45.5500011444092},{"option":"NDXP260316C21200000","bid":3675.7,"bid_size":1.0,"ask":3776.8,"ask_size":1.0,"iv":0.3299,"open_interest":0.0,"volume":0.0,"delta":0.956,"gamma":0.0,"vega":6.299,"theta":-3.653,"rho":13.7123,"theo":3741.6962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3593.84997558594},{"option":"NDXP260316P21200000","bid":42.2,"bid_size":3.0,"ask":44.2,"ask_size":1.0,"iv":0.3622,"open_interest":0.0,"volume":0.0,"delta":-0.0439,"gamma":0.0,"vega":6.299,"theta":-4.171,"rho":-0.7629,"theo":43.6161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.6500015258789},{"option":"NDXP260316C21400000","bid":3483.3,"bid_size":1.0,"ask":3582.9,"ask_size":1.0,"iv":0.3262,"open_interest":0.0,"volume":0.0,"delta":0.95,"gamma":0.0,"vega":6.9856,"theta":-4.0404,"rho":13.742,"theo":3548.1905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3401.80004882812},{"option":"NDXP260316P21400000","bid":48.1,"bid_size":3.0,"ask":50.2,"ask_size":2.0,"iv":0.3542,"open_interest":0.0,"volume":0.0,"delta":-0.05,"gamma":0.0,"vega":6.9856,"theta":-4.5304,"rho":-0.8697,"theo":49.5351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.0500011444092},{"option":"NDXP260316C21500000","bid":3387.7,"bid_size":1.0,"ask":3486.3,"ask_size":1.0,"iv":0.3245,"open_interest":0.0,"volume":0.0,"delta":0.9466,"gamma":0.0,"vega":7.3516,"theta":-4.246,"rho":13.7509,"theo":3451.7958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3306.25},{"option":"NDXP260316P21500000","bid":51.3,"bid_size":3.0,"ask":53.4,"ask_size":2.0,"iv":0.35,"open_interest":1.0,"volume":0.0,"delta":-0.0533,"gamma":0.0,"vega":7.3516,"theta":-4.7221,"rho":-0.929,"theo":52.8527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.78,"last_trade_time":"2026-02-12T10:59:43","percent_change":0.0,"prev_day_close":62.9999980926514},{"option":"NDXP260316C21600000","bid":3292.0,"bid_size":1.0,"ask":3390.1,"ask_size":1.0,"iv":0.3222,"open_interest":0.0,"volume":0.0,"delta":0.943,"gamma":0.0,"vega":7.734,"theta":-4.4601,"rho":13.7563,"theo":3355.667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3211.0},{"option":"NDXP260316P21600000","bid":55.1,"bid_size":2.0,"ask":57.1,"ask_size":2.0,"iv":0.3459,"open_interest":0.0,"volume":0.0,"delta":-0.0569,"gamma":0.0,"vega":7.734,"theta":-4.9222,"rho":-0.9919,"theo":56.4363,"change":0.0,"open":0.0,"high":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":"NDXP260316C21800000","bid":3102.1,"bid_size":1.0,"ask":3198.3,"ask_size":1.0,"iv":0.3178,"open_interest":0.0,"volume":0.0,"delta":0.935,"gamma":0.0001,"vega":8.5701,"theta":-4.914,"rho":13.7521,"theo":3164.2995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3021.75},{"option":"NDXP260316P21800000","bid":63.1,"bid_size":3.0,"ask":65.3,"ask_size":1.0,"iv":0.338,"open_interest":0.0,"volume":0.0,"delta":-0.065,"gamma":0.0001,"vega":8.5701,"theta":-5.3481,"rho":-1.1326,"theo":64.4934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.75},{"option":"NDXP260316C22000000","bid":2913.7,"bid_size":1.0,"ask":3008.0,"ask_size":1.0,"iv":0.3131,"open_interest":0.0,"volume":0.0,"delta":0.9256,"gamma":0.0001,"vega":9.5,"theta":-5.4031,"rho":13.7224,"theo":2974.3198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2833.65002441406},{"option":"NDXP260316P22000000","bid":72.6,"bid_size":2.0,"ask":74.9,"ask_size":1.0,"iv":0.3305,"open_interest":2.0,"volume":0.0,"delta":-0.0743,"gamma":0.0001,"vega":9.5,"theta":-5.8093,"rho":-1.2987,"theo":73.9384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.8,"last_trade_time":"2026-02-12T11:27:08","percent_change":0.0,"prev_day_close":88.0},{"option":"NDXP260316C22200000","bid":2726.7,"bid_size":1.0,"ask":2818.7,"ask_size":1.0,"iv":0.3078,"open_interest":0.0,"volume":0.0,"delta":0.9148,"gamma":0.0001,"vega":10.5031,"theta":-5.9271,"rho":13.6703,"theo":2785.962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2647.5},{"option":"NDXP260316P22200000","bid":83.6,"bid_size":3.0,"ask":86.1,"ask_size":1.0,"iv":0.323,"open_interest":0.0,"volume":0.0,"delta":-0.0851,"gamma":0.0001,"vega":10.5031,"theta":-6.3054,"rho":-1.4874,"theo":85.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.150001525879},{"option":"NDXP260316C22400000","bid":2541.9,"bid_size":1.0,"ask":2631.8,"ask_size":1.0,"iv":0.3025,"open_interest":0.0,"volume":0.0,"delta":0.9024,"gamma":0.0001,"vega":11.6155,"theta":-6.4818,"rho":13.5864,"theo":2599.4575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2463.80004882812},{"option":"NDXP260316P22400000","bid":96.2,"bid_size":3.0,"ask":98.8,"ask_size":1.0,"iv":0.3155,"open_interest":2.0,"volume":0.0,"delta":-0.0976,"gamma":0.0001,"vega":11.6155,"theta":-6.8322,"rho":-1.7077,"theo":97.9255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.6,"last_trade_time":"2026-02-12T11:42:01","percent_change":0.0,"prev_day_close":116.600002288818},{"option":"NDXP260316C22600000","bid":2359.3,"bid_size":1.0,"ask":2446.5,"ask_size":1.0,"iv":0.297,"open_interest":0.0,"volume":0.0,"delta":0.8881,"gamma":0.0001,"vega":12.7994,"theta":-7.0616,"rho":13.4703,"theo":2415.0882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2282.20007324219},{"option":"NDXP260316P22600000","bid":111.1,"bid_size":2.0,"ask":113.9,"ask_size":1.0,"iv":0.3082,"open_interest":3.0,"volume":0.0,"delta":-0.1118,"gamma":0.0001,"vega":12.7994,"theta":-7.384,"rho":-1.9604,"theo":112.9808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":147.2,"last_trade_time":"2026-02-12T11:12:15","percent_change":0.0,"prev_day_close":134.099998474121},{"option":"NDXP260316C22800000","bid":2178.7,"bid_size":1.0,"ask":2263.7,"ask_size":1.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.8718,"gamma":0.0001,"vega":14.0694,"theta":-7.6572,"rho":13.3196,"theo":2233.0792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2103.30004882812},{"option":"NDXP260316P22800000","bid":128.2,"bid_size":2.0,"ask":131.1,"ask_size":1.0,"iv":0.3006,"open_interest":1.0,"volume":0.0,"delta":-0.1281,"gamma":0.0001,"vega":14.0694,"theta":-7.9516,"rho":-2.2475,"theo":130.3965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.2,"last_trade_time":"2026-02-17T12:48:48","percent_change":0.0,"prev_day_close":154.450004577637},{"option":"NDXP260316C23000000","bid":2000.8,"bid_size":1.0,"ask":2083.0,"ask_size":1.0,"iv":0.2847,"open_interest":0.0,"volume":0.0,"delta":0.8533,"gamma":0.0001,"vega":15.4085,"theta":-8.2569,"rho":13.1254,"theo":2053.7367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1927.40002441406},{"option":"NDXP260316P23000000","bid":148.0,"bid_size":1.0,"ask":151.0,"ask_size":1.0,"iv":0.2932,"open_interest":4.0,"volume":0.0,"delta":-0.1467,"gamma":0.0001,"vega":15.4085,"theta":-8.5235,"rho":-2.5782,"theo":150.4787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":211.2,"last_trade_time":"2026-02-12T13:08:03","percent_change":0.0,"prev_day_close":178.0},{"option":"NDXP260316C23200000","bid":1826.4,"bid_size":1.0,"ask":1905.8,"ask_size":1.0,"iv":0.2783,"open_interest":0.0,"volume":0.0,"delta":0.8324,"gamma":0.0001,"vega":16.7946,"theta":-8.8478,"rho":12.8924,"theo":1877.3283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1755.29998779297},{"option":"NDXP260316P23200000","bid":170.7,"bid_size":1.0,"ask":174.0,"ask_size":1.0,"iv":0.2856,"open_interest":0.0,"volume":0.0,"delta":-0.1676,"gamma":0.0001,"vega":16.7946,"theta":-9.0864,"rho":-2.9477,"theo":173.495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.5},{"option":"NDXP260316C23300000","bid":1740.2,"bid_size":1.0,"ask":1818.1,"ask_size":1.0,"iv":0.2749,"open_interest":0.0,"volume":0.0,"delta":0.8209,"gamma":0.0001,"vega":17.5132,"theta":-9.135,"rho":12.7542,"theo":1790.3368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1670.45001220703},{"option":"NDXP260316P23300000","bid":183.4,"bid_size":1.0,"ask":186.7,"ask_size":1.0,"iv":0.2819,"open_interest":4.0,"volume":0.0,"delta":-0.1791,"gamma":0.0001,"vega":17.5132,"theta":-9.3597,"rho":-3.1542,"theo":186.2159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":233.6,"last_trade_time":"2026-02-17T09:37:20","percent_change":0.0,"prev_day_close":219.5},{"option":"NDXP260316C23400000","bid":1655.0,"bid_size":1.0,"ask":1731.7,"ask_size":1.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.8087,"gamma":0.0001,"vega":18.2277,"theta":-9.4142,"rho":12.6051,"theo":1704.2268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1586.79998779297},{"option":"NDXP260316P23400000","bid":196.7,"bid_size":1.0,"ask":200.2,"ask_size":2.0,"iv":0.278,"open_interest":0.0,"volume":0.0,"delta":-0.1913,"gamma":0.0001,"vega":18.2277,"theta":-9.6249,"rho":-3.3716,"theo":199.8182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.349998474121},{"option":"NDXP260316C23500000","bid":1570.6,"bid_size":1.0,"ask":1646.0,"ask_size":1.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.7958,"gamma":0.0002,"vega":18.9397,"theta":-9.6833,"rho":12.4462,"theo":1619.0353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1504.35003662109},{"option":"NDXP260316P23500000","bid":211.5,"bid_size":1.0,"ask":215.0,"ask_size":2.0,"iv":0.2743,"open_interest":1.0,"volume":0.0,"delta":-0.2042,"gamma":0.0002,"vega":18.9397,"theta":-9.88,"rho":-3.5987,"theo":214.339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.3,"last_trade_time":"2026-02-10T12:27:07","percent_change":0.0,"prev_day_close":252.299995422363},{"option":"NDXP260316C23600000","bid":1487.3,"bid_size":1.0,"ask":1561.2,"ask_size":1.0,"iv":0.2643,"open_interest":0.0,"volume":0.0,"delta":0.7821,"gamma":0.0002,"vega":19.663,"theta":-9.9401,"rho":12.2709,"theo":1534.8173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1448.04998779297},{"option":"NDXP260316P23600000","bid":226.9,"bid_size":1.0,"ask":230.5,"ask_size":2.0,"iv":0.2702,"open_interest":4.0,"volume":0.0,"delta":-0.2179,"gamma":0.0002,"vega":19.663,"theta":-10.1228,"rho":-3.8422,"theo":229.8334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":311.7,"last_trade_time":"2026-02-12T13:24:22","percent_change":0.0,"prev_day_close":270.550003051758},{"option":"NDXP260316C23700000","bid":1405.1,"bid_size":1.0,"ask":1477.4,"ask_size":1.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.7676,"gamma":0.0002,"vega":20.3885,"theta":-10.1819,"rho":12.0772,"theo":1451.6583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1367.40002441406},{"option":"NDXP260316P23700000","bid":243.3,"bid_size":1.0,"ask":247.1,"ask_size":2.0,"iv":0.2664,"open_interest":1.0,"volume":1.0,"delta":-0.2324,"gamma":0.0002,"vega":20.3885,"theta":-10.3507,"rho":-4.1042,"theo":246.3867,"change":-74.6,"open":215.2,"high":215.2,"low":215.2,"tick":"down","last_trade_price":215.2,"last_trade_time":"2026-02-18T13:43:10","percent_change":-25.7419,"prev_day_close":289.800003051758},{"option":"NDXP260316C23800000","bid":1324.0,"bid_size":1.0,"ask":1395.0,"ask_size":1.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":0.7522,"gamma":0.0002,"vega":21.0943,"theta":-10.4064,"rho":11.8711,"theo":1369.6321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1273.70001220703},{"option":"NDXP260316P23800000","bid":261.0,"bid_size":1.0,"ask":264.8,"ask_size":1.0,"iv":0.2624,"open_interest":1.0,"volume":0.0,"delta":-0.2478,"gamma":0.0002,"vega":21.0943,"theta":-10.5612,"rho":-4.3785,"theo":264.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":288.79,"last_trade_time":"2026-02-13T12:49:45","percent_change":0.0,"prev_day_close":310.400009155273},{"option":"NDXP260316C23900000","bid":1252.2,"bid_size":1.0,"ask":1313.5,"ask_size":1.0,"iv":0.2549,"open_interest":0.0,"volume":0.0,"delta":0.7359,"gamma":0.0002,"vega":21.7847,"theta":-10.6112,"rho":11.6522,"theo":1288.7944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1195.25},{"option":"NDXP260316P23900000","bid":279.8,"bid_size":7.0,"ask":283.5,"ask_size":1.0,"iv":0.2583,"open_interest":0.0,"volume":0.0,"delta":-0.2641,"gamma":0.0002,"vega":21.7847,"theta":-10.7521,"rho":-4.6657,"theo":282.9474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.349990844727},{"option":"NDXP260316C24000000","bid":1174.1,"bid_size":1.0,"ask":1233.2,"ask_size":1.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.7186,"gamma":0.0002,"vega":22.4697,"theta":-10.7933,"rho":11.411,"theo":1209.2361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1122.29998779297},{"option":"NDXP260316P24000000","bid":300.0,"bid_size":6.0,"ask":303.6,"ask_size":1.0,"iv":0.2537,"open_interest":0.0,"volume":0.0,"delta":-0.2813,"gamma":0.0002,"vega":22.4697,"theta":-10.9202,"rho":-4.9751,"theo":303.1015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":355.899993896484},{"option":"NDXP260316C24100000","bid":1096.0,"bid_size":1.0,"ask":1154.5,"ask_size":1.0,"iv":0.2467,"open_interest":0.0,"volume":0.0,"delta":0.7004,"gamma":0.0002,"vega":23.129,"theta":-10.9493,"rho":11.1502,"theo":1131.0746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1047.20001220703},{"option":"NDXP260316P24100000","bid":321.4,"bid_size":6.0,"ask":325.1,"ask_size":1.0,"iv":0.2495,"open_interest":1.0,"volume":0.0,"delta":-0.2996,"gamma":0.0002,"vega":23.129,"theta":-11.0623,"rho":-5.3042,"theo":324.6523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":438.8,"last_trade_time":"2026-02-13T15:48:31","percent_change":0.0,"prev_day_close":380.75},{"option":"NDXP260316C24200000","bid":1050.9,"bid_size":1.0,"ask":1061.9,"ask_size":1.0,"iv":0.2457,"open_interest":0.0,"volume":0.0,"delta":0.6811,"gamma":0.0002,"vega":23.746,"theta":-11.0765,"rho":10.877,"theo":1054.3918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.199981689453},{"option":"NDXP260316P24200000","bid":344.2,"bid_size":7.0,"ask":348.2,"ask_size":1.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":-0.3188,"gamma":0.0002,"vega":23.746,"theta":-11.1754,"rho":-5.6456,"theo":347.6819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":407.350006103516},{"option":"NDXP260316C24300000","bid":976.0,"bid_size":1.0,"ask":986.1,"ask_size":1.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":0.6608,"gamma":0.0002,"vega":24.3309,"theta":-11.1714,"rho":10.5819,"theo":979.2782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":903.049987792969},{"option":"NDXP260316P24300000","bid":368.6,"bid_size":1.0,"ask":372.9,"ask_size":1.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":-0.3392,"gamma":0.0002,"vega":24.3309,"theta":-11.2565,"rho":-6.0089,"theo":372.2806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":435.75},{"option":"NDXP260316C24400000","bid":903.0,"bid_size":1.0,"ask":913.0,"ask_size":1.0,"iv":0.2366,"open_interest":1.0,"volume":0.0,"delta":0.6393,"gamma":0.0002,"vega":24.8732,"theta":-11.23,"rho":10.2607,"theo":905.8806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":875.59,"last_trade_time":"2026-02-13T10:48:49","percent_change":0.0,"prev_day_close":833.0},{"option":"NDXP260316P24400000","bid":394.7,"bid_size":7.0,"ask":398.8,"ask_size":1.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":-0.3607,"gamma":0.0002,"vega":24.8732,"theta":-11.3011,"rho":-6.3984,"theo":398.5954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.899993896484},{"option":"NDXP260316C24500000","bid":831.6,"bid_size":1.0,"ask":840.6,"ask_size":1.0,"iv":0.2323,"open_interest":1.0,"volume":0.0,"delta":0.6166,"gamma":0.0002,"vega":25.3478,"theta":-11.2487,"rho":9.9257,"theo":834.3166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":809.24,"last_trade_time":"2026-02-13T10:48:49","percent_change":0.0,"prev_day_close":766.0},{"option":"NDXP260316P24500000","bid":422.6,"bid_size":1.0,"ask":427.0,"ask_size":1.0,"iv":0.2317,"open_interest":1.0,"volume":0.0,"delta":-0.3833,"gamma":0.0002,"vega":25.3478,"theta":-11.3058,"rho":-6.8016,"theo":426.7437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":447.18,"last_trade_time":"2026-02-12T11:03:17","percent_change":0.0,"prev_day_close":498.050003051758},{"option":"NDXP260316C24600000","bid":764.4,"bid_size":1.0,"ask":768.5,"ask_size":1.0,"iv":0.228,"open_interest":4.0,"volume":0.0,"delta":0.5928,"gamma":0.0003,"vega":25.756,"theta":-11.2241,"rho":9.5681,"theo":764.6905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":655.1,"last_trade_time":"2026-02-17T11:02:40","percent_change":0.0,"prev_day_close":700.5},{"option":"NDXP260316P24600000","bid":450.5,"bid_size":4.0,"ask":460.2,"ask_size":1.0,"iv":0.2272,"open_interest":3.0,"volume":0.0,"delta":-0.4072,"gamma":0.0003,"vega":25.756,"theta":-11.2672,"rho":-7.2275,"theo":456.83,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":506.92,"last_trade_time":"2026-02-17T14:53:51","percent_change":0.0,"prev_day_close":532.450012207031},{"option":"NDXP260316C24700000","bid":696.5,"bid_size":1.0,"ask":700.8,"ask_size":1.0,"iv":0.2233,"open_interest":0.0,"volume":0.0,"delta":0.5678,"gamma":0.0003,"vega":26.0872,"theta":-11.1515,"rho":9.1813,"theo":697.1856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":637.399993896484},{"option":"NDXP260316P24700000","bid":483.8,"bid_size":1.0,"ask":491.2,"ask_size":1.0,"iv":0.223,"open_interest":0.0,"volume":1.0,"delta":-0.4322,"gamma":0.0003,"vega":26.0872,"theta":-11.1806,"rho":-7.6826,"theo":489.0374,"change":-152.8,"open":416.6,"high":416.6,"low":416.6,"tick":"down","last_trade_price":416.6,"last_trade_time":"2026-02-18T13:28:54","percent_change":-26.8353,"prev_day_close":569.399993896484},{"option":"NDXP260316C24800000","bid":631.7,"bid_size":1.0,"ask":635.7,"ask_size":1.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.5415,"gamma":0.0003,"vega":26.3187,"theta":-11.0274,"rho":8.7811,"theo":631.9532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":576.5},{"option":"NDXP260316P24800000","bid":517.2,"bid_size":1.0,"ask":526.2,"ask_size":1.0,"iv":0.2182,"open_interest":1.0,"volume":0.0,"delta":-0.4585,"gamma":0.0003,"vega":26.3187,"theta":-11.0426,"rho":-8.151,"theo":523.5173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":572.4,"last_trade_time":"2026-02-13T14:27:24","percent_change":0.0,"prev_day_close":608.099975585938},{"option":"NDXP260316C24900000","bid":568.6,"bid_size":1.0,"ask":572.6,"ask_size":1.0,"iv":0.2139,"open_interest":0.0,"volume":0.0,"delta":0.514,"gamma":0.0003,"vega":26.4426,"theta":-10.8491,"rho":8.3534,"theo":569.1507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.799987792969},{"option":"NDXP260316P24900000","bid":555.1,"bid_size":1.0,"ask":562.7,"ask_size":1.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":-0.486,"gamma":0.0003,"vega":26.4426,"theta":-10.8503,"rho":-8.6469,"theo":560.4272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":649.149993896484},{"option":"NDXP260316C25000000","bid":508.7,"bid_size":1.0,"ask":512.8,"ask_size":1.0,"iv":0.2092,"open_interest":2.0,"volume":0.0,"delta":0.4853,"gamma":0.0003,"vega":26.4424,"theta":-10.6127,"rho":7.9014,"theo":509.0291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":665.4,"last_trade_time":"2026-02-09T09:33:19","percent_change":0.0,"prev_day_close":462.5},{"option":"NDXP260316P25000000","bid":594.3,"bid_size":1.0,"ask":602.2,"ask_size":1.0,"iv":0.2085,"open_interest":0.0,"volume":4.0,"delta":-0.5147,"gamma":0.0003,"vega":26.4424,"theta":-10.5999,"rho":-9.1672,"theo":600.0179,"change":-196.85,"open":520.0,"high":520.0,"low":496.5,"tick":"down","last_trade_price":496.5,"last_trade_time":"2026-02-18T12:23:03","percent_change":-28.3911,"prev_day_close":693.350006103516},{"option":"NDXP260316C25100000","bid":451.2,"bid_size":1.0,"ask":455.2,"ask_size":1.0,"iv":0.2044,"open_interest":36.0,"volume":1.0,"delta":0.4555,"gamma":0.0003,"vega":26.304,"theta":-10.3171,"rho":7.4362,"theo":451.7787,"change":108.62,"open":518.57,"high":518.57,"low":518.57,"tick":"up","last_trade_price":518.57,"last_trade_time":"2026-02-18T12:16:57","percent_change":26.4959,"prev_day_close":409.949996948242},{"option":"NDXP260316P25100000","bid":637.5,"bid_size":1.0,"ask":644.7,"ask_size":1.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":-0.5445,"gamma":0.0003,"vega":26.304,"theta":-10.2904,"rho":-9.7007,"theo":642.4798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":740.299987792969},{"option":"NDXP260316C25200000","bid":397.0,"bid_size":1.0,"ask":401.2,"ask_size":1.0,"iv":0.1997,"open_interest":3.0,"volume":1.0,"delta":0.4246,"gamma":0.0003,"vega":26.0045,"theta":-9.9611,"rho":6.9407,"theo":397.6709,"change":99.42,"open":459.82,"high":459.82,"low":459.82,"tick":"down","last_trade_price":459.82,"last_trade_time":"2026-02-18T12:16:57","percent_change":27.586,"prev_day_close":360.399993896484},{"option":"NDXP260316P25200000","bid":681.0,"bid_size":1.0,"ask":690.0,"ask_size":1.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":-0.5753,"gamma":0.0003,"vega":26.0045,"theta":-9.9204,"rho":-10.2644,"theo":688.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":790.549987792969},{"option":"NDXP260316C25300000","bid":346.1,"bid_size":1.0,"ask":350.2,"ask_size":1.0,"iv":0.1949,"open_interest":2.0,"volume":5.0,"delta":0.393,"gamma":0.0003,"vega":25.5444,"theta":-9.5452,"rho":6.4393,"theo":346.9546,"change":90.22,"open":408.0,"high":408.0,"low":404.52,"tick":"down","last_trade_price":404.52,"last_trade_time":"2026-02-18T12:16:57","percent_change":28.7051,"prev_day_close":314.299987792969},{"option":"NDXP260316P25300000","bid":730.4,"bid_size":1.0,"ask":739.9,"ask_size":1.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":-0.607,"gamma":0.0003,"vega":25.5444,"theta":-9.4906,"rho":-10.834,"theo":737.0804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":844.200012207031},{"option":"NDXP260316C25400000","bid":298.9,"bid_size":1.0,"ask":302.8,"ask_size":1.0,"iv":0.1903,"open_interest":5.0,"volume":1.0,"delta":0.3607,"gamma":0.0003,"vega":24.8948,"theta":-9.0718,"rho":5.9154,"theo":299.8292,"change":80.9,"open":352.5,"high":352.5,"low":352.5,"tick":"down","last_trade_price":352.5,"last_trade_time":"2026-02-18T12:16:57","percent_change":29.7865,"prev_day_close":271.599990844727},{"option":"NDXP260316P25400000","bid":783.0,"bid_size":1.0,"ask":792.3,"ask_size":1.0,"iv":0.1901,"open_interest":0.0,"volume":0.0,"delta":-0.6393,"gamma":0.0003,"vega":24.8948,"theta":-9.0032,"rho":-11.4261,"theo":789.6673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.100006103516},{"option":"NDXP260316C25500000","bid":255.5,"bid_size":1.0,"ask":259.3,"ask_size":1.0,"iv":0.1857,"open_interest":9.0,"volume":0.0,"delta":0.328,"gamma":0.0003,"vega":24.0668,"theta":-8.5432,"rho":5.3916,"theo":256.4759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":222.3,"last_trade_time":"2026-02-17T11:02:37","percent_change":0.0,"prev_day_close":232.300003051758},{"option":"NDXP260316P25500000","bid":839.6,"bid_size":1.0,"ask":848.6,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":-0.6719,"gamma":0.0003,"vega":24.0668,"theta":-8.4606,"rho":-12.0182,"theo":846.0264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.299987792969},{"option":"NDXP260316C25600000","bid":215.3,"bid_size":7.0,"ask":219.3,"ask_size":1.0,"iv":0.1811,"open_interest":5.0,"volume":0.0,"delta":0.2954,"gamma":0.0003,"vega":23.0419,"theta":-7.9645,"rho":4.8575,"theo":216.9466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":465.0,"last_trade_time":"2026-02-09T14:06:37","percent_change":0.0,"prev_day_close":196.849998474121},{"option":"NDXP260316P25600000","bid":872.1,"bid_size":1.0,"ask":931.3,"ask_size":1.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":-0.7046,"gamma":0.0003,"vega":23.0419,"theta":-7.868,"rho":-12.6206,"theo":906.2094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1017.95001220703},{"option":"NDXP260316C25700000","bid":179.4,"bid_size":6.0,"ask":183.2,"ask_size":2.0,"iv":0.1768,"open_interest":5.0,"volume":0.0,"delta":0.263,"gamma":0.0003,"vega":21.8409,"theta":-7.3413,"rho":4.3341,"theo":181.2972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":362.3,"last_trade_time":"2026-02-10T13:51:16","percent_change":0.0,"prev_day_close":164.849998474121},{"option":"NDXP260316P25700000","bid":934.8,"bid_size":1.0,"ask":996.1,"ask_size":1.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":-0.7369,"gamma":0.0003,"vega":21.8409,"theta":-7.2308,"rho":-13.2122,"theo":970.2723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1089.65002441406},{"option":"NDXP260316C25800000","bid":147.6,"bid_size":1.0,"ask":150.9,"ask_size":1.0,"iv":0.1725,"open_interest":12.0,"volume":0.0,"delta":0.2314,"gamma":0.0003,"vega":20.4553,"theta":-6.6831,"rho":3.8122,"theo":149.5081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.7,"last_trade_time":"2026-02-12T15:21:04","percent_change":0.0,"prev_day_close":137.050003051758},{"option":"NDXP260316P25800000","bid":1003.7,"bid_size":1.0,"ask":1065.2,"ask_size":1.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":-0.7686,"gamma":0.0003,"vega":20.4553,"theta":-6.5586,"rho":-13.8024,"theo":1038.1956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1161.19995117188},{"option":"NDXP260316C25900000","bid":119.9,"bid_size":1.0,"ask":123.0,"ask_size":1.0,"iv":0.1684,"open_interest":2.0,"volume":0.0,"delta":0.2009,"gamma":0.0002,"vega":18.9336,"theta":-6.002,"rho":3.3157,"theo":121.578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.7,"last_trade_time":"2026-02-11T11:46:30","percent_change":0.0,"prev_day_close":112.349998474121},{"option":"NDXP260316P25900000","bid":1075.6,"bid_size":1.0,"ask":1138.0,"ask_size":1.0,"iv":0.1669,"open_interest":0.0,"volume":0.0,"delta":-0.7991,"gamma":0.0002,"vega":18.9336,"theta":-5.8635,"rho":-14.3671,"theo":1109.9778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1237.0},{"option":"NDXP260316C26000000","bid":96.0,"bid_size":1.0,"ask":99.1,"ask_size":2.0,"iv":0.1647,"open_interest":80.0,"volume":2.0,"delta":0.172,"gamma":0.0002,"vega":17.2713,"theta":-5.314,"rho":2.837,"theo":97.4661,"change":3.8,"open":87.0,"high":95.0,"low":87.0,"tick":"up","last_trade_price":95.0,"last_trade_time":"2026-02-18T09:43:05","percent_change":4.16667,"prev_day_close":91.2000007629394},{"option":"NDXP260316P26000000","bid":1151.6,"bid_size":1.0,"ask":1214.3,"ask_size":1.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":-0.828,"gamma":0.0002,"vega":17.2713,"theta":-5.1616,"rho":-14.914,"theo":1185.5782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1298.85003662109},{"option":"NDXP260316C26100000","bid":75.9,"bid_size":1.0,"ask":78.7,"ask_size":2.0,"iv":0.1612,"open_interest":9.0,"volume":0.0,"delta":0.1452,"gamma":0.0002,"vega":15.5553,"theta":-4.6373,"rho":2.3957,"theo":77.0546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.5,"last_trade_time":"2026-02-09T13:50:35","percent_change":0.0,"prev_day_close":73.2000007629394},{"option":"NDXP260316P26100000","bid":1231.2,"bid_size":1.0,"ask":1294.7,"ask_size":1.0,"iv":0.1599,"open_interest":0.0,"volume":0.0,"delta":-0.8548,"gamma":0.0002,"vega":15.5553,"theta":-4.471,"rho":-15.4236,"theo":1264.8792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1378.25},{"option":"NDXP260316C26200000","bid":59.2,"bid_size":2.0,"ask":61.8,"ask_size":1.0,"iv":0.158,"open_interest":9.0,"volume":0.0,"delta":0.1208,"gamma":0.0002,"vega":13.7994,"theta":-3.9908,"rho":1.9953,"theo":60.1728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.8,"last_trade_time":"2026-02-09T13:52:01","percent_change":0.0,"prev_day_close":58.3500003814697},{"option":"NDXP260316P26200000","bid":1288.0,"bid_size":1.0,"ask":1378.5,"ask_size":1.0,"iv":0.1463,"open_interest":0.0,"volume":0.0,"delta":-0.8791,"gamma":0.0002,"vega":13.7994,"theta":-3.8105,"rho":-15.8923,"theo":1347.7096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1460.89996337891},{"option":"NDXP260316C26300000","bid":45.9,"bid_size":2.0,"ask":48.3,"ask_size":1.0,"iv":0.1553,"open_interest":1.0,"volume":0.0,"delta":0.0994,"gamma":0.0002,"vega":12.0848,"theta":-3.3918,"rho":1.6375,"theo":46.5171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.77,"last_trade_time":"2026-02-17T09:48:50","percent_change":0.0,"prev_day_close":46.1499996185303},{"option":"NDXP260316P26300000","bid":1373.8,"bid_size":1.0,"ask":1465.2,"ask_size":1.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":-0.9006,"gamma":0.0002,"vega":12.0848,"theta":-3.1975,"rho":-16.3182,"theo":1433.7663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1546.69995117188},{"option":"NDXP260316C26400000","bid":35.3,"bid_size":2.0,"ask":37.5,"ask_size":3.0,"iv":0.1531,"open_interest":0.0,"volume":0.0,"delta":0.0808,"gamma":0.0001,"vega":10.4648,"theta":-2.8532,"rho":1.3333,"theo":35.7219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.2999992370606},{"option":"NDXP260316P26400000","bid":1462.2,"bid_size":1.0,"ask":1554.9,"ask_size":1.0,"iv":0.1363,"open_interest":3.0,"volume":0.0,"delta":-0.9191,"gamma":0.0001,"vega":10.4648,"theta":-2.6449,"rho":-16.6908,"theo":1522.6834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1621.72,"last_trade_time":"2026-02-17T14:53:51","percent_change":0.0,"prev_day_close":1635.79998779297},{"option":"NDXP260316C26500000","bid":27.2,"bid_size":3.0,"ask":29.1,"ask_size":2.0,"iv":0.1513,"open_interest":3.0,"volume":0.0,"delta":0.0653,"gamma":0.0001,"vega":8.9667,"theta":-2.3832,"rho":1.0761,"theo":27.3683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.77,"last_trade_time":"2026-02-17T09:48:50","percent_change":0.0,"prev_day_close":28.4499998092651},{"option":"NDXP260316P26500000","bid":1523.4,"bid_size":1.0,"ask":1701.7,"ask_size":1.0,"iv":0.1488,"open_interest":0.0,"volume":0.0,"delta":-0.9346,"gamma":0.0001,"vega":8.9667,"theta":-2.161,"rho":-17.0162,"theo":1614.0421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1752.04998779297},{"option":"NDXP260316C26600000","bid":20.8,"bid_size":3.0,"ask":22.7,"ask_size":3.0,"iv":0.1501,"open_interest":2.0,"volume":4.0,"delta":0.0526,"gamma":0.0001,"vega":7.6446,"theta":-1.9837,"rho":0.8648,"theo":21.0057,"change":7.18,"open":29.53,"high":29.53,"low":29.53,"tick":"down","last_trade_price":29.53,"last_trade_time":"2026-02-18T12:18:09","percent_change":32.1253,"prev_day_close":22.3500003814697},{"option":"NDXP260316P26600000","bid":1616.5,"bid_size":1.0,"ask":1794.3,"ask_size":1.0,"iv":0.1463,"open_interest":0.0,"volume":0.0,"delta":-0.9474,"gamma":0.0001,"vega":7.6446,"theta":-1.7475,"rho":-17.2957,"theo":1707.3919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1848.25},{"option":"NDXP260316C26800000","bid":12.4,"bid_size":4.0,"ask":14.0,"ask_size":3.0,"iv":0.149,"open_interest":10.0,"volume":6.0,"delta":0.0342,"gamma":0.0001,"vega":5.5087,"theta":-1.379,"rho":0.5612,"theo":12.6482,"change":-0.5,"open":18.07,"high":18.07,"low":13.5,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-18T14:32:35","percent_change":-3.57143,"prev_day_close":14.0},{"option":"NDXP260316P26800000","bid":1722.7,"bid_size":1.0,"ask":2078.3,"ask_size":1.0,"iv":0.1521,"open_interest":0.0,"volume":0.0,"delta":-0.9657,"gamma":0.0001,"vega":5.5087,"theta":-1.1148,"rho":-17.7358,"theo":1898.4591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2036.20007324219},{"option":"NDXP260316C27000000","bid":7.6,"bid_size":5.0,"ask":8.9,"ask_size":3.0,"iv":0.1492,"open_interest":3.0,"volume":0.0,"delta":0.0228,"gamma":0.0,"vega":3.9934,"theta":-0.9778,"rho":0.372,"theo":7.9549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.42,"last_trade_time":"2026-02-12T13:45:01","percent_change":0.0,"prev_day_close":9.15000009536743},{"option":"NDXP260316P27000000","bid":1917.3,"bid_size":1.0,"ask":2272.9,"ask_size":1.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.9772,"gamma":0.0,"vega":3.9934,"theta":-0.6857,"rho":-18.0615,"theo":2093.1905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2230.65002441406},{"option":"NDXP260316C27200000","bid":4.8,"bid_size":5.0,"ask":5.9,"ask_size":4.0,"iv":0.1508,"open_interest":10.0,"volume":0.0,"delta":0.0156,"gamma":0.0,"vega":2.9339,"theta":-0.7104,"rho":0.2534,"theo":5.2278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.2,"last_trade_time":"2026-02-11T15:32:37","percent_change":0.0,"prev_day_close":6.15000009536743},{"option":"NDXP260316P27200000","bid":2113.9,"bid_size":1.0,"ask":2468.8,"ask_size":1.0,"iv":0.1562,"open_interest":0.0,"volume":0.0,"delta":-0.9844,"gamma":0.0,"vega":2.9339,"theta":-0.3904,"rho":-18.3166,"theo":2289.888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2425.95007324219},{"option":"NDXP260316C27400000","bid":3.2,"bid_size":5.0,"ask":4.3,"ask_size":5.0,"iv":0.1535,"open_interest":1.0,"volume":0.0,"delta":0.0109,"gamma":0.0,"vega":2.1838,"theta":-0.5269,"rho":0.1769,"theo":3.5597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.3,"last_trade_time":"2026-02-12T10:59:43","percent_change":0.0,"prev_day_close":4.44999992847443},{"option":"NDXP260316P27400000","bid":2311.8,"bid_size":1.0,"ask":2666.6,"ask_size":1.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":-0.9891,"gamma":0.0,"vega":2.1838,"theta":-0.179,"rho":-18.5296,"theo":2487.6447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2623.59997558594},{"option":"NDXP260316C27500000","bid":2.6,"bid_size":6.0,"ask":3.7,"ask_size":6.0,"iv":0.1561,"open_interest":0.0,"volume":0.0,"delta":0.0092,"gamma":0.0,"vega":1.8943,"theta":-0.457,"rho":0.1487,"theo":2.9712,"change":0.0,"open":0.0,"high":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":"NDXP260316P27500000","bid":2411.0,"bid_size":1.0,"ask":2765.8,"ask_size":1.0,"iv":0.1641,"open_interest":0.0,"volume":0.0,"delta":-0.9908,"gamma":0.0,"vega":1.8943,"theta":-0.0951,"rho":-18.6261,"theo":2586.7685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2722.70007324219},{"option":"NDXP260316C27600000","bid":2.15,"bid_size":6.0,"ask":3.2,"ask_size":5.0,"iv":0.1579,"open_interest":1.0,"volume":0.0,"delta":0.0078,"gamma":0.0,"vega":1.6479,"theta":-0.3983,"rho":0.1261,"theo":2.4986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.2,"last_trade_time":"2026-02-12T13:45:01","percent_change":0.0,"prev_day_close":3.39999985694885},{"option":"NDXP260316P27600000","bid":2510.3,"bid_size":1.0,"ask":2865.1,"ask_size":1.0,"iv":0.1672,"open_interest":0.0,"volume":0.0,"delta":-0.9922,"gamma":0.0,"vega":1.6479,"theta":-0.0224,"rho":-18.7169,"theo":2686.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2821.95007324219},{"option":"NDXP260316C27800000","bid":1.55,"bid_size":6.0,"ask":2.55,"ask_size":7.0,"iv":0.1621,"open_interest":1.0,"volume":0.0,"delta":0.0057,"gamma":0.0,"vega":1.2644,"theta":-0.3074,"rho":0.0919,"theo":1.8084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-12T10:42:08","percent_change":0.0,"prev_day_close":2.67500007152557},{"option":"NDXP260316P27800000","bid":2709.1,"bid_size":1.0,"ask":3063.9,"ask_size":1.0,"iv":0.1739,"open_interest":0.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":1.2644,"theta":0.0,"rho":-18.8876,"theo":2884.7427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3019.04992675781},{"option":"NDXP260316C28000000","bid":1.1,"bid_size":6.0,"ask":2.2,"ask_size":8.0,"iv":0.1675,"open_interest":1.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":0.9892,"theta":-0.2432,"rho":0.0692,"theo":1.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.15,"last_trade_time":"2026-02-12T10:42:08","percent_change":0.0,"prev_day_close":2.09999996423721},{"option":"NDXP260316P28000000","bid":2908.1,"bid_size":1.0,"ask":3263.0,"ask_size":1.0,"iv":0.1813,"open_interest":0.0,"volume":0.0,"delta":-0.9957,"gamma":0.0,"vega":0.9892,"theta":0.0,"rho":-19.0468,"theo":3083.7138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3217.95007324219},{"option":"NDXP260316C28500000","bid":0.5,"bid_size":6.0,"ask":1.6,"ask_size":11.0,"iv":0.1824,"open_interest":0.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.5931,"theta":-0.1528,"rho":0.0385,"theo":0.7675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.30000004917383},{"option":"NDXP260316P28500000","bid":3406.1,"bid_size":1.0,"ask":3760.9,"ask_size":1.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.5931,"theta":0.0,"rho":-19.4187,"theo":3581.6882,"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":3717.29992675781},{"option":"NDXP260316C29000000","bid":0.2,"bid_size":5.0,"ask":1.2,"ask_size":11.0,"iv":0.196,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.402,"theta":-0.1104,"rho":0.0249,"theo":0.5169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"NDXP260316P29000000","bid":3899.1,"bid_size":1.0,"ask":4255.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.402,"theta":0.0,"rho":-19.7736,"theo":4079.9993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4215.29992675781},{"option":"NDXP260316C29500000","bid":0.0,"bid_size":0.0,"ask":1.05,"ask_size":14.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.2935,"theta":-0.0862,"rho":0.0176,"theo":0.3829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"NDXP260316P29500000","bid":4397.4,"bid_size":1.0,"ask":4754.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.2935,"theta":0.0,"rho":-20.1221,"theo":4578.427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4711.94995117188},{"option":"NDXP260316C30000000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":17.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.2234,"theta":-0.07,"rho":0.0131,"theo":0.2981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260316P30000000","bid":4895.9,"bid_size":1.0,"ask":5252.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.2234,"theta":0.0,"rho":-20.4678,"theo":5076.9039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5210.25},{"option":"NDXP260316C31000000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":22.0,"iv":0.2591,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.1399,"theta":-0.0492,"rho":0.0079,"theo":0.1959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260316P31000000","bid":5892.8,"bid_size":1.0,"ask":6249.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.1399,"theta":0.0,"rho":-21.1555,"theo":6073.9251,"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":6208.60009765625},{"option":"NDXP260316C32000000","bid":0.0,"bid_size":0.0,"ask":0.7,"ask_size":20.0,"iv":0.2918,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0941,"theta":-0.0366,"rho":0.0052,"theo":0.138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"NDXP260316P32000000","bid":6889.8,"bid_size":1.0,"ask":7246.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0941,"theta":0.0,"rho":-21.8407,"theo":7070.9905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7205.55004882812},{"option":"NDXP260317C13000000","bid":11697.4,"bid_size":1.0,"ask":12052.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.2541,"theta":0.0,"rho":9.2128,"theo":11878.4863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11736.6997070312},{"option":"NDXP260317P13000000","bid":0.65,"bid_size":7.0,"ask":1.95,"ask_size":6.0,"iv":0.7929,"open_interest":0.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.2541,"theta":-0.3427,"rho":-0.0201,"theo":1.6993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.85000002384186},{"option":"NDXP260317C14000000","bid":10701.1,"bid_size":1.0,"ask":11056.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.3517,"theta":0.0,"rho":9.914,"theo":10882.0427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10740.6000976562},{"option":"NDXP260317P14000000","bid":1.35,"bid_size":7.0,"ask":2.65,"ask_size":6.0,"iv":0.7346,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.3517,"theta":-0.4346,"rho":-0.0286,"theo":2.2647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.72499996423721},{"option":"NDXP260317C15000000","bid":9705.0,"bid_size":1.0,"ask":10060.6,"ask_size":1.0,"iv":0.4858,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.4904,"theta":0.0,"rho":10.6113,"theo":9885.8348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9744.89990234375},{"option":"NDXP260317P15000000","bid":2.35,"bid_size":5.0,"ask":3.6,"ask_size":5.0,"iv":0.677,"open_interest":0.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.4901,"theta":-0.5564,"rho":-0.0409,"theo":3.064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.82499992847443},{"option":"NDXP260317C16000000","bid":8709.4,"bid_size":1.0,"ask":9064.4,"ask_size":1.0,"iv":0.5465,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.6966,"theta":0.0,"rho":11.3017,"theo":8890.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8749.64990234375},{"option":"NDXP260317P16000000","bid":3.6,"bid_size":7.0,"ask":4.9,"ask_size":5.0,"iv":0.6188,"open_interest":0.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.6963,"theta":-0.7229,"rho":-0.0602,"theo":4.2428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.40000009536743},{"option":"NDXP260317C17000000","bid":7714.3,"bid_size":1.0,"ask":8069.3,"ask_size":1.0,"iv":0.5223,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":1.0118,"theta":0.0,"rho":11.9806,"theo":7894.806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7755.05004882812},{"option":"NDXP260317P17000000","bid":5.5,"bid_size":7.0,"ask":6.9,"ask_size":5.0,"iv":0.5634,"open_interest":0.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":1.0119,"theta":-0.9579,"rho":-0.091,"theo":6.0557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.75000023841858},{"option":"NDXP260317C18000000","bid":6720.3,"bid_size":1.0,"ask":7075.3,"ask_size":1.0,"iv":0.4851,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":1.509,"theta":-0.373,"rho":12.6387,"theo":6900.7436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6760.60009765625},{"option":"NDXP260317P18000000","bid":8.4,"bid_size":5.0,"ask":10.0,"ask_size":4.0,"iv":0.51,"open_interest":0.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":1.5092,"theta":-1.3026,"rho":-0.1427,"theo":9.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.0999999046326},{"option":"NDXP260317C18500000","bid":6224.0,"bid_size":1.0,"ask":6578.9,"ask_size":1.0,"iv":0.4648,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0,"vega":1.8626,"theta":-0.6732,"rho":12.9545,"theo":6404.4144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260317P18500000","bid":10.6,"bid_size":3.0,"ask":12.1,"ask_size":2.0,"iv":0.4846,"open_interest":0.0,"volume":0.0,"delta":-0.0101,"gamma":0.0,"vega":1.8628,"theta":-1.5356,"rho":-0.1817,"theo":11.1783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260317C19000000","bid":5728.3,"bid_size":1.0,"ask":6083.3,"ask_size":1.0,"iv":0.4441,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":2.3228,"theta":-1.0293,"rho":13.257,"theo":5908.8013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5765.44995117188},{"option":"NDXP260317P19000000","bid":13.4,"bid_size":4.0,"ask":15.0,"ask_size":3.0,"iv":0.4596,"open_interest":0.0,"volume":0.0,"delta":-0.013,"gamma":0.0,"vega":2.3226,"theta":-1.8242,"rho":-0.2339,"theo":14.0677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.8500003814697},{"option":"NDXP260317C19500000","bid":5233.6,"bid_size":1.0,"ask":5588.7,"ask_size":1.0,"iv":0.4235,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":2.9191,"theta":-1.4617,"rho":13.5399,"theo":5414.2563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5272.10009765625},{"option":"NDXP260317P19500000","bid":17.1,"bid_size":4.0,"ask":18.9,"ask_size":4.0,"iv":0.4356,"open_interest":0.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":2.9189,"theta":-2.1894,"rho":-0.3059,"theo":18.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.5},{"option":"NDXP260317C20000000","bid":4737.8,"bid_size":1.0,"ask":5095.5,"ask_size":1.0,"iv":0.399,"open_interest":0.0,"volume":0.0,"delta":0.9775,"gamma":0.0,"vega":3.713,"theta":-1.9928,"rho":13.794,"theo":4921.2608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4783.60009765625},{"option":"NDXP260317P20000000","bid":22.3,"bid_size":4.0,"ask":24.3,"ask_size":4.0,"iv":0.4126,"open_interest":0.0,"volume":0.0,"delta":-0.0226,"gamma":0.0,"vega":3.7127,"theta":-2.6532,"rho":-0.4067,"theo":23.5353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.75},{"option":"NDXP260317C20500000","bid":4246.7,"bid_size":1.0,"ask":4604.2,"ask_size":1.0,"iv":0.3797,"open_interest":0.0,"volume":0.0,"delta":0.9698,"gamma":0.0,"vega":4.7402,"theta":-2.6406,"rho":14.0096,"theo":4430.4343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4287.75},{"option":"NDXP260317P20500000","bid":29.6,"bid_size":3.0,"ask":31.7,"ask_size":3.0,"iv":0.3905,"open_interest":0.0,"volume":0.0,"delta":-0.0303,"gamma":0.0,"vega":4.7398,"theta":-3.2338,"rho":-0.5458,"theo":31.2125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.25},{"option":"NDXP260317C21000000","bid":3769.5,"bid_size":1.0,"ask":4116.0,"ask_size":1.0,"iv":0.3703,"open_interest":0.0,"volume":0.0,"delta":0.959,"gamma":0.0,"vega":6.0679,"theta":-3.4207,"rho":14.1693,"theo":3942.6329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3812.44995117188},{"option":"NDXP260317P21000000","bid":40.0,"bid_size":3.0,"ask":42.4,"ask_size":2.0,"iv":0.3695,"open_interest":0.0,"volume":0.0,"delta":-0.041,"gamma":0.0,"vega":6.0679,"theta":-3.9468,"rho":-0.7411,"theo":41.9183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.8000011444092},{"option":"NDXP260317C21200000","bid":3564.7,"bid_size":1.0,"ask":3922.1,"ask_size":1.0,"iv":0.3534,"open_interest":0.0,"volume":0.0,"delta":0.9536,"gamma":0.0,"vega":6.7073,"theta":-3.7755,"rho":14.2126,"theo":3748.654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3618.5},{"option":"NDXP260317P21200000","bid":45.4,"bid_size":4.0,"ask":47.8,"ask_size":2.0,"iv":0.361,"open_interest":0.0,"volume":0.0,"delta":-0.0464,"gamma":0.0,"vega":6.7073,"theta":-4.2747,"rho":-0.8397,"theo":47.3413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.2000007629394},{"option":"NDXP260317C21400000","bid":3382.7,"bid_size":1.0,"ask":3738.9,"ask_size":1.0,"iv":0.3608,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0,"vega":7.4128,"theta":-4.1588,"rho":14.2398,"theo":3555.5321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3424.95007324219},{"option":"NDXP260317P21400000","bid":51.7,"bid_size":4.0,"ask":54.2,"ask_size":2.0,"iv":0.353,"open_interest":0.0,"volume":0.0,"delta":-0.0526,"gamma":0.0,"vega":7.4128,"theta":-4.6311,"rho":-0.9545,"theo":53.6212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.7000007629394},{"option":"NDXP260317C21500000","bid":3286.4,"bid_size":1.0,"ask":3642.7,"ask_size":1.0,"iv":0.3564,"open_interest":0.0,"volume":0.0,"delta":0.9439,"gamma":0.0,"vega":7.7877,"theta":-4.362,"rho":14.248,"theo":3459.343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3323.54992675781},{"option":"NDXP260317P21500000","bid":55.3,"bid_size":3.0,"ask":57.8,"ask_size":2.0,"iv":0.3491,"open_interest":0.0,"volume":0.0,"delta":-0.0561,"gamma":0.0,"vega":7.7877,"theta":-4.8208,"rho":-1.0173,"theo":57.133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.25},{"option":"NDXP260317C21600000","bid":3191.1,"bid_size":1.0,"ask":3546.8,"ask_size":1.0,"iv":0.3525,"open_interest":0.0,"volume":0.0,"delta":0.9402,"gamma":0.0,"vega":8.183,"theta":-4.5732,"rho":14.2519,"theo":3363.4289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3230.44995117188},{"option":"NDXP260317P21600000","bid":59.0,"bid_size":3.0,"ask":61.6,"ask_size":2.0,"iv":0.3452,"open_interest":0.0,"volume":0.0,"delta":-0.0598,"gamma":0.0,"vega":8.183,"theta":-5.0186,"rho":-1.0842,"theo":60.9198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.75},{"option":"NDXP260317C21800000","bid":3000.0,"bid_size":1.0,"ask":3360.2,"ask_size":1.0,"iv":0.3463,"open_interest":0.0,"volume":0.0,"delta":0.932,"gamma":0.0001,"vega":9.0497,"theta":-5.0203,"rho":14.2422,"theo":3172.5311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3041.19995117188},{"option":"NDXP260317P21800000","bid":67.5,"bid_size":3.0,"ask":70.2,"ask_size":1.0,"iv":0.3375,"open_interest":0.0,"volume":0.0,"delta":-0.0681,"gamma":0.0001,"vega":9.0497,"theta":-5.4388,"rho":-1.2359,"theo":69.4239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.7999992370606},{"option":"NDXP260317C22000000","bid":2810.4,"bid_size":1.0,"ask":3165.9,"ask_size":1.0,"iv":0.3355,"open_interest":0.0,"volume":0.0,"delta":0.9224,"gamma":0.0001,"vega":9.9956,"theta":-5.5011,"rho":14.2078,"theo":2983.0765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2854.19995117188},{"option":"NDXP260317P22000000","bid":77.3,"bid_size":3.0,"ask":80.2,"ask_size":1.0,"iv":0.3299,"open_interest":1.0,"volume":0.0,"delta":-0.0776,"gamma":0.0001,"vega":9.9956,"theta":-5.8928,"rho":-1.4122,"theo":79.371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.04,"last_trade_time":"2026-02-11T12:06:56","percent_change":0.0,"prev_day_close":93.5499992370606},{"option":"NDXP260317C22200000","bid":2622.6,"bid_size":1.0,"ask":2978.0,"ask_size":1.0,"iv":0.3275,"open_interest":0.0,"volume":0.0,"delta":0.9114,"gamma":0.0001,"vega":11.0233,"theta":-6.0141,"rho":14.15,"theo":2795.2756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2668.95007324219},{"option":"NDXP260317P22200000","bid":88.7,"bid_size":3.0,"ask":91.9,"ask_size":1.0,"iv":0.3224,"open_interest":1.0,"volume":0.0,"delta":-0.0886,"gamma":0.0001,"vega":11.0233,"theta":-6.3788,"rho":-1.612,"theo":90.972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.96,"last_trade_time":"2026-02-11T12:06:56","percent_change":0.0,"prev_day_close":107.099998474121},{"option":"NDXP260317C22400000","bid":2437.3,"bid_size":1.0,"ask":2790.8,"ask_size":1.0,"iv":0.3195,"open_interest":0.0,"volume":0.0,"delta":0.8988,"gamma":0.0001,"vega":12.1557,"theta":-6.5547,"rho":14.0577,"theo":2609.3693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2482.15002441406},{"option":"NDXP260317P22400000","bid":101.8,"bid_size":2.0,"ask":105.1,"ask_size":1.0,"iv":0.3151,"open_interest":0.0,"volume":0.0,"delta":-0.1012,"gamma":0.0001,"vega":12.1557,"theta":-6.8925,"rho":-1.8462,"theo":104.4675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":123.049999237061},{"option":"NDXP260317C22500000","bid":2342.8,"bid_size":1.0,"ask":2698.5,"ask_size":1.0,"iv":0.3147,"open_interest":0.0,"volume":0.0,"delta":0.8918,"gamma":0.0001,"vega":12.7438,"theta":-6.8336,"rho":14.0002,"theo":2517.2088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2391.70007324219},{"option":"NDXP260317P22500000","bid":109.3,"bid_size":1.0,"ask":112.6,"ask_size":1.0,"iv":0.3114,"open_interest":0.0,"volume":0.0,"delta":-0.1082,"gamma":0.0001,"vega":12.7438,"theta":-7.1579,"rho":-1.9747,"theo":112.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.450004577637},{"option":"NDXP260317C22600000","bid":2246.4,"bid_size":1.0,"ask":2606.8,"ask_size":1.0,"iv":0.3091,"open_interest":0.0,"volume":0.0,"delta":0.8844,"gamma":0.0001,"vega":13.3485,"theta":-7.1167,"rho":13.9358,"theo":2425.6074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2309.04992675781},{"option":"NDXP260317P22600000","bid":117.3,"bid_size":2.0,"ask":120.7,"ask_size":1.0,"iv":0.3077,"open_interest":0.0,"volume":0.0,"delta":-0.1156,"gamma":0.0001,"vega":13.3485,"theta":-7.4277,"rho":-2.1101,"theo":120.1074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":141.200004577637},{"option":"NDXP260317C22800000","bid":2064.7,"bid_size":1.0,"ask":2424.5,"ask_size":1.0,"iv":0.3013,"open_interest":0.0,"volume":0.0,"delta":0.868,"gamma":0.0001,"vega":14.6356,"theta":-7.6905,"rho":13.775,"theo":2244.2018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2122.89996337891},{"option":"NDXP260317P22800000","bid":134.8,"bid_size":2.0,"ask":138.4,"ask_size":1.0,"iv":0.3003,"open_interest":0.0,"volume":0.0,"delta":-0.132,"gamma":0.0001,"vega":14.6356,"theta":-7.9746,"rho":-2.4128,"theo":138.1036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.050003051758},{"option":"NDXP260317C23000000","bid":1884.8,"bid_size":1.0,"ask":2245.1,"ask_size":1.0,"iv":0.2934,"open_interest":0.0,"volume":0.0,"delta":0.8494,"gamma":0.0001,"vega":15.9715,"theta":-8.2649,"rho":13.574,"theo":2065.4422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1951.90002441406},{"option":"NDXP260317P23000000","bid":155.1,"bid_size":1.0,"ask":158.9,"ask_size":1.0,"iv":0.2929,"open_interest":5.0,"volume":0.0,"delta":-0.1506,"gamma":0.0001,"vega":15.9715,"theta":-8.5221,"rho":-2.7558,"theo":158.7459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":176.43,"last_trade_time":"2026-02-17T14:29:21","percent_change":0.0,"prev_day_close":186.050003051758},{"option":"NDXP260317C23200000","bid":1705.0,"bid_size":1.0,"ask":2064.2,"ask_size":1.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":0.8285,"gamma":0.0001,"vega":17.3642,"theta":-8.827,"rho":13.3307,"theo":1889.5647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1783.75},{"option":"NDXP260317P23200000","bid":178.3,"bid_size":1.0,"ask":182.3,"ask_size":1.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":-0.1715,"gamma":0.0001,"vega":17.3642,"theta":-9.0573,"rho":-3.141,"theo":182.2702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.299995422363},{"option":"NDXP260317C23400000","bid":1629.5,"bid_size":1.0,"ask":1807.2,"ask_size":1.0,"iv":0.2793,"open_interest":0.0,"volume":0.0,"delta":0.805,"gamma":0.0001,"vega":18.7859,"theta":-9.3623,"rho":13.0356,"theo":1716.9394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1613.20001220703},{"option":"NDXP260317P23400000","bid":204.9,"bid_size":1.0,"ask":209.2,"ask_size":1.0,"iv":0.2778,"open_interest":0.0,"volume":0.0,"delta":-0.195,"gamma":0.0001,"vega":18.7859,"theta":-9.5657,"rho":-3.578,"theo":209.0467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.599998474121},{"option":"NDXP260317C23500000","bid":1541.8,"bid_size":1.0,"ask":1722.1,"ask_size":2.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":0.7922,"gamma":0.0001,"vega":19.4957,"theta":-9.6154,"rho":12.8722,"theo":1631.9499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1531.25},{"option":"NDXP260317P23500000","bid":219.4,"bid_size":1.0,"ask":223.8,"ask_size":1.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":-0.2078,"gamma":0.0001,"vega":19.4957,"theta":-9.8053,"rho":-3.8124,"theo":223.7581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":261.800003051758},{"option":"NDXP260317C23600000","bid":1458.1,"bid_size":1.0,"ask":1633.9,"ask_size":1.0,"iv":0.2697,"open_interest":0.0,"volume":0.0,"delta":0.7787,"gamma":0.0002,"vega":20.2173,"theta":-9.8558,"rho":12.691,"theo":1547.9161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1449.89996337891},{"option":"NDXP260317P23600000","bid":235.3,"bid_size":1.0,"ask":239.9,"ask_size":1.0,"iv":0.27,"open_interest":2.0,"volume":0.0,"delta":-0.2214,"gamma":0.0002,"vega":20.2173,"theta":-10.0323,"rho":-4.0646,"theo":239.4252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":224.0,"last_trade_time":"2026-02-11T12:08:03","percent_change":0.0,"prev_day_close":280.199996948242},{"option":"NDXP260317C23700000","bid":1374.4,"bid_size":1.0,"ask":1551.5,"ask_size":1.0,"iv":0.2657,"open_interest":0.0,"volume":0.0,"delta":0.7643,"gamma":0.0002,"vega":20.9351,"theta":-10.0813,"rho":12.4925,"theo":1464.9205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1370.69995117188},{"option":"NDXP260317P23700000","bid":252.1,"bid_size":1.0,"ask":256.7,"ask_size":1.0,"iv":0.266,"open_interest":0.0,"volume":0.0,"delta":-0.2357,"gamma":0.0002,"vega":20.9351,"theta":-10.2444,"rho":-4.334,"theo":256.1305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.75},{"option":"NDXP260317C23800000","bid":1292.8,"bid_size":1.0,"ask":1469.9,"ask_size":1.0,"iv":0.2617,"open_interest":0.0,"volume":0.0,"delta":0.7491,"gamma":0.0002,"vega":21.6322,"theta":-10.2899,"rho":12.283,"theo":1383.0261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1294.15002441406},{"option":"NDXP260317P23800000","bid":270.0,"bid_size":1.0,"ask":274.5,"ask_size":1.0,"iv":0.262,"open_interest":1.0,"volume":0.0,"delta":-0.2509,"gamma":0.0002,"vega":21.6322,"theta":-10.4395,"rho":-4.6145,"theo":273.9371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":210.15,"last_trade_time":"2026-02-11T09:38:41","percent_change":0.0,"prev_day_close":320.699996948242},{"option":"NDXP260317C23900000","bid":1211.8,"bid_size":1.0,"ask":1387.1,"ask_size":1.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":0.7331,"gamma":0.0002,"vega":22.3179,"theta":-10.4792,"rho":12.0588,"theo":1302.289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1211.40002441406},{"option":"NDXP260317P23900000","bid":288.9,"bid_size":1.0,"ask":293.8,"ask_size":1.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":-0.2669,"gamma":0.0002,"vega":22.3179,"theta":-10.6154,"rho":-4.9096,"theo":292.9009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":342.949996948242},{"option":"NDXP260317C24000000","bid":1185.0,"bid_size":1.0,"ask":1256.7,"ask_size":1.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":0.7161,"gamma":0.0002,"vega":22.9975,"theta":-10.6464,"rho":11.8116,"theo":1222.8058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1135.20001220703},{"option":"NDXP260317P24000000","bid":309.4,"bid_size":1.0,"ask":314.2,"ask_size":1.0,"iv":0.2538,"open_interest":0.0,"volume":0.0,"delta":-0.2839,"gamma":0.0002,"vega":22.9975,"theta":-10.7691,"rho":-5.2279,"theo":313.1186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.550003051758},{"option":"NDXP260317C24100000","bid":1141.0,"bid_size":1.0,"ask":1151.4,"ask_size":1.0,"iv":0.2499,"open_interest":0.0,"volume":0.0,"delta":0.6981,"gamma":0.0002,"vega":23.6482,"theta":-10.7886,"rho":11.5463,"theo":1144.6868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1060.70001220703},{"option":"NDXP260317P24100000","bid":331.0,"bid_size":1.0,"ask":336.0,"ask_size":1.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":-0.3019,"gamma":0.0002,"vega":23.6482,"theta":-10.8978,"rho":-5.5641,"theo":334.7005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.399993896484},{"option":"NDXP260317C24200000","bid":1065.0,"bid_size":1.0,"ask":1074.6,"ask_size":1.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.6792,"gamma":0.0002,"vega":24.2586,"theta":-10.9031,"rho":11.2684,"theo":1068.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":987.649993896484},{"option":"NDXP260317P24200000","bid":354.0,"bid_size":1.0,"ask":358.9,"ask_size":1.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":-0.3208,"gamma":0.0002,"vega":24.2586,"theta":-10.9989,"rho":-5.913,"theo":357.7219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.099990844727},{"option":"NDXP260317C24300000","bid":989.2,"bid_size":1.0,"ask":999.2,"ask_size":1.0,"iv":0.2416,"open_interest":0.0,"volume":0.0,"delta":0.6592,"gamma":0.0002,"vega":24.839,"theta":-10.9868,"rho":10.967,"theo":992.8624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.600006103516},{"option":"NDXP260317P24300000","bid":378.7,"bid_size":6.0,"ask":383.6,"ask_size":1.0,"iv":0.2413,"open_interest":0.0,"volume":0.0,"delta":-0.3408,"gamma":0.0002,"vega":24.839,"theta":-11.0692,"rho":-6.2853,"theo":382.2779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":446.399993896484},{"option":"NDXP260317C24400000","bid":916.8,"bid_size":1.0,"ask":925.5,"ask_size":1.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":0.6381,"gamma":0.0002,"vega":25.3758,"theta":-11.036,"rho":10.6402,"theo":919.3976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":847.0},{"option":"NDXP260317P24400000","bid":404.8,"bid_size":5.0,"ask":410.2,"ask_size":1.0,"iv":0.2369,"open_interest":2.0,"volume":0.0,"delta":-0.3619,"gamma":0.0002,"vega":25.3758,"theta":-11.1049,"rho":-6.6831,"theo":408.514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":509.4,"last_trade_time":"2026-02-12T11:32:48","percent_change":0.0,"prev_day_close":476.600006103516},{"option":"NDXP260317C24500000","bid":845.4,"bid_size":1.0,"ask":853.6,"ask_size":1.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":0.6159,"gamma":0.0002,"vega":25.8463,"theta":-11.0473,"rho":10.2997,"theo":847.7237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":779.200012207031},{"option":"NDXP260317P24500000","bid":432.9,"bid_size":1.0,"ask":438.3,"ask_size":1.0,"iv":0.232,"open_interest":2.0,"volume":0.0,"delta":-0.3841,"gamma":0.0002,"vega":25.8463,"theta":-11.1028,"rho":-7.0946,"theo":436.541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":385.0,"last_trade_time":"2026-02-11T12:16:51","percent_change":0.0,"prev_day_close":509.299987792969},{"option":"NDXP260317C24600000","bid":777.2,"bid_size":1.0,"ask":782.5,"ask_size":1.0,"iv":0.2281,"open_interest":4.0,"volume":0.0,"delta":0.5925,"gamma":0.0002,"vega":26.2525,"theta":-11.0177,"rho":9.9355,"theo":777.9474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":666.3,"last_trade_time":"2026-02-17T11:03:34","percent_change":0.0,"prev_day_close":713.799987792969},{"option":"NDXP260317P24600000","bid":459.7,"bid_size":5.0,"ask":471.3,"ask_size":1.0,"iv":0.2278,"open_interest":4.0,"volume":5.0,"delta":-0.4075,"gamma":0.0002,"vega":26.2525,"theta":-11.0597,"rho":-7.5297,"theo":466.4656,"change":-141.8,"open":401.2,"high":401.2,"low":401.2,"tick":"no_change","last_trade_price":401.2,"last_trade_time":"2026-02-18T13:34:31","percent_change":-26.1142,"prev_day_close":543.0},{"option":"NDXP260317C24700000","bid":709.8,"bid_size":1.0,"ask":715.3,"ask_size":1.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.5679,"gamma":0.0003,"vega":26.5831,"theta":-10.9428,"rho":9.542,"theo":710.2508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":650.5},{"option":"NDXP260317P24700000","bid":494.3,"bid_size":1.0,"ask":502.2,"ask_size":1.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":-0.4321,"gamma":0.0003,"vega":26.5831,"theta":-10.9714,"rho":-7.9942,"theo":498.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.0},{"option":"NDXP260317C24800000","bid":644.3,"bid_size":1.0,"ask":649.6,"ask_size":1.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.5421,"gamma":0.0003,"vega":26.8162,"theta":-10.8195,"rho":9.1349,"theo":644.7835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":589.25},{"option":"NDXP260317P24800000","bid":527.9,"bid_size":1.0,"ask":536.6,"ask_size":1.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":-0.4579,"gamma":0.0003,"vega":26.8162,"theta":-10.8346,"rho":-8.4723,"theo":532.7035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.299987792969},{"option":"NDXP260317C24900000","bid":581.3,"bid_size":1.0,"ask":586.8,"ask_size":1.0,"iv":0.2142,"open_interest":0.0,"volume":0.0,"delta":0.5152,"gamma":0.0003,"vega":26.9442,"theta":-10.6451,"rho":8.7,"theo":581.7018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.0},{"option":"NDXP260317P24900000","bid":565.1,"bid_size":1.0,"ask":573.5,"ask_size":1.0,"iv":0.2139,"open_interest":0.0,"volume":0.0,"delta":-0.4848,"gamma":0.0003,"vega":26.9442,"theta":-10.6467,"rho":-8.9781,"theo":569.3227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.450012207031},{"option":"NDXP260317C25000000","bid":521.1,"bid_size":1.0,"ask":526.6,"ask_size":1.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":0.487,"gamma":0.0003,"vega":26.9505,"theta":-10.416,"rho":8.2394,"theo":521.2558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.75},{"option":"NDXP260317P25000000","bid":605.0,"bid_size":1.0,"ask":612.6,"ask_size":1.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":-0.513,"gamma":0.0003,"vega":26.9505,"theta":-10.4042,"rho":-9.5097,"theo":608.5776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.899993896484},{"option":"NDXP260317C25100000","bid":463.6,"bid_size":6.0,"ask":469.0,"ask_size":1.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":0.4578,"gamma":0.0003,"vega":26.8219,"theta":-10.1312,"rho":7.7661,"theo":463.6377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":422.200012207031},{"option":"NDXP260317P25100000","bid":646.8,"bid_size":1.0,"ask":655.1,"ask_size":1.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":-0.5422,"gamma":0.0003,"vega":26.8219,"theta":-10.106,"rho":-10.054,"theo":650.6605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":749.850006103516},{"option":"NDXP260317C25200000","bid":409.2,"bid_size":1.0,"ask":414.5,"ask_size":1.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":0.4275,"gamma":0.0003,"vega":26.5355,"theta":-9.7898,"rho":7.2615,"theo":409.1111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":372.25},{"option":"NDXP260317P25200000","bid":691.2,"bid_size":1.0,"ask":700.0,"ask_size":1.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":-0.5725,"gamma":0.0003,"vega":26.5355,"theta":-9.7512,"rho":-10.6296,"theo":695.8348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.299987792969},{"option":"NDXP260317C25300000","bid":358.1,"bid_size":7.0,"ask":363.4,"ask_size":1.0,"iv":0.1956,"open_interest":0.0,"volume":0.0,"delta":0.3964,"gamma":0.0003,"vega":26.0905,"theta":-9.3919,"rho":6.7496,"theo":357.9351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":325.599990844727},{"option":"NDXP260317P25300000","bid":741.0,"bid_size":1.0,"ask":749.2,"ask_size":1.0,"iv":0.1953,"open_interest":0.0,"volume":0.0,"delta":-0.6036,"gamma":0.0003,"vega":26.0905,"theta":-9.3398,"rho":-11.2124,"theo":744.3597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.600006103516},{"option":"NDXP260317C25400000","bid":310.8,"bid_size":1.0,"ask":315.6,"ask_size":1.0,"iv":0.191,"open_interest":2.0,"volume":0.0,"delta":0.3647,"gamma":0.0003,"vega":25.4621,"theta":-8.9399,"rho":6.2164,"theo":310.3005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":575.8,"last_trade_time":"2026-02-10T11:09:41","percent_change":0.0,"prev_day_close":282.299987792969},{"option":"NDXP260317P25400000","bid":792.5,"bid_size":1.0,"ask":801.1,"ask_size":1.0,"iv":0.1908,"open_interest":0.0,"volume":0.0,"delta":-0.6353,"gamma":0.0003,"vega":25.4621,"theta":-8.8743,"rho":-11.8166,"theo":796.426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.849975585938},{"option":"NDXP260317C25500000","bid":266.5,"bid_size":1.0,"ask":271.5,"ask_size":1.0,"iv":0.1864,"open_interest":6.0,"volume":0.0,"delta":0.3326,"gamma":0.0003,"vega":24.6531,"theta":-8.4358,"rho":5.6796,"theo":266.4061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":231.7,"last_trade_time":"2026-02-17T11:03:29","percent_change":0.0,"prev_day_close":242.599998474121},{"option":"NDXP260317P25500000","bid":847.7,"bid_size":1.0,"ask":857.1,"ask_size":1.0,"iv":0.1863,"open_interest":0.0,"volume":0.0,"delta":-0.6674,"gamma":0.0003,"vega":24.6531,"theta":-8.3568,"rho":-12.4243,"theo":852.2325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":969.100006103516},{"option":"NDXP260317C25600000","bid":226.3,"bid_size":1.0,"ask":231.0,"ask_size":1.0,"iv":0.1821,"open_interest":2.0,"volume":0.0,"delta":0.3004,"gamma":0.0003,"vega":23.6571,"theta":-7.8844,"rho":5.1353,"theo":226.3007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":219.37,"last_trade_time":"2026-02-17T14:29:21","percent_change":0.0,"prev_day_close":206.949996948242},{"option":"NDXP260317P25600000","bid":904.4,"bid_size":1.0,"ask":917.1,"ask_size":1.0,"iv":0.182,"open_interest":0.0,"volume":0.0,"delta":-0.6996,"gamma":0.0003,"vega":23.6571,"theta":-7.792,"rho":-13.0396,"theo":911.828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.85000610352},{"option":"NDXP260317C25700000","bid":189.6,"bid_size":1.0,"ask":193.9,"ask_size":1.0,"iv":0.1778,"open_interest":2.0,"volume":0.0,"delta":0.2685,"gamma":0.0003,"vega":22.4773,"theta":-7.2908,"rho":4.5973,"theo":190.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":294.7,"last_trade_time":"2026-02-12T10:43:23","percent_change":0.0,"prev_day_close":174.399993896484},{"option":"NDXP260317P25700000","bid":943.2,"bid_size":1.0,"ask":1015.8,"ask_size":1.0,"iv":0.179,"open_interest":0.0,"volume":0.0,"delta":-0.7315,"gamma":0.0003,"vega":22.4773,"theta":-7.1849,"rho":-13.6486,"theo":975.2871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1095.5},{"option":"NDXP260317C25800000","bid":156.8,"bid_size":1.0,"ask":161.0,"ask_size":1.0,"iv":0.1735,"open_interest":1.0,"volume":0.0,"delta":0.2373,"gamma":0.0003,"vega":21.1261,"theta":-6.6638,"rho":4.0636,"theo":157.6486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":263.1,"last_trade_time":"2026-02-12T10:40:05","percent_change":0.0,"prev_day_close":145.0},{"option":"NDXP260317P25800000","bid":1010.1,"bid_size":1.0,"ask":1080.1,"ask_size":1.0,"iv":0.1742,"open_interest":0.0,"volume":0.0,"delta":-0.7627,"gamma":0.0003,"vega":21.1261,"theta":-6.5444,"rho":-14.2533,"theo":1042.5778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1166.45001220703},{"option":"NDXP260317C25900000","bid":128.0,"bid_size":1.0,"ask":132.2,"ask_size":2.0,"iv":0.1695,"open_interest":0.0,"volume":0.0,"delta":0.2071,"gamma":0.0002,"vega":19.6257,"theta":-6.0141,"rho":3.5525,"theo":129.0851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.599998474121},{"option":"NDXP260317P25900000","bid":1081.0,"bid_size":1.0,"ask":1152.1,"ask_size":1.0,"iv":0.1705,"open_interest":0.0,"volume":0.0,"delta":-0.7929,"gamma":0.0002,"vega":19.6257,"theta":-5.8813,"rho":-14.8354,"theo":1113.7152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1241.19995117188},{"option":"NDXP260317C26000000","bid":103.3,"bid_size":1.0,"ask":107.1,"ask_size":2.0,"iv":0.1657,"open_interest":76.0,"volume":0.0,"delta":0.1784,"gamma":0.0002,"vega":17.9943,"theta":-5.3564,"rho":3.0582,"theo":104.3055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.8,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":97.7000007629394},{"option":"NDXP260317P26000000","bid":1158.8,"bid_size":1.0,"ask":1222.2,"ask_size":1.0,"iv":0.1675,"open_interest":0.0,"volume":0.0,"delta":-0.8216,"gamma":0.0002,"vega":17.9943,"theta":-5.2102,"rho":-15.4006,"theo":1188.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1315.90002441406},{"option":"NDXP260317C26100000","bid":82.4,"bid_size":1.0,"ask":86.0,"ask_size":2.0,"iv":0.1623,"open_interest":7.0,"volume":0.0,"delta":0.1517,"gamma":0.0002,"vega":16.2983,"theta":-4.707,"rho":2.6035,"theo":83.2149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":119.7,"last_trade_time":"2026-02-13T14:41:43","percent_change":0.0,"prev_day_close":79.0},{"option":"NDXP260317P26100000","bid":1238.0,"bid_size":1.0,"ask":1301.0,"ask_size":1.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":-0.8483,"gamma":0.0002,"vega":16.2983,"theta":-4.5473,"rho":-15.9263,"theo":1267.2468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1399.5},{"option":"NDXP260317C26200000","bid":65.0,"bid_size":1.0,"ask":68.4,"ask_size":1.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":0.1273,"gamma":0.0002,"vega":14.551,"theta":-4.0834,"rho":2.1836,"theo":65.6403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.1999988555908},{"option":"NDXP260317P26200000","bid":1260.0,"bid_size":1.0,"ask":1437.1,"ask_size":1.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":-0.8727,"gamma":0.0002,"vega":14.551,"theta":-3.9102,"rho":-16.4171,"theo":1349.3731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1481.59997558594},{"option":"NDXP260317C26300000","bid":50.9,"bid_size":1.0,"ask":53.9,"ask_size":3.0,"iv":0.1564,"open_interest":0.0,"volume":0.0,"delta":0.1056,"gamma":0.0002,"vega":12.8476,"theta":-3.5013,"rho":1.8106,"theo":51.2943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.6499996185303},{"option":"NDXP260317P26300000","bid":1348.9,"bid_size":1.0,"ask":1529.1,"ask_size":1.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-0.8944,"gamma":0.0002,"vega":12.8476,"theta":-3.3147,"rho":-16.8611,"theo":1434.728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1572.25},{"option":"NDXP260317C26400000","bid":39.5,"bid_size":1.0,"ask":42.3,"ask_size":3.0,"iv":0.1541,"open_interest":2.0,"volume":2.0,"delta":0.0868,"gamma":0.0001,"vega":11.2074,"theta":-2.9736,"rho":1.4887,"theo":39.8428,"change":14.1,"open":54.1,"high":54.1,"low":54.1,"tick":"up","last_trade_price":54.1,"last_trade_time":"2026-02-18T11:45:28","percent_change":35.25,"prev_day_close":40.0},{"option":"NDXP260317P26400000","bid":1437.0,"bid_size":1.0,"ask":1614.0,"ask_size":1.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":-0.9132,"gamma":0.0001,"vega":11.2074,"theta":-2.7735,"rho":-17.254,"theo":1522.9774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1661.40002441406},{"option":"NDXP260317C26500000","bid":30.6,"bid_size":2.0,"ask":33.1,"ask_size":3.0,"iv":0.1524,"open_interest":1.0,"volume":2.0,"delta":0.0708,"gamma":0.0001,"vega":9.6926,"theta":-2.5083,"rho":1.2122,"theo":30.8703,"change":11.1,"open":42.8,"high":42.8,"low":42.8,"tick":"up","last_trade_price":42.8,"last_trade_time":"2026-02-18T11:45:28","percent_change":35.0158,"prev_day_close":31.7000007629394},{"option":"NDXP260317P26500000","bid":1527.6,"bid_size":1.0,"ask":1704.7,"ask_size":1.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-0.9292,"gamma":0.0001,"vega":9.6926,"theta":-2.2948,"rho":-17.6015,"theo":1613.7058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1753.90002441406},{"option":"NDXP260317C26600000","bid":23.7,"bid_size":2.0,"ask":26.0,"ask_size":3.0,"iv":0.1511,"open_interest":2.0,"volume":0.0,"delta":0.0576,"gamma":0.0001,"vega":8.3322,"theta":-2.108,"rho":0.9861,"theo":23.9535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":43.65,"last_trade_time":"2026-02-12T16:01:00","percent_change":0.0,"prev_day_close":25.1499996185303},{"option":"NDXP260317P26600000","bid":1620.5,"bid_size":1.0,"ask":1800.6,"ask_size":1.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.9424,"gamma":0.0001,"vega":8.3322,"theta":-1.881,"rho":-17.8985,"theo":1706.4899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1847.59997558594},{"option":"NDXP260317C26800000","bid":14.3,"bid_size":9.0,"ask":16.3,"ask_size":3.0,"iv":0.1499,"open_interest":2.0,"volume":0.0,"delta":0.0382,"gamma":0.0001,"vega":6.1031,"theta":-1.4912,"rho":0.6516,"theo":14.6961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.25,"last_trade_time":"2026-02-17T15:56:22","percent_change":0.0,"prev_day_close":15.8000001907349},{"option":"NDXP260317P26800000","bid":1721.7,"bid_size":1.0,"ask":2076.4,"ask_size":1.0,"iv":0.1532,"open_interest":0.0,"volume":0.0,"delta":-0.9618,"gamma":0.0001,"vega":6.1031,"theta":-1.2374,"rho":-18.375,"theo":1896.6343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2039.59997558594},{"option":"NDXP260317C27000000","bid":8.9,"bid_size":4.0,"ask":10.5,"ask_size":3.0,"iv":0.15,"open_interest":1.0,"volume":0.0,"delta":0.0257,"gamma":0.0001,"vega":4.4834,"theta":-1.0721,"rho":0.4383,"theo":9.373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.58,"last_trade_time":"2026-02-17T09:50:32","percent_change":0.0,"prev_day_close":10.25},{"option":"NDXP260317P27000000","bid":1915.6,"bid_size":1.0,"ask":2271.0,"ask_size":1.0,"iv":0.1557,"open_interest":0.0,"volume":0.0,"delta":-0.9743,"gamma":0.0001,"vega":4.4834,"theta":-0.7914,"rho":-18.7302,"theo":2090.7131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2234.09997558594},{"option":"NDXP260317C27200000","bid":5.6,"bid_size":4.0,"ask":7.1,"ask_size":4.0,"iv":0.1513,"open_interest":1.0,"volume":0.0,"delta":0.0178,"gamma":0.0,"vega":3.3286,"theta":-0.7873,"rho":0.302,"theo":6.2229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.81,"last_trade_time":"2026-02-17T09:50:32","percent_change":0.0,"prev_day_close":6.94999980926514},{"option":"NDXP260317P27200000","bid":2111.8,"bid_size":1.0,"ask":2467.4,"ask_size":1.0,"iv":0.1596,"open_interest":0.0,"volume":0.0,"delta":-0.9822,"gamma":0.0,"vega":3.3286,"theta":-0.4797,"rho":-19.0085,"theo":2286.9648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2429.40002441406},{"option":"NDXP260317C27400000","bid":3.8,"bid_size":3.0,"ask":5.0,"ask_size":4.0,"iv":0.1543,"open_interest":0.0,"volume":0.0,"delta":0.0125,"gamma":0.0,"vega":2.5001,"theta":-0.5889,"rho":0.2123,"theo":4.2694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.95000004768372},{"option":"NDXP260317P27400000","bid":2309.3,"bid_size":1.0,"ask":2664.6,"ask_size":1.0,"iv":0.1643,"open_interest":0.0,"volume":0.0,"delta":-0.9875,"gamma":0.0,"vega":2.5001,"theta":-0.2544,"rho":-19.2401,"theo":2484.4131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2622.15002441406},{"option":"NDXP260317C27500000","bid":3.1,"bid_size":5.0,"ask":4.4,"ask_size":5.0,"iv":0.1554,"open_interest":0.0,"volume":0.0,"delta":0.0106,"gamma":0.0,"vega":2.1764,"theta":-0.5124,"rho":0.1794,"theo":3.5728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.25},{"option":"NDXP260317P27500000","bid":2408.3,"bid_size":1.0,"ask":2763.7,"ask_size":1.0,"iv":0.1672,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0,"vega":2.1764,"theta":-0.1644,"rho":-19.344,"theo":2583.4174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2725.20007324219},{"option":"NDXP260317C27600000","bid":2.55,"bid_size":5.0,"ask":3.8,"ask_size":5.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":0.009,"gamma":0.0,"vega":1.9005,"theta":-0.4477,"rho":0.152,"theo":3.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.72499990463257},{"option":"NDXP260317P27600000","bid":2507.5,"bid_size":1.0,"ask":2862.9,"ask_size":1.0,"iv":0.1705,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0,"vega":1.9005,"theta":-0.0864,"rho":-19.4423,"theo":2682.5564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2819.04992675781},{"option":"NDXP260317C27800000","bid":1.8,"bid_size":6.0,"ask":3.1,"ask_size":6.0,"iv":0.1626,"open_interest":0.0,"volume":0.0,"delta":0.0066,"gamma":0.0,"vega":1.4639,"theta":-0.3467,"rho":0.1117,"theo":2.1839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.92500007152557},{"option":"NDXP260317P27800000","bid":2706.2,"bid_size":1.0,"ask":3061.6,"ask_size":1.0,"iv":0.1776,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0,"vega":1.4639,"theta":0.0,"rho":-19.6246,"theo":2881.1312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3023.15002441406},{"option":"NDXP260317C28000000","bid":1.3,"bid_size":6.0,"ask":2.55,"ask_size":6.0,"iv":0.1668,"open_interest":0.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":1.1485,"theta":-0.2746,"rho":0.0838,"theo":1.6349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.34999996423721},{"option":"NDXP260317P28000000","bid":2905.1,"bid_size":1.0,"ask":3260.6,"ask_size":1.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":-0.995,"gamma":0.0,"vega":1.1485,"theta":0.0,"rho":-19.7944,"theo":3079.984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3220.79992675781},{"option":"NDXP260317C28500000","bid":0.6,"bid_size":6.0,"ask":1.85,"ask_size":9.0,"iv":0.1808,"open_interest":0.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.6873,"theta":-0.1715,"rho":0.0464,"theo":0.9172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.47499995306134},{"option":"NDXP260317P28500000","bid":3403.0,"bid_size":1.0,"ask":3758.4,"ask_size":1.0,"iv":0.2055,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.6873,"theta":0.0,"rho":-20.1866,"theo":3577.7709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3719.54992675781},{"option":"NDXP260317C29000000","bid":0.2,"bid_size":5.0,"ask":1.45,"ask_size":11.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.4642,"theta":-0.123,"rho":0.0298,"theo":0.6116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"NDXP260317P29000000","bid":3901.1,"bid_size":1.0,"ask":4256.5,"ask_size":1.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.4642,"theta":0.0,"rho":-20.5581,"theo":4075.9698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4216.5},{"option":"NDXP260317C29500000","bid":0.0,"bid_size":0.0,"ask":1.2,"ask_size":14.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.3384,"theta":-0.0957,"rho":0.0211,"theo":0.451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"NDXP260317P29500000","bid":4399.4,"bid_size":1.0,"ask":4754.8,"ask_size":1.0,"iv":0.2461,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.3384,"theta":0.0,"rho":-20.9216,"theo":4574.3138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4714.60009765625},{"option":"NDXP260317C30000000","bid":0.0,"bid_size":0.0,"ask":1.1,"ask_size":16.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.258,"theta":-0.0778,"rho":0.0157,"theo":0.3508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.875},{"option":"NDXP260317P30000000","bid":4897.8,"bid_size":1.0,"ask":5253.2,"ask_size":1.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.258,"theta":0.0,"rho":-21.2819,"theo":5072.7181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5212.84985351562},{"option":"NDXP260317C30500000","bid":0.0,"bid_size":0.0,"ask":1.0,"ask_size":19.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.2024,"theta":-0.0648,"rho":0.0121,"theo":0.2816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"NDXP260317P30500000","bid":5396.2,"bid_size":1.0,"ask":5751.6,"ask_size":1.0,"iv":0.2863,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.2022,"theta":0.0,"rho":-21.6403,"theo":5571.1533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5710.9501953125},{"option":"NDXP260317C31000000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":19.0,"iv":0.2578,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1622,"theta":-0.0549,"rho":0.0095,"theo":0.2308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.75},{"option":"NDXP260317P31000000","bid":5894.6,"bid_size":1.0,"ask":6250.0,"ask_size":1.0,"iv":0.3054,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1622,"theta":0.0,"rho":-21.9977,"theo":6069.6073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6209.5},{"option":"NDXP260317C32000000","bid":0.0,"bid_size":0.0,"ask":0.85,"ask_size":20.0,"iv":0.2904,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.1095,"theta":-0.041,"rho":0.0063,"theo":0.1632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"NDXP260317P32000000","bid":6891.5,"bid_size":1.0,"ask":7246.9,"ask_size":1.0,"iv":0.343,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.1095,"theta":0.0,"rho":-22.7106,"theo":7066.5487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7206.30004882812},{"option":"NDXP260318C13000000","bid":11699.1,"bid_size":1.0,"ask":12054.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.2821,"theta":0.0,"rho":9.5639,"theo":11879.4896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11737.4501953125},{"option":"NDXP260318P13000000","bid":0.85,"bid_size":7.0,"ask":2.1,"ask_size":5.0,"iv":0.787,"open_interest":0.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.2821,"theta":-0.3643,"rho":-0.023,"theo":1.901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.02500003576279},{"option":"NDXP260318C14000000","bid":10702.9,"bid_size":1.0,"ask":11058.6,"ask_size":1.0,"iv":0.5577,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.3894,"theta":0.0,"rho":10.2912,"theo":10883.2284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10737.099609375},{"option":"NDXP260318P14000000","bid":1.65,"bid_size":7.0,"ask":2.9,"ask_size":4.0,"iv":0.7299,"open_interest":0.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.3894,"theta":-0.4618,"rho":-0.0326,"theo":2.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.00000005960464},{"option":"NDXP260318C15000000","bid":9707.1,"bid_size":1.0,"ask":10062.8,"ask_size":1.0,"iv":0.6101,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.5432,"theta":0.0,"rho":11.0139,"theo":9887.2309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9741.7998046875},{"option":"NDXP260318P15000000","bid":2.65,"bid_size":6.0,"ask":4.0,"ask_size":5.0,"iv":0.672,"open_interest":0.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.5433,"theta":-0.5911,"rho":-0.0467,"theo":3.4321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.19999992847443},{"option":"NDXP260318C16000000","bid":8711.7,"bid_size":1.0,"ask":9067.4,"ask_size":1.0,"iv":0.5794,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.7692,"theta":0.0,"rho":11.729,"theo":8891.6588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8752.60009765625},{"option":"NDXP260318P16000000","bid":4.1,"bid_size":7.0,"ask":5.5,"ask_size":5.0,"iv":0.6154,"open_interest":0.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.7692,"theta":-0.7677,"rho":-0.0686,"theo":4.7549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.0},{"option":"NDXP260318C17000000","bid":7716.9,"bid_size":1.0,"ask":8072.0,"ask_size":1.0,"iv":0.5334,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":1.1153,"theta":0.0,"rho":12.4308,"theo":7896.7966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7761.75},{"option":"NDXP260318P17000000","bid":6.3,"bid_size":5.0,"ask":7.7,"ask_size":5.0,"iv":0.561,"open_interest":0.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":1.1154,"theta":-1.0162,"rho":-0.1037,"theo":6.7879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.45000004768372},{"option":"NDXP260318C18000000","bid":6723.4,"bid_size":1.0,"ask":7078.4,"ask_size":1.0,"iv":0.4908,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":1.66,"theta":-0.4831,"rho":13.1091,"theo":6903.2026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6764.5},{"option":"NDXP260318P18000000","bid":9.4,"bid_size":5.0,"ask":11.1,"ask_size":4.0,"iv":0.5081,"open_interest":0.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":1.66,"theta":-1.3796,"rho":-0.1623,"theo":10.088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.25},{"option":"NDXP260318C18500000","bid":6227.3,"bid_size":1.0,"ask":6582.3,"ask_size":1.0,"iv":0.4688,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":2.043,"theta":-0.7923,"rho":13.434,"theo":6407.1826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260318P18500000","bid":11.8,"bid_size":5.0,"ask":13.5,"ask_size":4.0,"iv":0.4826,"open_interest":0.0,"volume":0.0,"delta":-0.011,"gamma":0.0,"vega":2.0432,"theta":-1.6241,"rho":-0.2058,"theo":12.5169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260318C19000000","bid":5732.0,"bid_size":1.0,"ask":6087.1,"ask_size":1.0,"iv":0.4473,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0,"vega":2.5434,"theta":-1.1597,"rho":13.7431,"theo":5911.9626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5774.69995117188},{"option":"NDXP260318P19000000","bid":15.0,"bid_size":4.0,"ask":16.7,"ask_size":4.0,"iv":0.4585,"open_interest":0.0,"volume":0.0,"delta":-0.0142,"gamma":0.0,"vega":2.5433,"theta":-1.9264,"rho":-0.2652,"theo":15.742,"change":0.0,"open":0.0,"high":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":"NDXP260318C19500000","bid":5237.8,"bid_size":1.0,"ask":5592.9,"ask_size":1.0,"iv":0.426,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0,"vega":3.186,"theta":-1.6056,"rho":14.0314,"theo":5417.921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5281.19995117188},{"option":"NDXP260318P19500000","bid":19.2,"bid_size":1.0,"ask":21.0,"ask_size":4.0,"iv":0.4349,"open_interest":0.0,"volume":0.0,"delta":-0.0185,"gamma":0.0,"vega":3.186,"theta":-2.3076,"rho":-0.3453,"theo":20.1488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.6999998092651},{"option":"NDXP260318C20000000","bid":4745.2,"bid_size":1.0,"ask":5100.3,"ask_size":1.0,"iv":0.4053,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0,"vega":4.0325,"theta":-2.15,"rho":14.2876,"theo":4925.563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4790.15014648438},{"option":"NDXP260318P20000000","bid":24.9,"bid_size":4.0,"ask":26.9,"ask_size":4.0,"iv":0.4123,"open_interest":0.0,"volume":0.0,"delta":-0.0244,"gamma":0.0,"vega":4.0325,"theta":-2.7872,"rho":-0.4576,"theo":26.2383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.4999990463257},{"option":"NDXP260318C20500000","bid":4253.9,"bid_size":1.0,"ask":4610.1,"ask_size":1.0,"iv":0.3841,"open_interest":0.0,"volume":0.0,"delta":0.9674,"gamma":0.0,"vega":5.1258,"theta":-2.8078,"rho":14.5021,"theo":4435.5109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4299.19995117188},{"option":"NDXP260318P20500000","bid":32.9,"bid_size":3.0,"ask":35.1,"ask_size":1.0,"iv":0.3908,"open_interest":0.0,"volume":0.0,"delta":-0.0325,"gamma":0.0,"vega":5.1258,"theta":-3.3801,"rho":-0.6115,"theo":34.6336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.9500007629394},{"option":"NDXP260318C21000000","bid":3884.5,"bid_size":1.0,"ask":3981.4,"ask_size":1.0,"iv":0.3393,"open_interest":0.0,"volume":0.0,"delta":0.9562,"gamma":0.0,"vega":6.5174,"theta":-3.595,"rho":14.6582,"theo":3948.6891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3799.80004882812},{"option":"NDXP260318P21000000","bid":44.4,"bid_size":2.0,"ask":46.8,"ask_size":3.0,"iv":0.37,"open_interest":0.0,"volume":0.0,"delta":-0.0438,"gamma":0.0,"vega":6.5174,"theta":-4.1025,"rho":-0.8239,"theo":46.2592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.3999996185303},{"option":"NDXP260318C21200000","bid":3691.4,"bid_size":1.0,"ask":3788.0,"ask_size":1.0,"iv":0.335,"open_interest":0.0,"volume":0.0,"delta":0.9505,"gamma":0.0,"vega":7.1873,"theta":-3.9519,"rho":14.6971,"theo":3755.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3607.70007324219},{"option":"NDXP260318P21200000","bid":50.3,"bid_size":3.0,"ask":52.7,"ask_size":1.0,"iv":0.362,"open_interest":0.0,"volume":0.0,"delta":-0.0495,"gamma":0.0,"vega":7.1873,"theta":-4.4335,"rho":-0.9324,"theo":52.1359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.3499984741211},{"option":"NDXP260318C21400000","bid":3500.0,"bid_size":1.0,"ask":3595.2,"ask_size":1.0,"iv":0.3308,"open_interest":0.0,"volume":0.0,"delta":0.944,"gamma":0.0,"vega":7.9138,"theta":-4.3369,"rho":14.7212,"theo":3562.5983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3416.84997558594},{"option":"NDXP260318P21400000","bid":57.0,"bid_size":3.0,"ask":59.6,"ask_size":2.0,"iv":0.354,"open_interest":0.0,"volume":0.0,"delta":-0.056,"gamma":0.0,"vega":7.9138,"theta":-4.7926,"rho":-1.0556,"theo":58.9263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.6500015258789},{"option":"NDXP260318C21500000","bid":3404.6,"bid_size":1.0,"ask":3499.2,"ask_size":1.0,"iv":0.3284,"open_interest":0.0,"volume":0.0,"delta":0.9404,"gamma":0.0,"vega":8.3041,"theta":-4.5405,"rho":14.7274,"theo":3466.694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3321.59997558594},{"option":"NDXP260318P21500000","bid":60.8,"bid_size":3.0,"ask":63.4,"ask_size":2.0,"iv":0.3501,"open_interest":0.0,"volume":0.0,"delta":-0.0596,"gamma":0.0,"vega":8.3041,"theta":-4.9832,"rho":-1.1231,"theo":62.7115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.1000022888184},{"option":"NDXP260318C21600000","bid":3309.7,"bid_size":1.0,"ask":3402.9,"ask_size":1.0,"iv":0.3261,"open_interest":0.0,"volume":0.0,"delta":0.9366,"gamma":0.0,"vega":8.7186,"theta":-4.7516,"rho":14.7282,"theo":3371.0796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3259.10009765625},{"option":"NDXP260318P21600000","bid":64.9,"bid_size":3.0,"ask":67.6,"ask_size":1.0,"iv":0.3464,"open_interest":0.0,"volume":0.0,"delta":-0.0634,"gamma":0.0,"vega":8.7186,"theta":-5.1814,"rho":-1.1959,"theo":66.7866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.75},{"option":"NDXP260318C21800000","bid":3120.9,"bid_size":1.0,"ask":3212.3,"ask_size":1.0,"iv":0.3213,"open_interest":0.0,"volume":0.0,"delta":0.928,"gamma":0.0001,"vega":9.6153,"theta":-5.1974,"rho":14.7108,"theo":3180.8361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3070.15002441406},{"option":"NDXP260318P21800000","bid":73.9,"bid_size":4.0,"ask":76.8,"ask_size":1.0,"iv":0.3387,"open_interest":0.0,"volume":0.0,"delta":-0.072,"gamma":0.0001,"vega":9.6153,"theta":-5.6012,"rho":-1.3608,"theo":75.9221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.4500007629394},{"option":"NDXP260318C22000000","bid":2933.5,"bid_size":1.0,"ask":3023.3,"ask_size":1.0,"iv":0.3161,"open_interest":0.0,"volume":0.0,"delta":0.9182,"gamma":0.0001,"vega":10.5786,"theta":-5.6744,"rho":14.6712,"theo":2992.0877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.0},{"option":"NDXP260318P22000000","bid":84.5,"bid_size":4.0,"ask":87.6,"ask_size":1.0,"iv":0.3314,"open_interest":0.0,"volume":0.0,"delta":-0.0818,"gamma":0.0001,"vega":10.5786,"theta":-6.0523,"rho":-1.5477,"theo":86.5526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.799999237061},{"option":"NDXP260318C22200000","bid":2747.9,"bid_size":1.0,"ask":2835.4,"ask_size":1.0,"iv":0.3108,"open_interest":0.0,"volume":0.0,"delta":0.9069,"gamma":0.0001,"vega":11.6382,"theta":-6.18,"rho":14.6043,"theo":2805.0314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2697.34997558594},{"option":"NDXP260318P22200000","bid":96.6,"bid_size":3.0,"ask":99.8,"ask_size":1.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":-0.0931,"gamma":0.0001,"vega":11.6382,"theta":-6.532,"rho":-1.762,"theo":98.8754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":115.100002288818},{"option":"NDXP260318C22400000","bid":2564.4,"bid_size":1.0,"ask":2649.5,"ask_size":1.0,"iv":0.3053,"open_interest":0.0,"volume":0.0,"delta":0.894,"gamma":0.0001,"vega":12.7819,"theta":-6.7096,"rho":14.5034,"theo":2619.9188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2484.70007324219},{"option":"NDXP260318P22400000","bid":110.6,"bid_size":1.0,"ask":113.9,"ask_size":1.0,"iv":0.3167,"open_interest":0.0,"volume":0.0,"delta":-0.1059,"gamma":0.0001,"vega":12.7819,"theta":-7.0357,"rho":-2.0103,"theo":113.1417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.599998474121},{"option":"NDXP260318C22500000","bid":2473.8,"bid_size":1.0,"ask":2557.1,"ask_size":1.0,"iv":0.3025,"open_interest":0.0,"volume":0.0,"delta":0.887,"gamma":0.0001,"vega":13.3735,"theta":-6.9815,"rho":14.4429,"theo":2528.1583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2394.05004882812},{"option":"NDXP260318P22500000","bid":118.4,"bid_size":2.0,"ask":121.8,"ask_size":1.0,"iv":0.313,"open_interest":0.0,"volume":0.0,"delta":-0.113,"gamma":0.0001,"vega":13.3735,"theta":-7.2946,"rho":-2.1445,"theo":121.0707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":140.599998474121},{"option":"NDXP260318C22600000","bid":2382.9,"bid_size":1.0,"ask":2466.0,"ask_size":1.0,"iv":0.2994,"open_interest":0.0,"volume":0.0,"delta":0.8794,"gamma":0.0001,"vega":13.9883,"theta":-7.2566,"rho":14.3738,"theo":2436.9576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2304.39990234375},{"option":"NDXP260318P22600000","bid":126.7,"bid_size":1.0,"ask":130.1,"ask_size":1.0,"iv":0.3094,"open_interest":0.0,"volume":0.0,"delta":-0.1206,"gamma":0.0001,"vega":13.9883,"theta":-7.5567,"rho":-2.2873,"theo":129.5595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.349998474121},{"option":"NDXP260318C22800000","bid":2203.9,"bid_size":1.0,"ask":2284.7,"ask_size":1.0,"iv":0.2935,"open_interest":0.0,"volume":0.0,"delta":0.8629,"gamma":0.0001,"vega":15.2855,"theta":-7.8113,"rho":14.2013,"theo":2256.3777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2127.14990234375},{"option":"NDXP260318P22800000","bid":145.2,"bid_size":1.0,"ask":148.8,"ask_size":1.0,"iv":0.3021,"open_interest":0.0,"volume":0.0,"delta":-0.1371,"gamma":0.0001,"vega":15.2855,"theta":-8.0855,"rho":-2.6072,"theo":148.3585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.849998474121},{"option":"NDXP260318C23000000","bid":2027.5,"bid_size":1.0,"ask":2105.5,"ask_size":1.0,"iv":0.2872,"open_interest":0.0,"volume":0.0,"delta":0.8443,"gamma":0.0001,"vega":16.6154,"theta":-8.3634,"rho":13.9933,"theo":2078.4402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1952.85003662109},{"option":"NDXP260318P23000000","bid":166.2,"bid_size":1.0,"ask":170.1,"ask_size":1.0,"iv":0.2947,"open_interest":0.0,"volume":0.0,"delta":-0.1557,"gamma":0.0001,"vega":16.6154,"theta":-8.6116,"rho":-2.9626,"theo":169.8,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.25},{"option":"NDXP260318C23200000","bid":1854.0,"bid_size":1.0,"ask":1929.8,"ask_size":1.0,"iv":0.2807,"open_interest":0.0,"volume":0.0,"delta":0.8234,"gamma":0.0001,"vega":18.0108,"theta":-8.9004,"rho":13.7372,"theo":1903.3846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1781.84997558594},{"option":"NDXP260318P23200000","bid":190.3,"bid_size":1.0,"ask":194.3,"ask_size":1.0,"iv":0.2873,"open_interest":0.0,"volume":0.0,"delta":-0.1766,"gamma":0.0001,"vega":18.0108,"theta":-9.1227,"rho":-3.366,"theo":194.1234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.0},{"option":"NDXP260318C23400000","bid":1684.3,"bid_size":1.0,"ask":1757.1,"ask_size":1.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":0.8,"gamma":0.0001,"vega":19.4138,"theta":-9.409,"rho":13.4348,"theo":1731.5743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1640.45001220703},{"option":"NDXP260318P23400000","bid":217.8,"bid_size":1.0,"ask":222.2,"ask_size":1.0,"iv":0.2798,"open_interest":0.0,"volume":0.0,"delta":-0.2,"gamma":0.0001,"vega":19.4138,"theta":-9.6054,"rho":-3.8158,"theo":221.692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":257.350006103516},{"option":"NDXP260318C23500000","bid":1600.7,"bid_size":1.0,"ask":1672.1,"ask_size":1.0,"iv":0.2705,"open_interest":0.0,"volume":0.0,"delta":0.7873,"gamma":0.0001,"vega":20.1211,"theta":-9.6484,"rho":13.2653,"theo":1646.9814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1532.95001220703},{"option":"NDXP260318P23500000","bid":232.6,"bid_size":1.0,"ask":237.0,"ask_size":1.0,"iv":0.2759,"open_interest":0.0,"volume":0.0,"delta":-0.2127,"gamma":0.0001,"vega":20.1211,"theta":-9.8318,"rho":-4.059,"theo":236.7887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.600006103516},{"option":"NDXP260318C23600000","bid":1518.0,"bid_size":1.0,"ask":1588.0,"ask_size":1.0,"iv":0.2669,"open_interest":0.0,"volume":0.0,"delta":0.7738,"gamma":0.0002,"vega":20.8368,"theta":-9.8752,"rho":13.0772,"theo":1563.3472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1452.19995117188},{"option":"NDXP260318P23600000","bid":248.9,"bid_size":1.0,"ask":253.3,"ask_size":1.0,"iv":0.272,"open_interest":2.0,"volume":0.0,"delta":-0.2262,"gamma":0.0002,"vega":20.8368,"theta":-10.0456,"rho":-4.3208,"theo":252.8439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.1,"last_trade_time":"2026-02-12T09:50:36","percent_change":0.0,"prev_day_close":293.350006103516},{"option":"NDXP260318C23700000","bid":1436.4,"bid_size":1.0,"ask":1505.0,"ask_size":1.0,"iv":0.2632,"open_interest":0.0,"volume":0.0,"delta":0.7596,"gamma":0.0002,"vega":21.5407,"theta":-10.0872,"rho":12.8747,"theo":1480.7458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1372.55004882812},{"option":"NDXP260318P23700000","bid":266.0,"bid_size":1.0,"ask":270.6,"ask_size":1.0,"iv":0.268,"open_interest":0.0,"volume":0.0,"delta":-0.2404,"gamma":0.0002,"vega":21.5407,"theta":-10.2447,"rho":-4.597,"theo":269.932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.25},{"option":"NDXP260318C23800000","bid":1355.9,"bid_size":1.0,"ask":1423.2,"ask_size":1.0,"iv":0.2595,"open_interest":0.0,"volume":0.0,"delta":0.7446,"gamma":0.0002,"vega":22.2253,"theta":-10.2827,"rho":12.6617,"theo":1399.2284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1294.25},{"option":"NDXP260318P23800000","bid":284.3,"bid_size":1.0,"ask":289.0,"ask_size":1.0,"iv":0.2641,"open_interest":0.0,"volume":1.0,"delta":-0.2554,"gamma":0.0002,"vega":22.2253,"theta":-10.4272,"rho":-4.8836,"theo":288.1041,"change":-45.35,"open":289.1,"high":289.1,"low":289.1,"tick":"down","last_trade_price":289.1,"last_trade_time":"2026-02-18T09:57:19","percent_change":-13.5596,"prev_day_close":334.449996948242},{"option":"NDXP260318C23900000","bid":1276.7,"bid_size":1.0,"ask":1342.3,"ask_size":1.0,"iv":0.2557,"open_interest":0.0,"volume":0.0,"delta":0.7288,"gamma":0.0002,"vega":22.9033,"theta":-10.4594,"rho":12.4313,"theo":1318.8566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1228.39996337891},{"option":"NDXP260318P23900000","bid":303.7,"bid_size":1.0,"ask":308.4,"ask_size":1.0,"iv":0.26,"open_interest":0.0,"volume":1.0,"delta":-0.2712,"gamma":0.0002,"vega":22.9033,"theta":-10.5909,"rho":-5.1877,"theo":307.4218,"change":-48.65,"open":309.0,"high":309.0,"low":309.0,"tick":"down","last_trade_price":309.0,"last_trade_time":"2026-02-18T09:57:19","percent_change":-13.6027,"prev_day_close":357.649993896484},{"option":"NDXP260318C24000000","bid":1203.1,"bid_size":1.0,"ask":1262.4,"ask_size":1.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.7121,"gamma":0.0002,"vega":23.5715,"theta":-10.6145,"rho":12.1781,"theo":1239.7317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1152.40002441406},{"option":"NDXP260318P24000000","bid":324.3,"bid_size":1.0,"ask":329.3,"ask_size":1.0,"iv":0.2559,"open_interest":0.0,"volume":0.0,"delta":-0.2879,"gamma":0.0002,"vega":23.5715,"theta":-10.7331,"rho":-5.5146,"theo":327.9864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.400009155273},{"option":"NDXP260318C24100000","bid":1158.0,"bid_size":1.0,"ask":1168.8,"ask_size":1.0,"iv":0.252,"open_interest":0.0,"volume":0.0,"delta":0.6944,"gamma":0.0002,"vega":24.2064,"theta":-10.7455,"rho":11.9097,"theo":1161.9503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1077.69995117188},{"option":"NDXP260318P24100000","bid":346.1,"bid_size":1.0,"ask":351.4,"ask_size":1.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":-0.3056,"gamma":0.0002,"vega":24.2064,"theta":-10.8511,"rho":-5.8568,"theo":349.8945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":406.399993896484},{"option":"NDXP260318C24200000","bid":1082.0,"bid_size":1.0,"ask":1092.0,"ask_size":1.0,"iv":0.2477,"open_interest":0.0,"volume":0.0,"delta":0.6758,"gamma":0.0002,"vega":24.8042,"theta":-10.8501,"rho":11.6277,"theo":1085.5795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.39999389648},{"option":"NDXP260318P24200000","bid":369.7,"bid_size":1.0,"ask":374.7,"ask_size":1.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":-0.3241,"gamma":0.0002,"vega":24.8042,"theta":-10.9428,"rho":-6.2124,"theo":373.2132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.0},{"option":"NDXP260318C24300000","bid":1007.4,"bid_size":1.0,"ask":1017.0,"ask_size":1.0,"iv":0.2434,"open_interest":0.0,"volume":0.0,"delta":0.6563,"gamma":0.0002,"vega":25.3738,"theta":-10.9253,"rho":11.3205,"theo":1010.7207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":933.099975585938},{"option":"NDXP260318P24300000","bid":394.5,"bid_size":7.0,"ask":399.5,"ask_size":1.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":-0.3437,"gamma":0.0002,"vega":25.3738,"theta":-11.005,"rho":-6.5932,"theo":398.0438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":461.850006103516},{"option":"NDXP260318C24400000","bid":933.5,"bid_size":1.0,"ask":944.6,"ask_size":1.0,"iv":0.239,"open_interest":0.0,"volume":0.0,"delta":0.6356,"gamma":0.0002,"vega":25.8974,"theta":-10.9674,"rho":10.9902,"theo":937.5121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":864.299987792969},{"option":"NDXP260318P24400000","bid":420.9,"bid_size":5.0,"ask":426.3,"ask_size":1.0,"iv":0.2392,"open_interest":0.0,"volume":0.0,"delta":-0.3644,"gamma":0.0002,"vega":25.8974,"theta":-11.0342,"rho":-6.9972,"theo":424.5248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.600006103516},{"option":"NDXP260318C24500000","bid":862.2,"bid_size":1.0,"ask":871.9,"ask_size":1.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":0.6139,"gamma":0.0002,"vega":26.3564,"theta":-10.9739,"rho":10.647,"theo":866.0509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":797.100006103516},{"option":"NDXP260318P24500000","bid":449.1,"bid_size":6.0,"ask":454.4,"ask_size":1.0,"iv":0.2345,"open_interest":1.0,"volume":0.0,"delta":-0.3861,"gamma":0.0002,"vega":26.3564,"theta":-11.0276,"rho":-7.4142,"theo":452.7531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":572.4,"last_trade_time":"2026-02-13T10:57:00","percent_change":0.0,"prev_day_close":524.5},{"option":"NDXP260318C24600000","bid":796.0,"bid_size":1.0,"ask":801.4,"ask_size":1.0,"iv":0.2306,"open_interest":0.0,"volume":0.0,"delta":0.5911,"gamma":0.0002,"vega":26.754,"theta":-10.9416,"rho":10.2786,"theo":796.4446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":731.549987792969},{"option":"NDXP260318P24600000","bid":475.8,"bid_size":4.0,"ask":487.5,"ask_size":1.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":-0.4088,"gamma":0.0002,"vega":26.754,"theta":-10.9824,"rho":-7.8563,"theo":482.8362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.25},{"option":"NDXP260318C24700000","bid":728.4,"bid_size":1.0,"ask":733.8,"ask_size":1.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.5672,"gamma":0.0002,"vega":27.0775,"theta":-10.8667,"rho":9.8822,"theo":728.8693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":668.399993896484},{"option":"NDXP260318P24700000","bid":510.0,"bid_size":1.0,"ask":518.9,"ask_size":1.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":-0.4328,"gamma":0.0002,"vega":27.0775,"theta":-10.8946,"rho":-8.3263,"theo":514.9504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":595.0},{"option":"NDXP260318C24800000","bid":663.1,"bid_size":1.0,"ask":668.5,"ask_size":1.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.5422,"gamma":0.0003,"vega":27.307,"theta":-10.7464,"rho":9.4729,"theo":663.4626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.699981689453},{"option":"NDXP260318P24800000","bid":543.0,"bid_size":1.0,"ask":552.8,"ask_size":1.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":-0.4578,"gamma":0.0003,"vega":27.307,"theta":-10.7613,"rho":-8.8093,"theo":549.2332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.349975585938},{"option":"NDXP260318C24900000","bid":600.1,"bid_size":1.0,"ask":605.7,"ask_size":1.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":0.516,"gamma":0.0003,"vega":27.4354,"theta":-10.5783,"rho":9.036,"theo":600.3744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":547.950012207031},{"option":"NDXP260318P24900000","bid":581.2,"bid_size":1.0,"ask":590.3,"ask_size":1.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":-0.484,"gamma":0.0003,"vega":27.4354,"theta":-10.5802,"rho":-9.3199,"theo":585.8345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":675.0},{"option":"NDXP260318C25000000","bid":539.8,"bid_size":1.0,"ask":545.3,"ask_size":1.0,"iv":0.2122,"open_interest":0.0,"volume":2.0,"delta":0.4887,"gamma":0.0003,"vega":27.4474,"theta":-10.3591,"rho":8.5733,"theo":539.8434,"change":7.25,"open":500.0,"high":500.0,"low":500.0,"tick":"up","last_trade_price":500.0,"last_trade_time":"2026-02-18T09:49:01","percent_change":1.47133,"prev_day_close":492.75},{"option":"NDXP260318P25000000","bid":620.0,"bid_size":1.0,"ask":629.0,"ask_size":1.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":-0.5113,"gamma":0.0003,"vega":27.4474,"theta":-10.348,"rho":-9.8563,"theo":624.993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.950012207031},{"option":"NDXP260318C25100000","bid":482.1,"bid_size":1.0,"ask":487.3,"ask_size":1.0,"iv":0.2076,"open_interest":3.0,"volume":0.0,"delta":0.4604,"gamma":0.0003,"vega":27.3307,"theta":-10.0878,"rho":8.0989,"theo":482.0517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":548.9,"last_trade_time":"2026-02-13T13:12:47","percent_change":0.0,"prev_day_close":439.149993896484},{"option":"NDXP260318P25100000","bid":662.8,"bid_size":1.0,"ask":671.0,"ask_size":1.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":-0.5396,"gamma":0.0003,"vega":27.3307,"theta":-10.0638,"rho":-10.4044,"theo":666.8908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.850006103516},{"option":"NDXP260318C25200000","bid":427.5,"bid_size":1.0,"ask":432.7,"ask_size":1.0,"iv":0.203,"open_interest":155.0,"volume":0.0,"delta":0.4311,"gamma":0.0003,"vega":27.0638,"theta":-9.7638,"rho":7.5934,"theo":427.241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":698.62,"last_trade_time":"2026-02-11T14:26:31","percent_change":0.0,"prev_day_close":389.399993896484},{"option":"NDXP260318P25200000","bid":706.8,"bid_size":1.0,"ask":717.1,"ask_size":1.0,"iv":0.2026,"open_interest":155.0,"volume":0.0,"delta":-0.5689,"gamma":0.0003,"vega":27.0638,"theta":-9.7268,"rho":-10.9836,"theo":711.7695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":555.75,"last_trade_time":"2026-02-11T14:26:31","percent_change":0.0,"prev_day_close":813.899993896484},{"option":"NDXP260318C25300000","bid":375.8,"bid_size":6.0,"ask":381.1,"ask_size":1.0,"iv":0.1985,"open_interest":1.0,"volume":0.0,"delta":0.401,"gamma":0.0003,"vega":26.6442,"theta":-9.3867,"rho":7.079,"theo":375.6677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.3,"last_trade_time":"2026-02-13T11:11:54","percent_change":0.0,"prev_day_close":342.0},{"option":"NDXP260318P25300000","bid":755.1,"bid_size":1.0,"ask":764.6,"ask_size":1.0,"iv":0.1977,"open_interest":0.0,"volume":0.0,"delta":-0.599,"gamma":0.0003,"vega":26.6442,"theta":-9.3367,"rho":-11.5717,"theo":759.8857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":866.5},{"option":"NDXP260318C25400000","bid":327.7,"bid_size":1.0,"ask":332.6,"ask_size":1.0,"iv":0.1939,"open_interest":0.0,"volume":31.0,"delta":0.3702,"gamma":0.0003,"vega":26.0538,"theta":-8.9589,"rho":6.5465,"theo":327.5021,"change":63.3,"open":364.7,"high":364.8,"low":361.7,"tick":"down","last_trade_price":361.7,"last_trade_time":"2026-02-18T10:10:47","percent_change":21.2131,"prev_day_close":298.400009155273},{"option":"NDXP260318P25400000","bid":807.0,"bid_size":1.0,"ask":816.0,"ask_size":1.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":-0.6298,"gamma":0.0003,"vega":26.0538,"theta":-8.8959,"rho":-12.1779,"theo":811.4096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":922.550018310547},{"option":"NDXP260318C25500000","bid":282.8,"bid_size":1.0,"ask":287.7,"ask_size":1.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":0.3391,"gamma":0.0003,"vega":25.2839,"theta":-8.4818,"rho":6.0044,"theo":282.9497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":257.899993896484},{"option":"NDXP260318P25500000","bid":861.0,"bid_size":1.0,"ask":872.6,"ask_size":1.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":-0.6609,"gamma":0.0003,"vega":25.2839,"theta":-8.4059,"rho":-12.7936,"theo":866.5467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":981.949981689453},{"option":"NDXP260318C25600000","bid":241.7,"bid_size":1.0,"ask":246.7,"ask_size":1.0,"iv":0.185,"open_interest":0.0,"volume":0.0,"delta":0.3078,"gamma":0.0003,"vega":24.3443,"theta":-7.9596,"rho":5.4603,"theo":242.0581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.900001525879},{"option":"NDXP260318P25600000","bid":917.7,"bid_size":1.0,"ask":931.2,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":-0.6921,"gamma":0.0003,"vega":24.3443,"theta":-7.8707,"rho":-13.4115,"theo":925.3446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1048.39999389648},{"option":"NDXP260318C25700000","bid":204.2,"bid_size":1.0,"ask":209.0,"ask_size":1.0,"iv":0.1808,"open_interest":3.0,"volume":0.0,"delta":0.2768,"gamma":0.0003,"vega":23.214,"theta":-7.3965,"rho":4.9135,"theo":204.9117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":273.9,"last_trade_time":"2026-02-12T12:40:45","percent_change":0.0,"prev_day_close":187.400001525879},{"option":"NDXP260318P25700000","bid":955.1,"bid_size":1.0,"ask":1014.5,"ask_size":1.0,"iv":0.1788,"open_interest":0.0,"volume":0.0,"delta":-0.7232,"gamma":0.0003,"vega":23.214,"theta":-7.2947,"rho":-14.0319,"theo":987.8876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1105.80004882812},{"option":"NDXP260318C25800000","bid":170.8,"bid_size":1.0,"ask":175.0,"ask_size":1.0,"iv":0.1766,"open_interest":6.0,"volume":0.0,"delta":0.2463,"gamma":0.0003,"vega":21.9321,"theta":-6.7999,"rho":4.3772,"theo":171.4808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":342.9,"last_trade_time":"2026-02-11T15:00:00","percent_change":0.0,"prev_day_close":157.5},{"option":"NDXP260318P25800000","bid":1019.9,"bid_size":1.0,"ask":1081.6,"ask_size":1.0,"iv":0.1745,"open_interest":0.0,"volume":0.0,"delta":-0.7537,"gamma":0.0003,"vega":21.9321,"theta":-6.6851,"rho":-14.642,"theo":1054.1463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1176.0},{"option":"NDXP260318C25900000","bid":140.8,"bid_size":1.0,"ask":144.9,"ask_size":1.0,"iv":0.1726,"open_interest":3.0,"volume":0.0,"delta":0.2166,"gamma":0.0002,"vega":20.4803,"theta":-6.179,"rho":3.8527,"theo":141.7972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.8,"last_trade_time":"2026-02-13T14:08:33","percent_change":0.0,"prev_day_close":130.950000762939},{"option":"NDXP260318P25900000","bid":1090.8,"bid_size":1.0,"ask":1152.4,"ask_size":1.0,"iv":0.1709,"open_interest":0.0,"volume":0.0,"delta":-0.7834,"gamma":0.0002,"vega":20.4803,"theta":-6.0512,"rho":-15.2402,"theo":1124.1522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1249.54998779297},{"option":"NDXP260318C26000000","bid":114.8,"bid_size":1.0,"ask":118.9,"ask_size":2.0,"iv":0.1689,"open_interest":77.0,"volume":0.0,"delta":0.1882,"gamma":0.0002,"vega":18.917,"theta":-5.5463,"rho":3.3491,"theo":115.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.6,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":107.950000762939},{"option":"NDXP260318P26000000","bid":1162.0,"bid_size":1.0,"ask":1226.5,"ask_size":1.0,"iv":0.1665,"open_interest":0.0,"volume":0.0,"delta":-0.8118,"gamma":0.0002,"vega":18.917,"theta":-5.4056,"rho":-15.8174,"theo":1197.842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1312.20001220703},{"option":"NDXP260318C26100000","bid":92.7,"bid_size":1.0,"ask":96.3,"ask_size":2.0,"iv":0.1654,"open_interest":0.0,"volume":0.0,"delta":0.1616,"gamma":0.0002,"vega":17.2518,"theta":-4.9162,"rho":2.8778,"theo":93.439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.1500015258789},{"option":"NDXP260318P26100000","bid":1241.1,"bid_size":1.0,"ask":1304.8,"ask_size":1.0,"iv":0.1636,"open_interest":0.0,"volume":0.0,"delta":-0.8384,"gamma":0.0002,"vega":17.2518,"theta":-4.7625,"rho":-16.3624,"theo":1275.1729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1390.39996337891},{"option":"NDXP260318C26200000","bid":73.9,"bid_size":1.0,"ask":77.3,"ask_size":1.0,"iv":0.1622,"open_interest":1.0,"volume":0.0,"delta":0.137,"gamma":0.0002,"vega":15.5422,"theta":-4.3047,"rho":2.4375,"theo":74.5571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.85,"last_trade_time":"2026-02-17T10:50:49","percent_change":0.0,"prev_day_close":71.25},{"option":"NDXP260318P26200000","bid":1299.5,"bid_size":1.0,"ask":1386.3,"ask_size":1.0,"iv":0.1526,"open_interest":0.0,"volume":0.0,"delta":-0.863,"gamma":0.0002,"vega":15.5422,"theta":-4.1381,"rho":-16.8764,"theo":1355.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1471.0},{"option":"NDXP260318C26300000","bid":58.4,"bid_size":2.0,"ask":61.6,"ask_size":1.0,"iv":0.1593,"open_interest":0.0,"volume":0.0,"delta":0.1149,"gamma":0.0002,"vega":13.8417,"theta":-3.7267,"rho":2.0461,"theo":58.9379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.1999988555908},{"option":"NDXP260318P26300000","bid":1383.3,"bid_size":1.0,"ask":1471.0,"ask_size":1.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":-0.8851,"gamma":0.0002,"vega":13.8417,"theta":-3.547,"rho":-17.3414,"theo":1440.0508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1554.80004882812},{"option":"NDXP260318C26400000","bid":45.9,"bid_size":1.0,"ask":48.7,"ask_size":1.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":0.0954,"gamma":0.0002,"vega":12.1815,"theta":-3.1953,"rho":1.6964,"theo":46.2784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.5499992370606},{"option":"NDXP260318P26400000","bid":1469.9,"bid_size":1.0,"ask":1558.7,"ask_size":1.0,"iv":0.1443,"open_interest":0.0,"volume":0.0,"delta":-0.9046,"gamma":0.0002,"vega":12.1815,"theta":-3.0027,"rho":-17.7648,"theo":1527.0808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1641.40002441406},{"option":"NDXP260318C26500000","bid":35.9,"bid_size":2.0,"ask":38.6,"ask_size":3.0,"iv":0.155,"open_interest":0.0,"volume":11.0,"delta":0.0786,"gamma":0.0001,"vega":10.637,"theta":-2.7194,"rho":1.398,"theo":36.2029,"change":11.45,"open":40.1,"high":47.85,"low":40.1,"tick":"no_change","last_trade_price":47.85,"last_trade_time":"2026-02-18T10:51:19","percent_change":31.456,"prev_day_close":36.3999996185303},{"option":"NDXP260318P26500000","bid":1558.7,"bid_size":1.0,"ask":1648.5,"ask_size":1.0,"iv":0.1396,"open_interest":0.0,"volume":0.0,"delta":-0.9214,"gamma":0.0001,"vega":10.637,"theta":-2.5138,"rho":-18.137,"theo":1616.6948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1731.05004882812},{"option":"NDXP260318C26600000","bid":28.1,"bid_size":3.0,"ask":30.5,"ask_size":1.0,"iv":0.1536,"open_interest":1.0,"volume":1.0,"delta":0.0645,"gamma":0.0001,"vega":9.2097,"theta":-2.3039,"rho":1.1465,"theo":28.3276,"change":2.85,"open":31.7,"high":31.7,"low":31.7,"tick":"up","last_trade_price":31.7,"last_trade_time":"2026-02-18T09:57:19","percent_change":9.87868,"prev_day_close":28.8500003814697},{"option":"NDXP260318P26600000","bid":1618.7,"bid_size":1.0,"ask":1795.9,"ask_size":1.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":-0.9355,"gamma":0.0001,"vega":9.2097,"theta":-2.0854,"rho":-18.4622,"theo":1708.5089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1853.20001220703},{"option":"NDXP260318C26800000","bid":17.3,"bid_size":4.0,"ask":19.4,"ask_size":2.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":0.0434,"gamma":0.0001,"vega":6.84,"theta":-1.6504,"rho":0.7692,"theo":17.583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.5},{"option":"NDXP260318P26800000","bid":1722.2,"bid_size":1.0,"ask":2078.2,"ask_size":1.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":-0.9566,"gamma":0.0001,"vega":6.84,"theta":-1.406,"rho":-18.9869,"theo":1897.1433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2039.65002441406},{"option":"NDXP260318C27000000","bid":10.9,"bid_size":4.0,"ask":12.6,"ask_size":3.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":0.0295,"gamma":0.0001,"vega":5.0791,"theta":-1.1973,"rho":0.5226,"theo":11.2961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.0500001907349},{"option":"NDXP260318P27000000","bid":1915.1,"bid_size":1.0,"ask":2270.0,"ask_size":1.0,"iv":0.1562,"open_interest":0.0,"volume":0.0,"delta":-0.9705,"gamma":0.0001,"vega":5.0791,"theta":-0.9269,"rho":-19.3808,"theo":2090.2354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2226.44995117188},{"option":"NDXP260318C27200000","bid":7.0,"bid_size":5.0,"ask":8.6,"ask_size":4.0,"iv":0.153,"open_interest":0.0,"volume":0.0,"delta":0.0206,"gamma":0.0,"vega":3.8082,"theta":-0.8864,"rho":0.3628,"theo":7.5485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.15000009536743},{"option":"NDXP260318P27200000","bid":2110.6,"bid_size":1.0,"ask":2465.5,"ask_size":1.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":-0.9794,"gamma":0.0,"vega":3.8082,"theta":-0.59,"rho":-19.688,"theo":2285.8668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2427.84997558594},{"option":"NDXP260318C27400000","bid":4.7,"bid_size":5.0,"ask":6.1,"ask_size":5.0,"iv":0.1551,"open_interest":0.0,"volume":0.0,"delta":0.0146,"gamma":0.0,"vega":2.8884,"theta":-0.6686,"rho":0.2573,"theo":5.2161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.79999995231628},{"option":"NDXP260318P27400000","bid":2307.2,"bid_size":1.0,"ask":2662.6,"ask_size":1.0,"iv":0.1625,"open_interest":0.0,"volume":0.0,"delta":-0.9853,"gamma":0.0,"vega":2.8884,"theta":-0.3463,"rho":-19.9409,"theo":2482.9134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2623.55004882812},{"option":"NDXP260318C27500000","bid":3.9,"bid_size":5.0,"ask":5.2,"ask_size":5.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":0.0124,"gamma":0.0,"vega":2.5239,"theta":-0.5842,"rho":0.2187,"theo":4.3825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"NDXP260318P27500000","bid":2406.1,"bid_size":1.0,"ask":2761.5,"ask_size":1.0,"iv":0.1651,"open_interest":0.0,"volume":0.0,"delta":-0.9875,"gamma":0.0,"vega":2.5239,"theta":-0.249,"rho":-20.0531,"theo":2581.7692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2722.39990234375},{"option":"NDXP260318C27600000","bid":3.2,"bid_size":5.0,"ask":4.5,"ask_size":4.0,"iv":0.1588,"open_interest":0.0,"volume":0.0,"delta":0.0106,"gamma":0.0,"vega":2.2132,"theta":-0.5124,"rho":0.1864,"theo":3.705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.27499985694885},{"option":"NDXP260318P27600000","bid":2505.1,"bid_size":1.0,"ask":2860.5,"ask_size":1.0,"iv":0.1676,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0,"vega":2.2132,"theta":-0.1642,"rho":-20.1591,"theo":2680.7812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2821.5},{"option":"NDXP260318C27800000","bid":2.3,"bid_size":6.0,"ask":3.6,"ask_size":6.0,"iv":0.1626,"open_interest":0.0,"volume":0.0,"delta":0.0079,"gamma":0.0,"vega":1.7169,"theta":-0.3993,"rho":0.1375,"theo":2.7018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.3500000834465},{"option":"NDXP260318P27800000","bid":2703.6,"bid_size":1.0,"ask":3059.0,"ask_size":1.0,"iv":0.1738,"open_interest":0.0,"volume":0.0,"delta":-0.9921,"gamma":0.0,"vega":1.7169,"theta":-0.0252,"rho":-20.3554,"theo":2879.157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3019.84997558594},{"option":"NDXP260318C28000000","bid":1.7,"bid_size":6.0,"ask":2.95,"ask_size":7.0,"iv":0.1675,"open_interest":0.0,"volume":0.0,"delta":0.006,"gamma":0.0,"vega":1.3532,"theta":-0.3172,"rho":0.1036,"theo":2.0256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.74999988079071},{"option":"NDXP260318P28000000","bid":2902.4,"bid_size":1.0,"ask":3257.8,"ask_size":1.0,"iv":0.1807,"open_interest":0.0,"volume":0.0,"delta":-0.994,"gamma":0.0,"vega":1.3532,"theta":0.0,"rho":-20.5367,"theo":3077.8597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3218.64990234375},{"option":"NDXP260318C28500000","bid":0.8,"bid_size":6.0,"ask":2.1,"ask_size":7.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.811,"theta":-0.1976,"rho":0.0572,"theo":1.1285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.75000002980232},{"option":"NDXP260318P28500000","bid":3400.0,"bid_size":1.0,"ask":3755.4,"ask_size":1.0,"iv":0.1989,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.811,"theta":0.0,"rho":-20.9516,"theo":3575.4101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3720.79992675781},{"option":"NDXP260318C29000000","bid":0.35,"bid_size":6.0,"ask":1.6,"ask_size":10.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.5458,"theta":-0.1407,"rho":0.0366,"theo":0.7449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.25},{"option":"NDXP260318P29000000","bid":3897.9,"bid_size":1.0,"ask":4253.4,"ask_size":1.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.5458,"theta":0.0,"rho":-21.3406,"theo":4073.4739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4214.05004882812},{"option":"NDXP260318C29500000","bid":0.1,"bid_size":4.0,"ask":1.4,"ask_size":15.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.3977,"theta":-0.1093,"rho":0.0258,"theo":0.547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.04999995231628},{"option":"NDXP260318P29500000","bid":4396.1,"bid_size":1.0,"ask":4751.5,"ask_size":1.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.3977,"theta":0.0,"rho":-21.7198,"theo":4571.7235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4712.15014648438},{"option":"NDXP260318C30000000","bid":0.0,"bid_size":0.0,"ask":1.15,"ask_size":15.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.3039,"theta":-0.0888,"rho":0.0192,"theo":0.4252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"NDXP260318P30000000","bid":4894.3,"bid_size":1.0,"ask":5249.8,"ask_size":1.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.3039,"theta":0.0,"rho":-22.0949,"theo":5070.0491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5210.25},{"option":"NDXP260318C30500000","bid":0.0,"bid_size":0.0,"ask":1.05,"ask_size":17.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.239,"theta":-0.0741,"rho":0.0148,"theo":0.3418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"NDXP260318P30500000","bid":5392.6,"bid_size":1.0,"ask":5748.1,"ask_size":1.0,"iv":0.2729,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.239,"theta":0.0,"rho":-22.4677,"theo":5568.4132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5713.05004882812},{"option":"NDXP260318C31000000","bid":0.0,"bid_size":0.0,"ask":1.0,"ask_size":18.0,"iv":0.2541,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1923,"theta":-0.063,"rho":0.0117,"theo":0.281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"NDXP260318P31000000","bid":5891.0,"bid_size":1.0,"ask":6246.5,"ask_size":1.0,"iv":0.2917,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1923,"theta":0.0,"rho":-22.8393,"theo":6066.7998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6211.30004882812},{"option":"NDXP260318C32000000","bid":0.0,"bid_size":0.0,"ask":0.85,"ask_size":19.0,"iv":0.2851,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.1307,"theta":-0.0473,"rho":0.0078,"theo":0.1999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"NDXP260318P32000000","bid":6887.8,"bid_size":1.0,"ask":7243.3,"ask_size":1.0,"iv":0.3277,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.1307,"theta":0.0,"rho":-23.5801,"theo":7063.6135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7208.0},{"option":"NDXP260319C13000000","bid":11700.6,"bid_size":1.0,"ask":12056.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.3159,"theta":0.0,"rho":9.9151,"theo":11881.0006,"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":11740.7998046875},{"option":"NDXP260319P13000000","bid":1.05,"bid_size":7.0,"ask":2.35,"ask_size":6.0,"iv":0.7828,"open_interest":0.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.3161,"theta":-0.3919,"rho":-0.0265,"theo":2.1541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.30000001192093},{"option":"NDXP260319C14000000","bid":10704.7,"bid_size":1.0,"ask":11059.7,"ask_size":1.0,"iv":0.5777,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.4316,"theta":0.0,"rho":10.6685,"theo":10884.9132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10745.1499023438},{"option":"NDXP260319P14000000","bid":1.9,"bid_size":7.0,"ask":3.2,"ask_size":5.0,"iv":0.725,"open_interest":0.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.4316,"theta":-0.4926,"rho":-0.0372,"theo":2.8465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.32499992847443},{"option":"NDXP260319C15000000","bid":9709.1,"bid_size":1.0,"ask":10064.2,"ask_size":1.0,"iv":0.6083,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.5982,"theta":0.0,"rho":11.4168,"theo":9889.1047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9749.85009765625},{"option":"NDXP260319P15000000","bid":3.0,"bid_size":7.0,"ask":4.4,"ask_size":5.0,"iv":0.6675,"open_interest":0.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.5982,"theta":-0.625,"rho":-0.053,"theo":3.8187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.69999992847443},{"option":"NDXP260319C16000000","bid":8714.0,"bid_size":1.0,"ask":9069.0,"ask_size":1.0,"iv":0.5764,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.8393,"theta":0.0,"rho":12.157,"theo":8893.7441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8755.10009765625},{"option":"NDXP260319P16000000","bid":4.7,"bid_size":5.0,"ask":6.0,"ask_size":4.0,"iv":0.6121,"open_interest":0.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.8389,"theta":-0.8041,"rho":-0.0769,"theo":5.2364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.65000009536743},{"option":"NDXP260319C17000000","bid":7719.5,"bid_size":1.0,"ask":8074.5,"ask_size":1.0,"iv":0.5341,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":1.2058,"theta":-0.0648,"rho":12.8827,"theo":7899.1365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7759.7001953125},{"option":"NDXP260319P17000000","bid":6.9,"bid_size":7.0,"ask":8.4,"ask_size":5.0,"iv":0.5572,"open_interest":0.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":1.2059,"theta":-1.0559,"rho":-0.1153,"theo":7.4123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.15000009536743},{"option":"NDXP260319C18000000","bid":6726.2,"bid_size":1.0,"ask":7081.2,"ask_size":1.0,"iv":0.4894,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":1.7812,"theta":-0.5561,"rho":13.583,"theo":6905.8669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6771.55004882812},{"option":"NDXP260319P18000000","bid":10.3,"bid_size":5.0,"ask":12.0,"ask_size":4.0,"iv":0.5045,"open_interest":0.0,"volume":0.0,"delta":-0.0092,"gamma":0.0,"vega":1.7814,"theta":-1.422,"rho":-0.1792,"theo":10.9239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.0},{"option":"NDXP260319C18500000","bid":6230.1,"bid_size":1.0,"ask":6585.3,"ask_size":1.0,"iv":0.4665,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0,"vega":2.1859,"theta":-0.8645,"rho":13.9179,"theo":6410.053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260319P18500000","bid":12.8,"bid_size":5.0,"ask":14.5,"ask_size":4.0,"iv":0.4797,"open_interest":0.0,"volume":0.0,"delta":-0.0117,"gamma":0.0,"vega":2.1862,"theta":-1.6678,"rho":-0.2263,"theo":13.5007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260319C19000000","bid":5735.2,"bid_size":1.0,"ask":6090.3,"ask_size":1.0,"iv":0.4452,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0,"vega":2.7122,"theta":-1.2332,"rho":14.2353,"theo":5915.1104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5777.94995117188},{"option":"NDXP260319P19000000","bid":16.0,"bid_size":5.0,"ask":17.8,"ask_size":2.0,"iv":0.4554,"open_interest":1.0,"volume":0.0,"delta":-0.015,"gamma":0.0,"vega":2.7125,"theta":-1.9741,"rho":-0.291,"theo":16.9489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.53,"last_trade_time":"2026-02-17T09:30:16","percent_change":0.0,"prev_day_close":19.9499998092651},{"option":"NDXP260319C19500000","bid":5238.7,"bid_size":1.0,"ask":5596.5,"ask_size":1.0,"iv":0.4196,"open_interest":0.0,"volume":0.0,"delta":0.9806,"gamma":0.0,"vega":3.3924,"theta":-1.682,"rho":14.5302,"theo":5421.4314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5284.30004882812},{"option":"NDXP260319P19500000","bid":20.5,"bid_size":4.0,"ask":22.4,"ask_size":4.0,"iv":0.4319,"open_interest":0.0,"volume":0.0,"delta":-0.0195,"gamma":0.0,"vega":3.3922,"theta":-2.3599,"rho":-0.3781,"theo":21.6567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.2999992370605},{"option":"NDXP260319C20000000","bid":4746.4,"bid_size":1.0,"ask":5104.3,"ask_size":1.0,"iv":0.3999,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0,"vega":4.2752,"theta":-2.2273,"rho":14.7912,"theo":4929.5172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4800.5},{"option":"NDXP260319P20000000","bid":26.6,"bid_size":9.0,"ask":28.6,"ask_size":8.0,"iv":0.4098,"open_interest":0.0,"volume":0.0,"delta":-0.0256,"gamma":0.0,"vega":4.275,"theta":-2.8426,"rho":-0.4991,"theo":28.1322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.5999994277954},{"option":"NDXP260319C20500000","bid":4256.7,"bid_size":1.0,"ask":4614.4,"ask_size":1.0,"iv":0.3806,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0,"vega":5.4147,"theta":-2.881,"rho":15.0075,"theo":4439.981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4301.40014648438},{"option":"NDXP260319P20500000","bid":35.2,"bid_size":2.0,"ask":37.4,"ask_size":2.0,"iv":0.3882,"open_interest":0.0,"volume":0.0,"delta":-0.0341,"gamma":0.0,"vega":5.4147,"theta":-3.4339,"rho":-0.6649,"theo":36.9885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.8500003814697},{"option":"NDXP260319C21000000","bid":3768.3,"bid_size":1.0,"ask":4128.5,"ask_size":1.0,"iv":0.3605,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0,"vega":6.8592,"theta":-3.6626,"rho":15.1624,"theo":3953.8333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3820.75},{"option":"NDXP260319P21000000","bid":47.2,"bid_size":4.0,"ask":49.7,"ask_size":1.0,"iv":0.3684,"open_interest":0.0,"volume":0.0,"delta":-0.0457,"gamma":0.0,"vega":6.8592,"theta":-4.153,"rho":-0.8921,"theo":49.2313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.25},{"option":"NDXP260319C21200000","bid":3588.5,"bid_size":1.0,"ask":3944.8,"ask_size":1.0,"iv":0.369,"open_interest":0.0,"volume":0.0,"delta":0.9485,"gamma":0.0,"vega":7.55,"theta":-4.0182,"rho":15.1989,"theo":3760.6865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3627.05004882812},{"option":"NDXP260319P21200000","bid":53.5,"bid_size":4.0,"ask":56.0,"ask_size":2.0,"iv":0.3604,"open_interest":0.0,"volume":0.0,"delta":-0.0515,"gamma":0.0,"vega":7.55,"theta":-4.4835,"rho":-1.0083,"theo":55.4406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.6499996185303},{"option":"NDXP260319C21400000","bid":3396.8,"bid_size":1.0,"ask":3745.7,"ask_size":1.0,"iv":0.3566,"open_interest":0.0,"volume":0.0,"delta":0.9418,"gamma":0.0,"vega":8.2997,"theta":-4.4022,"rho":15.2209,"theo":3568.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3435.34997558594},{"option":"NDXP260319P21400000","bid":60.7,"bid_size":3.0,"ask":63.4,"ask_size":1.0,"iv":0.3528,"open_interest":3.0,"volume":0.0,"delta":-0.0582,"gamma":0.0,"vega":8.2997,"theta":-4.8424,"rho":-1.1392,"theo":62.6193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.6,"last_trade_time":"2026-02-13T15:17:05","percent_change":0.0,"prev_day_close":73.2999992370606},{"option":"NDXP260319C21500000","bid":3301.1,"bid_size":1.0,"ask":3650.1,"ask_size":1.0,"iv":0.3527,"open_interest":0.0,"volume":0.0,"delta":0.9382,"gamma":0.0,"vega":8.7064,"theta":-4.6052,"rho":15.2249,"theo":3472.8327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3339.40002441406},{"option":"NDXP260319P21500000","bid":64.7,"bid_size":4.0,"ask":67.4,"ask_size":1.0,"iv":0.349,"open_interest":0.0,"volume":0.0,"delta":-0.0619,"gamma":0.0,"vega":8.7064,"theta":-5.0329,"rho":-1.2116,"theo":66.621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.0},{"option":"NDXP260319C21600000","bid":3205.7,"bid_size":1.0,"ask":3561.1,"ask_size":1.0,"iv":0.3522,"open_interest":0.0,"volume":0.0,"delta":0.9342,"gamma":0.0,"vega":9.1378,"theta":-4.8158,"rho":15.2227,"theo":3377.4642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3246.45007324219},{"option":"NDXP260319P21600000","bid":69.0,"bid_size":4.0,"ask":71.7,"ask_size":1.0,"iv":0.3452,"open_interest":0.0,"volume":0.0,"delta":-0.0659,"gamma":0.0,"vega":9.1378,"theta":-5.231,"rho":-1.2901,"theo":70.9306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.0499992370606},{"option":"NDXP260319C21800000","bid":3016.2,"bid_size":1.0,"ask":3371.4,"ask_size":1.0,"iv":0.3443,"open_interest":0.0,"volume":0.0,"delta":0.9254,"gamma":0.0001,"vega":10.0584,"theta":-5.2598,"rho":15.1996,"theo":3187.7641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3055.09997558594},{"option":"NDXP260319P21800000","bid":78.6,"bid_size":3.0,"ask":81.5,"ask_size":1.0,"iv":0.3379,"open_interest":0.0,"volume":0.0,"delta":-0.0747,"gamma":0.0001,"vega":10.0584,"theta":-5.65,"rho":-1.4661,"theo":80.5866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.25},{"option":"NDXP260319C22000000","bid":2827.8,"bid_size":1.0,"ask":3187.7,"ask_size":1.0,"iv":0.3384,"open_interest":0.0,"volume":0.0,"delta":0.9153,"gamma":0.0001,"vega":11.0467,"theta":-5.7334,"rho":15.1548,"theo":2999.604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2871.54992675781},{"option":"NDXP260319P22000000","bid":89.7,"bid_size":3.0,"ask":92.7,"ask_size":1.0,"iv":0.3307,"open_interest":0.0,"volume":0.0,"delta":-0.0847,"gamma":0.0001,"vega":11.0467,"theta":-6.0985,"rho":-1.6638,"theo":91.7827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":107.150001525879},{"option":"NDXP260319C22200000","bid":2636.2,"bid_size":1.0,"ask":2986.6,"ask_size":1.0,"iv":0.3224,"open_interest":0.0,"volume":0.0,"delta":0.9038,"gamma":0.0001,"vega":12.1367,"theta":-6.2328,"rho":15.0789,"theo":2813.1779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2683.94995117188},{"option":"NDXP260319P22200000","bid":102.4,"bid_size":3.0,"ask":105.6,"ask_size":1.0,"iv":0.3236,"open_interest":0.0,"volume":0.0,"delta":-0.0962,"gamma":0.0001,"vega":12.1367,"theta":-6.5729,"rho":-1.8924,"theo":104.7127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":122.0},{"option":"NDXP260319C22400000","bid":2455.0,"bid_size":1.0,"ask":2811.7,"ask_size":1.0,"iv":0.3204,"open_interest":0.0,"volume":0.0,"delta":0.8908,"gamma":0.0001,"vega":13.2934,"theta":-6.753,"rho":14.9712,"theo":2628.7216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2503.04992675781},{"option":"NDXP260319P22400000","bid":117.0,"bid_size":1.0,"ask":120.4,"ask_size":1.0,"iv":0.3164,"open_interest":7.0,"volume":0.0,"delta":-0.1093,"gamma":0.0001,"vega":13.2934,"theta":-7.0681,"rho":-2.1529,"theo":119.6126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.25,"last_trade_time":"2026-02-17T11:13:25","percent_change":0.0,"prev_day_close":138.849998474121},{"option":"NDXP260319C22500000","bid":2360.0,"bid_size":1.0,"ask":2720.1,"ask_size":1.0,"iv":0.3154,"open_interest":0.0,"volume":0.0,"delta":0.8836,"gamma":0.0001,"vega":13.8946,"theta":-7.0188,"rho":14.9071,"theo":2537.2864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2412.90002441406},{"option":"NDXP260319P22500000","bid":124.9,"bid_size":2.0,"ask":128.5,"ask_size":1.0,"iv":0.3128,"open_interest":1.0,"volume":0.0,"delta":-0.1165,"gamma":0.0001,"vega":13.8946,"theta":-7.3214,"rho":-2.2935,"theo":127.8554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.69,"last_trade_time":"2026-02-12T10:29:33","percent_change":0.0,"prev_day_close":148.349998474121},{"option":"NDXP260319C22600000","bid":2269.0,"bid_size":1.0,"ask":2628.2,"ask_size":1.0,"iv":0.3114,"open_interest":0.0,"volume":0.0,"delta":0.876,"gamma":0.0001,"vega":14.5215,"theta":-7.2869,"rho":14.8328,"theo":2446.4115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2326.60009765625},{"option":"NDXP260319P22600000","bid":133.6,"bid_size":2.0,"ask":137.2,"ask_size":1.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":-0.1241,"gamma":0.0001,"vega":14.5215,"theta":-7.5769,"rho":-2.4442,"theo":136.6586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.299995422363},{"option":"NDXP260319C22800000","bid":2088.9,"bid_size":1.0,"ask":2447.3,"ask_size":1.0,"iv":0.3038,"open_interest":0.0,"volume":0.0,"delta":0.8594,"gamma":0.0001,"vega":15.8269,"theta":-7.8249,"rho":14.6509,"theo":2266.4856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2152.34997558594},{"option":"NDXP260319P22800000","bid":152.6,"bid_size":2.0,"ask":156.4,"ask_size":1.0,"iv":0.302,"open_interest":6.0,"volume":0.0,"delta":-0.1407,"gamma":0.0001,"vega":15.8269,"theta":-8.0899,"rho":-2.7789,"theo":156.0888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.6,"last_trade_time":"2026-02-17T11:13:25","percent_change":0.0,"prev_day_close":180.400001525879},{"option":"NDXP260319C23000000","bid":1908.7,"bid_size":1.0,"ask":2265.9,"ask_size":1.0,"iv":0.2944,"open_interest":0.0,"volume":0.0,"delta":0.8407,"gamma":0.0001,"vega":17.1624,"theta":-8.3573,"rho":14.435,"theo":2089.1717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1980.5},{"option":"NDXP260319P23000000","bid":174.4,"bid_size":1.0,"ask":178.4,"ask_size":1.0,"iv":0.2948,"open_interest":0.0,"volume":0.0,"delta":-0.1594,"gamma":0.0001,"vega":17.1624,"theta":-8.5973,"rho":-3.1476,"theo":178.131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.799995422363},{"option":"NDXP260319C23200000","bid":1731.0,"bid_size":1.0,"ask":2091.2,"ask_size":1.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.8198,"gamma":0.0001,"vega":18.5618,"theta":-8.8723,"rho":14.1676,"theo":1914.7261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1808.0},{"option":"NDXP260319P23200000","bid":199.2,"bid_size":1.0,"ask":203.3,"ask_size":1.0,"iv":0.2875,"open_interest":3.0,"volume":0.0,"delta":-0.1802,"gamma":0.0001,"vega":18.5618,"theta":-9.0872,"rho":-3.5678,"theo":203.0416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.95,"last_trade_time":"2026-02-17T11:13:25","percent_change":0.0,"prev_day_close":234.800003051758},{"option":"NDXP260319C23400000","bid":1651.0,"bid_size":1.0,"ask":1830.7,"ask_size":1.0,"iv":0.2793,"open_interest":0.0,"volume":0.0,"delta":0.7965,"gamma":0.0001,"vega":19.9584,"theta":-9.3579,"rho":13.8573,"theo":1743.4958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1641.80004882812},{"option":"NDXP260319P23400000","bid":227.2,"bid_size":1.0,"ask":231.6,"ask_size":1.0,"iv":0.28,"open_interest":7.0,"volume":0.0,"delta":-0.2035,"gamma":0.0001,"vega":19.9584,"theta":-9.5478,"rho":-4.031,"theo":231.1674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":264.7,"last_trade_time":"2026-02-13T14:47:17","percent_change":0.0,"prev_day_close":267.850006103516},{"option":"NDXP260319C23500000","bid":1571.0,"bid_size":1.0,"ask":1749.3,"ask_size":1.0,"iv":0.2772,"open_interest":0.0,"volume":0.0,"delta":0.7839,"gamma":0.0001,"vega":20.6668,"theta":-9.5857,"rho":13.6815,"theo":1659.1841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1558.20001220703},{"option":"NDXP260319P23500000","bid":242.6,"bid_size":1.0,"ask":247.2,"ask_size":1.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":-0.2162,"gamma":0.0001,"vega":20.6668,"theta":-9.7631,"rho":-4.2832,"theo":246.5338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.25},{"option":"NDXP260319C23600000","bid":1486.8,"bid_size":1.0,"ask":1663.1,"ask_size":1.0,"iv":0.2725,"open_interest":0.0,"volume":0.0,"delta":0.7705,"gamma":0.0002,"vega":21.3789,"theta":-9.8009,"rho":13.4875,"theo":1575.831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1479.89996337891},{"option":"NDXP260319P23600000","bid":259.0,"bid_size":1.0,"ask":263.4,"ask_size":1.0,"iv":0.2723,"open_interest":2.0,"volume":0.0,"delta":-0.2295,"gamma":0.0002,"vega":21.3789,"theta":-9.9658,"rho":-4.5536,"theo":262.8587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.38,"last_trade_time":"2026-02-12T10:11:25","percent_change":0.0,"prev_day_close":304.649993896484},{"option":"NDXP260319C23700000","bid":1404.2,"bid_size":1.0,"ask":1579.8,"ask_size":1.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":0.7564,"gamma":0.0002,"vega":22.0752,"theta":-10.0018,"rho":13.2808,"theo":1493.5028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1402.5},{"option":"NDXP260319P23700000","bid":276.1,"bid_size":1.0,"ask":281.1,"ask_size":1.0,"iv":0.2684,"open_interest":0.0,"volume":1.0,"delta":-0.2436,"gamma":0.0002,"vega":22.0752,"theta":-10.1541,"rho":-4.8367,"theo":280.2086,"change":-82.03,"open":242.37,"high":242.37,"low":242.37,"tick":"down","last_trade_price":242.37,"last_trade_time":"2026-02-18T10:06:00","percent_change":-25.2867,"prev_day_close":324.399993896484},{"option":"NDXP260319C23800000","bid":1322.9,"bid_size":1.0,"ask":1501.5,"ask_size":1.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.7416,"gamma":0.0002,"vega":22.7548,"theta":-10.1865,"rho":13.0631,"theo":1412.2468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1322.14996337891},{"option":"NDXP260319P23800000","bid":294.7,"bid_size":1.0,"ask":299.5,"ask_size":1.0,"iv":0.2645,"open_interest":3.0,"volume":1.0,"delta":-0.2585,"gamma":0.0002,"vega":22.7548,"theta":-10.3264,"rho":-5.1308,"theo":298.6307,"change":-86.18,"open":259.47,"high":259.47,"low":259.47,"tick":"up","last_trade_price":259.47,"last_trade_time":"2026-02-18T10:06:00","percent_change":-24.9327,"prev_day_close":345.650009155273},{"option":"NDXP260319C23900000","bid":1246.3,"bid_size":1.0,"ask":1415.7,"ask_size":1.0,"iv":0.2603,"open_interest":0.0,"volume":0.0,"delta":0.7259,"gamma":0.0002,"vega":23.43,"theta":-10.3531,"rho":12.826,"theo":1332.1308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1242.19995117188},{"option":"NDXP260319P23900000","bid":314.4,"bid_size":1.0,"ask":319.3,"ask_size":1.0,"iv":0.2605,"open_interest":0.0,"volume":1.0,"delta":-0.2741,"gamma":0.0002,"vega":23.43,"theta":-10.4804,"rho":-5.4443,"theo":318.1928,"change":-88.4,"open":280.0,"high":280.0,"low":280.0,"tick":"down","last_trade_price":280.0,"last_trade_time":"2026-02-18T10:05:48","percent_change":-23.9957,"prev_day_close":368.400009155273},{"option":"NDXP260319C24000000","bid":1218.7,"bid_size":1.0,"ask":1287.7,"ask_size":1.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":0.7094,"gamma":0.0002,"vega":24.0919,"theta":-10.4988,"rho":12.5668,"theo":1253.2571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1165.69995117188},{"option":"NDXP260319P24000000","bid":335.2,"bid_size":1.0,"ask":340.2,"ask_size":1.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":-0.2906,"gamma":0.0002,"vega":24.0919,"theta":-10.6136,"rho":-5.78,"theo":338.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.700012207031},{"option":"NDXP260319C24100000","bid":1171.1,"bid_size":1.0,"ask":1184.2,"ask_size":1.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.692,"gamma":0.0002,"vega":24.7184,"theta":-10.6214,"rho":12.2939,"theo":1175.712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1092.40002441406},{"option":"NDXP260319P24100000","bid":357.3,"bid_size":1.0,"ask":362.4,"ask_size":1.0,"iv":0.2523,"open_interest":0.0,"volume":1.0,"delta":-0.308,"gamma":0.0002,"vega":24.7184,"theta":-10.7237,"rho":-6.1292,"theo":361.1301,"change":-96.97,"open":321.68,"high":321.68,"low":321.68,"tick":"down","last_trade_price":321.68,"last_trade_time":"2026-02-18T13:55:48","percent_change":-23.1625,"prev_day_close":418.649993896484},{"option":"NDXP260319C24200000","bid":1095.3,"bid_size":1.0,"ask":1107.2,"ask_size":1.0,"iv":0.2487,"open_interest":1.0,"volume":0.0,"delta":0.6737,"gamma":0.0002,"vega":25.3105,"theta":-10.7187,"rho":12.0063,"theo":1099.5596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1054.21,"last_trade_time":"2026-02-13T15:35:56","percent_change":0.0,"prev_day_close":1019.39996337891},{"option":"NDXP260319P24200000","bid":381.1,"bid_size":1.0,"ask":386.3,"ask_size":1.0,"iv":0.2481,"open_interest":0.0,"volume":1.0,"delta":-0.3264,"gamma":0.0002,"vega":25.3105,"theta":-10.8085,"rho":-6.4932,"theo":384.6558,"change":-101.32,"open":343.53,"high":343.53,"low":343.53,"tick":"down","last_trade_price":343.53,"last_trade_time":"2026-02-18T13:55:48","percent_change":-22.7762,"prev_day_close":444.850006103516},{"option":"NDXP260319C24300000","bid":1022.0,"bid_size":1.0,"ask":1032.0,"ask_size":1.0,"iv":0.2443,"open_interest":1.0,"volume":0.0,"delta":0.6544,"gamma":0.0002,"vega":25.8748,"theta":-10.7878,"rho":11.6925,"theo":1024.905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":984.09,"last_trade_time":"2026-02-13T15:35:56","percent_change":0.0,"prev_day_close":948.700012207031},{"option":"NDXP260319P24300000","bid":406.2,"bid_size":6.0,"ask":411.0,"ask_size":1.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":-0.3456,"gamma":0.0002,"vega":25.8748,"theta":-10.865,"rho":-6.8835,"theo":409.6792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.400009155273},{"option":"NDXP260319C24400000","bid":948.0,"bid_size":1.0,"ask":959.4,"ask_size":1.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":0.6341,"gamma":0.0002,"vega":26.3914,"theta":-10.8254,"rho":11.3571,"theo":951.879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.199981689453},{"option":"NDXP260319P24400000","bid":432.6,"bid_size":1.0,"ask":438.1,"ask_size":6.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":-0.3659,"gamma":0.0002,"vega":26.3914,"theta":-10.8902,"rho":-7.2953,"theo":436.3313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.199996948242},{"option":"NDXP260319C24500000","bid":877.9,"bid_size":1.0,"ask":887.1,"ask_size":1.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":0.6128,"gamma":0.0002,"vega":26.8447,"theta":-10.8291,"rho":11.0087,"theo":880.5696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":811.799987792969},{"option":"NDXP260319P24500000","bid":460.9,"bid_size":6.0,"ask":466.4,"ask_size":6.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":-0.3872,"gamma":0.0002,"vega":26.8447,"theta":-10.8813,"rho":-7.72,"theo":464.7,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.450012207031},{"option":"NDXP260319C24600000","bid":810.7,"bid_size":1.0,"ask":816.3,"ask_size":1.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":0.5904,"gamma":0.0002,"vega":27.2385,"theta":-10.796,"rho":10.6344,"theo":811.0836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.350006103516},{"option":"NDXP260319P24600000","bid":490.2,"bid_size":7.0,"ask":498.7,"ask_size":7.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":-0.4096,"gamma":0.0002,"vega":27.2385,"theta":-10.8357,"rho":-8.1708,"theo":494.8921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.349975585938},{"option":"NDXP260319C24700000","bid":742.9,"bid_size":1.0,"ask":748.6,"ask_size":1.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":0.567,"gamma":0.0002,"vega":27.559,"theta":-10.7225,"rho":10.2327,"theo":743.5905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":682.549987792969},{"option":"NDXP260319P24700000","bid":522.0,"bid_size":1.0,"ask":530.3,"ask_size":1.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":-0.433,"gamma":0.0002,"vega":27.559,"theta":-10.7497,"rho":-8.6489,"theo":527.0771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.850006103516},{"option":"NDXP260319C24800000","bid":678.1,"bid_size":1.0,"ask":683.5,"ask_size":1.0,"iv":0.2223,"open_interest":1.0,"volume":0.0,"delta":0.5425,"gamma":0.0002,"vega":27.7877,"theta":-10.606,"rho":9.8183,"theo":678.219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":663.37,"last_trade_time":"2026-02-17T14:36:06","percent_change":0.0,"prev_day_close":621.450012207031},{"option":"NDXP260319P24800000","bid":556.0,"bid_size":1.0,"ask":564.6,"ask_size":1.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":-0.4576,"gamma":0.0002,"vega":27.7877,"theta":-10.6206,"rho":-9.1397,"theo":561.3836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.349975585938},{"option":"NDXP260319C24900000","bid":614.9,"bid_size":1.0,"ask":620.3,"ask_size":1.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.5169,"gamma":0.0003,"vega":27.9181,"theta":-10.4443,"rho":9.3765,"theo":615.1121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.25},{"option":"NDXP260319P24900000","bid":592.6,"bid_size":1.0,"ask":601.7,"ask_size":1.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":-0.4831,"gamma":0.0003,"vega":27.9181,"theta":-10.4464,"rho":-9.6579,"theo":597.9548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":686.200012207031},{"option":"NDXP260319C25000000","bid":554.2,"bid_size":1.0,"ask":559.6,"ask_size":1.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.4902,"gamma":0.0003,"vega":27.9354,"theta":-10.2343,"rho":8.9084,"theo":554.4995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.0},{"option":"NDXP260319P25000000","bid":631.2,"bid_size":1.0,"ask":641.4,"ask_size":1.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":-0.5098,"gamma":0.0003,"vega":27.9354,"theta":-10.224,"rho":-10.2025,"theo":637.0202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":729.899993896484},{"option":"NDXP260319C25100000","bid":497.0,"bid_size":1.0,"ask":502.2,"ask_size":1.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.4626,"gamma":0.0003,"vega":27.8279,"theta":-9.9753,"rho":8.4292,"theo":496.557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":453.149993896484},{"option":"NDXP260319P25100000","bid":673.2,"bid_size":1.0,"ask":683.5,"ask_size":1.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":-0.5375,"gamma":0.0003,"vega":27.8279,"theta":-9.9524,"rho":-10.7581,"theo":678.7558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.100006103516},{"option":"NDXP260319C25200000","bid":441.6,"bid_size":1.0,"ask":447.0,"ask_size":5.0,"iv":0.2042,"open_interest":3.0,"volume":0.0,"delta":0.434,"gamma":0.0003,"vega":27.5754,"theta":-9.6664,"rho":7.9193,"theo":441.5112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":368.9,"last_trade_time":"2026-02-17T13:05:54","percent_change":0.0,"prev_day_close":403.149993896484},{"option":"NDXP260319P25200000","bid":718.6,"bid_size":1.0,"ask":727.4,"ask_size":1.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":-0.5661,"gamma":0.0003,"vega":27.5754,"theta":-9.631,"rho":-11.3443,"theo":723.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.299987792969},{"option":"NDXP260319C25300000","bid":390.2,"bid_size":1.0,"ask":395.2,"ask_size":7.0,"iv":0.1997,"open_interest":0.0,"volume":1.0,"delta":0.4046,"gamma":0.0003,"vega":27.1736,"theta":-9.3074,"rho":7.3982,"theo":389.62,"change":-0.35,"open":355.2,"high":355.2,"low":355.2,"tick":"down","last_trade_price":355.2,"last_trade_time":"2026-02-18T09:50:05","percent_change":-0.0984399,"prev_day_close":355.550003051758},{"option":"NDXP260319P25300000","bid":766.5,"bid_size":1.0,"ask":775.5,"ask_size":1.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":-0.5955,"gamma":0.0003,"vega":27.1736,"theta":-9.2595,"rho":-11.9418,"theo":771.175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.800018310547},{"option":"NDXP260319C25400000","bid":341.0,"bid_size":6.0,"ask":346.3,"ask_size":6.0,"iv":0.1953,"open_interest":0.0,"volume":0.0,"delta":0.3745,"gamma":0.0003,"vega":26.6098,"theta":-8.9004,"rho":6.8622,"theo":341.0456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":311.149993896484},{"option":"NDXP260319P25400000","bid":815.8,"bid_size":1.0,"ask":827.3,"ask_size":1.0,"iv":0.1949,"open_interest":0.0,"volume":0.0,"delta":-0.6255,"gamma":0.0003,"vega":26.6098,"theta":-8.84,"rho":-12.5543,"theo":822.2786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.25},{"option":"NDXP260319C25500000","bid":295.9,"bid_size":1.0,"ask":301.1,"ask_size":1.0,"iv":0.1909,"open_interest":6.0,"volume":0.0,"delta":0.3441,"gamma":0.0003,"vega":25.8669,"theta":-8.4468,"rho":6.3118,"theo":295.9968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.9,"last_trade_time":"2026-02-17T12:45:45","percent_change":0.0,"prev_day_close":269.400009155273},{"option":"NDXP260319P25500000","bid":870.6,"bid_size":1.0,"ask":881.9,"ask_size":1.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":-0.6559,"gamma":0.0003,"vega":25.8669,"theta":-8.3738,"rho":-13.1811,"theo":876.9079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":991.5},{"option":"NDXP260319C25600000","bid":254.5,"bid_size":1.0,"ask":259.2,"ask_size":1.0,"iv":0.1866,"open_interest":0.0,"volume":0.0,"delta":0.3136,"gamma":0.0003,"vega":24.9649,"theta":-7.9501,"rho":5.7633,"theo":254.5315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.400001525879},{"option":"NDXP260319P25600000","bid":928.5,"bid_size":1.0,"ask":941.1,"ask_size":1.0,"iv":0.1859,"open_interest":0.0,"volume":0.0,"delta":-0.6865,"gamma":0.0003,"vega":24.9649,"theta":-7.8647,"rho":-13.806,"theo":935.1207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1048.55001831055},{"option":"NDXP260319C25700000","bid":216.2,"bid_size":1.0,"ask":220.8,"ask_size":1.0,"iv":0.1824,"open_interest":0.0,"volume":0.0,"delta":0.2831,"gamma":0.0003,"vega":23.8707,"theta":-7.4144,"rho":5.2061,"theo":216.7282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":198.25},{"option":"NDXP260319P25700000","bid":964.6,"bid_size":1.0,"ask":1034.2,"ask_size":1.0,"iv":0.1828,"open_interest":0.0,"volume":0.0,"delta":-0.7169,"gamma":0.0003,"vega":23.8707,"theta":-7.3165,"rho":-14.4396,"theo":996.9955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1118.25},{"option":"NDXP260319C25800000","bid":181.9,"bid_size":1.0,"ask":186.2,"ask_size":1.0,"iv":0.1783,"open_interest":3.0,"volume":0.0,"delta":0.2531,"gamma":0.0003,"vega":22.6333,"theta":-6.8458,"rho":4.6638,"theo":182.5717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.5,"last_trade_time":"2026-02-17T12:12:10","percent_change":0.0,"prev_day_close":167.549995422363},{"option":"NDXP260319P25800000","bid":1029.8,"bid_size":1.0,"ask":1101.7,"ask_size":1.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":-0.7469,"gamma":0.0003,"vega":22.6333,"theta":-6.7353,"rho":-15.0583,"theo":1062.517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1185.94995117188},{"option":"NDXP260319C25900000","bid":151.4,"bid_size":1.0,"ask":155.4,"ask_size":1.0,"iv":0.1743,"open_interest":10.0,"volume":0.0,"delta":0.2239,"gamma":0.0002,"vega":21.2199,"theta":-6.2524,"rho":4.1254,"theo":152.0801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.7,"last_trade_time":"2026-02-17T13:30:35","percent_change":0.0,"prev_day_close":140.25},{"option":"NDXP260319P25900000","bid":1096.1,"bid_size":1.0,"ask":1168.2,"ask_size":1.0,"iv":0.1741,"open_interest":0.0,"volume":0.0,"delta":-0.7761,"gamma":0.0002,"vega":21.2199,"theta":-6.1294,"rho":-15.6731,"theo":1131.7035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1255.64996337891},{"option":"NDXP260319C26000000","bid":124.3,"bid_size":1.0,"ask":128.3,"ask_size":2.0,"iv":0.1707,"open_interest":10.0,"volume":0.0,"delta":0.1959,"gamma":0.0002,"vega":19.7021,"theta":-5.6451,"rho":3.6134,"theo":125.2055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":129.3,"last_trade_time":"2026-02-17T14:45:32","percent_change":0.0,"prev_day_close":116.299999237061},{"option":"NDXP260319P26000000","bid":1168.8,"bid_size":1.0,"ask":1237.3,"ask_size":1.0,"iv":0.171,"open_interest":0.0,"volume":0.0,"delta":-0.8042,"gamma":0.0002,"vega":19.7021,"theta":-5.5096,"rho":-16.2615,"theo":1204.5069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1325.84997558594},{"option":"NDXP260319C26100000","bid":101.1,"bid_size":1.0,"ask":104.9,"ask_size":1.0,"iv":0.1672,"open_interest":6.0,"volume":0.0,"delta":0.1693,"gamma":0.0002,"vega":18.0615,"theta":-5.0369,"rho":3.1237,"theo":101.9129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.75,"last_trade_time":"2026-02-17T14:45:32","percent_change":0.0,"prev_day_close":95.6499977111816},{"option":"NDXP260319P26100000","bid":1247.0,"bid_size":1.0,"ask":1319.1,"ask_size":1.0,"iv":0.1679,"open_interest":0.0,"volume":0.0,"delta":-0.8307,"gamma":0.0002,"vega":18.0615,"theta":-4.8889,"rho":-16.8277,"theo":1280.8924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1407.65002441406},{"option":"NDXP260319C26200000","bid":81.4,"bid_size":1.0,"ask":84.8,"ask_size":1.0,"iv":0.164,"open_interest":1.0,"volume":0.0,"delta":0.1447,"gamma":0.0002,"vega":16.3853,"theta":-4.442,"rho":2.6698,"theo":82.0561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.3,"last_trade_time":"2026-02-17T11:44:06","percent_change":0.0,"prev_day_close":77.8999977111816},{"option":"NDXP260319P26200000","bid":1267.2,"bid_size":1.0,"ask":1447.4,"ask_size":1.0,"iv":0.1612,"open_interest":0.0,"volume":0.0,"delta":-0.8554,"gamma":0.0002,"vega":16.3853,"theta":-4.2814,"rho":-17.3579,"theo":1360.7137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1489.40002441406},{"option":"NDXP260319C26300000","bid":64.9,"bid_size":1.0,"ask":68.1,"ask_size":1.0,"iv":0.161,"open_interest":7.0,"volume":0.0,"delta":0.1223,"gamma":0.0002,"vega":14.68,"theta":-3.8746,"rho":2.258,"theo":65.4671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.8,"last_trade_time":"2026-02-17T10:53:34","percent_change":0.0,"prev_day_close":63.0},{"option":"NDXP260319P26300000","bid":1357.2,"bid_size":1.0,"ask":1533.7,"ask_size":1.0,"iv":0.1617,"open_interest":0.0,"volume":0.0,"delta":-0.8777,"gamma":0.0002,"vega":14.68,"theta":-3.7015,"rho":-17.8462,"theo":1443.8027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1582.75},{"option":"NDXP260319C26400000","bid":51.4,"bid_size":2.0,"ask":54.4,"ask_size":2.0,"iv":0.1586,"open_interest":2.0,"volume":0.0,"delta":0.1024,"gamma":0.0002,"vega":13.0221,"theta":-3.3473,"rho":1.8876,"theo":51.8558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.7,"last_trade_time":"2026-02-12T15:07:33","percent_change":0.0,"prev_day_close":50.9000015258789},{"option":"NDXP260319P26400000","bid":1443.6,"bid_size":1.0,"ask":1623.5,"ask_size":1.0,"iv":0.1609,"open_interest":0.0,"volume":0.0,"delta":-0.8976,"gamma":0.0002,"vega":13.0221,"theta":-3.1617,"rho":-18.293,"theo":1529.8695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1665.64996337891},{"option":"NDXP260319C26500000","bid":40.6,"bid_size":1.0,"ask":43.3,"ask_size":3.0,"iv":0.1566,"open_interest":6.0,"volume":1.0,"delta":0.0851,"gamma":0.0001,"vega":11.4429,"theta":-2.8696,"rho":1.5698,"theo":40.9016,"change":11.3,"open":51.7,"high":51.7,"low":51.7,"tick":"down","last_trade_price":51.7,"last_trade_time":"2026-02-18T10:06:00","percent_change":27.9703,"prev_day_close":40.3999996185303},{"option":"NDXP260319P26500000","bid":1532.1,"bid_size":1.0,"ask":1706.0,"ask_size":1.0,"iv":0.1562,"open_interest":0.0,"volume":0.0,"delta":-0.915,"gamma":0.0001,"vega":11.4429,"theta":-2.6715,"rho":-18.6872,"theo":1618.5934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1754.95001220703},{"option":"NDXP260319C26600000","bid":31.9,"bid_size":3.0,"ask":34.6,"ask_size":2.0,"iv":0.1551,"open_interest":3.0,"volume":1.0,"delta":0.0703,"gamma":0.0001,"vega":9.979,"theta":-2.4475,"rho":1.2945,"theo":32.229,"change":8.7,"open":41.1,"high":41.1,"low":41.1,"tick":"up","last_trade_price":41.1,"last_trade_time":"2026-02-18T10:06:00","percent_change":26.8519,"prev_day_close":32.3999996185303},{"option":"NDXP260319P26600000","bid":1623.4,"bid_size":1.0,"ask":1803.2,"ask_size":1.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":-0.9297,"gamma":0.0001,"vega":9.979,"theta":-2.2369,"rho":-19.0389,"theo":1709.5989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1848.45001220703},{"option":"NDXP260319C26800000","bid":20.0,"bid_size":4.0,"ask":22.2,"ask_size":3.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":0.0478,"gamma":0.0001,"vega":7.4959,"theta":-1.7722,"rho":0.8788,"theo":20.2126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.8999996185303},{"option":"NDXP260319P26800000","bid":1722.0,"bid_size":1.0,"ask":2076.3,"ask_size":1.0,"iv":0.1554,"open_interest":0.0,"volume":0.0,"delta":-0.9522,"gamma":0.0001,"vega":7.4959,"theta":-1.5365,"rho":-19.6074,"theo":1896.9386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2033.90002441406},{"option":"NDXP260319C27000000","bid":12.7,"bid_size":4.0,"ask":14.6,"ask_size":2.0,"iv":0.1532,"open_interest":0.0,"volume":0.0,"delta":0.0328,"gamma":0.0001,"vega":5.6156,"theta":-1.295,"rho":0.6022,"theo":13.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.8500003814697},{"option":"NDXP260319P27000000","bid":1914.1,"bid_size":1.0,"ask":2269.0,"ask_size":1.0,"iv":0.1567,"open_interest":0.0,"volume":0.0,"delta":-0.9672,"gamma":0.0001,"vega":5.6156,"theta":-1.0343,"rho":-20.0369,"theo":2089.1454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2226.70007324219},{"option":"NDXP260319C27200000","bid":8.3,"bid_size":5.0,"ask":9.9,"ask_size":3.0,"iv":0.1543,"open_interest":0.0,"volume":0.0,"delta":0.023,"gamma":0.0,"vega":4.2408,"theta":-0.9641,"rho":0.421,"theo":8.7661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.5499997138977},{"option":"NDXP260319P27200000","bid":2108.9,"bid_size":1.0,"ask":2463.8,"ask_size":1.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":-0.977,"gamma":0.0,"vega":4.2408,"theta":-0.6784,"rho":-20.3709,"theo":2284.2043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2420.25},{"option":"NDXP260319C27400000","bid":5.6,"bid_size":5.0,"ask":7.0,"ask_size":4.0,"iv":0.1564,"open_interest":0.0,"volume":0.0,"delta":0.0165,"gamma":0.0,"vega":3.2358,"theta":-0.7312,"rho":0.301,"theo":6.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.7000002861023},{"option":"NDXP260319P27400000","bid":2305.1,"bid_size":1.0,"ask":2660.0,"ask_size":1.0,"iv":0.1613,"open_interest":0.0,"volume":0.0,"delta":-0.9836,"gamma":0.0,"vega":3.2358,"theta":-0.4205,"rho":-20.6437,"theo":2480.8789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2616.94995117188},{"option":"NDXP260319C27500000","bid":4.7,"bid_size":5.0,"ask":6.0,"ask_size":4.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":0.0141,"gamma":0.0,"vega":2.8375,"theta":-0.6408,"rho":0.2559,"theo":5.1239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.79999995231628},{"option":"NDXP260319P27500000","bid":2403.9,"bid_size":1.0,"ask":2758.9,"ask_size":1.0,"iv":0.1638,"open_interest":0.0,"volume":0.0,"delta":-0.986,"gamma":0.0,"vega":2.8375,"theta":-0.3175,"rho":-20.7652,"theo":2579.5964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2715.55004882812},{"option":"NDXP260319C27600000","bid":3.9,"bid_size":5.0,"ask":5.2,"ask_size":4.0,"iv":0.1587,"open_interest":0.0,"volume":0.0,"delta":0.012,"gamma":0.0,"vega":2.4939,"theta":-0.5635,"rho":0.2192,"theo":4.3417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"NDXP260319P27600000","bid":2502.8,"bid_size":1.0,"ask":2858.2,"ask_size":1.0,"iv":0.1669,"open_interest":0.0,"volume":0.0,"delta":-0.988,"gamma":0.0,"vega":2.4939,"theta":-0.2277,"rho":-20.8783,"theo":2678.4923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2819.14990234375},{"option":"NDXP260319C27800000","bid":2.8,"bid_size":5.0,"ask":4.1,"ask_size":5.0,"iv":0.1626,"open_interest":0.0,"volume":0.0,"delta":0.0089,"gamma":0.0,"vega":1.9456,"theta":-0.4409,"rho":0.1621,"theo":3.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.77499985694885},{"option":"NDXP260319P27800000","bid":2701.1,"bid_size":1.0,"ask":3056.5,"ask_size":1.0,"iv":0.1726,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0,"vega":1.9456,"theta":-0.0801,"rho":-21.0882,"theo":2876.6823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3016.15002441406},{"option":"NDXP260319C28000000","bid":2.05,"bid_size":6.0,"ask":3.4,"ask_size":6.0,"iv":0.1672,"open_interest":0.0,"volume":0.0,"delta":0.0068,"gamma":0.0,"vega":1.5374,"theta":-0.3511,"rho":0.1228,"theo":2.3839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.07499998807907},{"option":"NDXP260319P28000000","bid":2899.8,"bid_size":1.0,"ask":3255.2,"ask_size":1.0,"iv":0.1793,"open_interest":0.0,"volume":0.0,"delta":-0.9933,"gamma":0.0,"vega":1.5374,"theta":0.0,"rho":-21.2803,"theo":3075.2468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3214.5},{"option":"NDXP260319C28500000","bid":1.0,"bid_size":6.0,"ask":2.3,"ask_size":8.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.9233,"theta":-0.2184,"rho":0.0678,"theo":1.3224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.95000004768372},{"option":"NDXP260319P28500000","bid":3397.2,"bid_size":1.0,"ask":3752.0,"ask_size":1.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.9233,"theta":0.0,"rho":-21.7174,"theo":3572.5756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3711.69995117188},{"option":"NDXP260319C29000000","bid":0.45,"bid_size":6.0,"ask":1.8,"ask_size":10.0,"iv":0.1927,"open_interest":0.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.6214,"theta":-0.1552,"rho":0.0433,"theo":0.8691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.32500004768372},{"option":"NDXP260319P29000000","bid":3895.0,"bid_size":1.0,"ask":4250.5,"ask_size":1.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.6214,"theta":0.0,"rho":-22.1239,"theo":4070.5126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4209.35009765625},{"option":"NDXP260319C29500000","bid":0.15,"bid_size":5.0,"ask":1.45,"ask_size":12.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.4545,"theta":-0.1208,"rho":0.0305,"theo":0.639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"NDXP260319P29500000","bid":4393.1,"bid_size":1.0,"ask":4748.6,"ask_size":1.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.4545,"theta":0.0,"rho":-22.5188,"theo":4568.6729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4702.39990234375},{"option":"NDXP260319C30000000","bid":0.0,"bid_size":0.0,"ask":1.3,"ask_size":16.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.3491,"theta":-0.0987,"rho":0.0229,"theo":0.4993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"NDXP260319P30000000","bid":4891.3,"bid_size":1.0,"ask":5246.7,"ask_size":1.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.3491,"theta":0.0,"rho":-22.9084,"theo":5066.9236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5200.44995117188},{"option":"NDXP260319C30500000","bid":0.0,"bid_size":0.0,"ask":1.15,"ask_size":19.0,"iv":0.2362,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2765,"theta":-0.0829,"rho":0.0177,"theo":0.404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260319P30500000","bid":5389.5,"bid_size":1.0,"ask":5744.9,"ask_size":1.0,"iv":0.2692,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.2765,"theta":0.0,"rho":-23.2956,"theo":5565.2186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5698.60009765625},{"option":"NDXP260319C31000000","bid":0.0,"bid_size":0.0,"ask":1.0,"ask_size":19.0,"iv":0.2506,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.2236,"theta":-0.0709,"rho":0.0142,"theo":0.3344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"NDXP260319P31000000","bid":5887.7,"bid_size":1.0,"ask":6243.2,"ask_size":1.0,"iv":0.2866,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.2236,"theta":0.0,"rho":-23.6813,"theo":6063.5394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6196.7998046875},{"option":"NDXP260319C32000000","bid":0.0,"bid_size":0.0,"ask":0.85,"ask_size":20.0,"iv":0.28,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.1538,"theta":-0.0539,"rho":0.0094,"theo":0.2404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"NDXP260319P32000000","bid":6884.4,"bid_size":1.0,"ask":7239.8,"ask_size":1.0,"iv":0.3216,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.1538,"theta":0.0,"rho":-24.4501,"theo":7060.2261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7193.34985351562},{"option":"NDXP260320C13000000","bid":11847.4,"bid_size":1.0,"ask":11919.5,"ask_size":1.0,"iv":0.811,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.3471,"theta":0.0,"rho":10.9728,"theo":11882.8251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11744.25},{"option":"NDXP260320P13000000","bid":1.25,"bid_size":7.0,"ask":2.45,"ask_size":5.0,"iv":0.7756,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.3473,"theta":-0.4138,"rho":-0.032,"theo":2.3859,"change":0.0,"open":0.0,"high":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":"NDXP260320C14000000","bid":10851.8,"bid_size":1.0,"ask":10924.0,"ask_size":1.0,"iv":0.7428,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.4709,"theta":0.0,"rho":11.8059,"theo":10887.1327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10749.0498046875},{"option":"NDXP260320P14000000","bid":2.2,"bid_size":7.0,"ask":3.4,"ask_size":5.0,"iv":0.7193,"open_interest":0.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.471,"theta":-0.5167,"rho":-0.0445,"theo":3.1306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.57500004768372},{"option":"NDXP260320C15000000","bid":9856.7,"bid_size":1.0,"ask":9928.8,"ask_size":1.0,"iv":0.6798,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.6486,"theta":0.0,"rho":12.633,"theo":9891.7357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9754.14990234375},{"option":"NDXP260320P15000000","bid":3.4,"bid_size":7.0,"ask":4.7,"ask_size":5.0,"iv":0.6628,"open_interest":0.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.6483,"theta":-0.651,"rho":-0.0631,"theo":4.1684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"NDXP260320C16000000","bid":8862.0,"bid_size":1.0,"ask":8934.1,"ask_size":1.0,"iv":0.6194,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.9052,"theta":0.0,"rho":13.4508,"theo":8896.8106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8759.75},{"option":"NDXP260320P16000000","bid":5.2,"bid_size":5.0,"ask":6.4,"ask_size":5.0,"iv":0.6074,"open_interest":1.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.9048,"theta":-0.8326,"rho":-0.091,"theo":5.681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.28,"last_trade_time":"2026-01-30T14:30:49","percent_change":0.0,"prev_day_close":6.99999976158142},{"option":"NDXP260320C17000000","bid":7868.0,"bid_size":1.0,"ask":7940.1,"ask_size":1.0,"iv":0.5615,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":1.2916,"theta":-0.1286,"rho":14.252,"theo":7902.6829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7766.34985351562},{"option":"NDXP260320P17000000","bid":7.6,"bid_size":7.0,"ask":8.9,"ask_size":5.0,"iv":0.553,"open_interest":1.0,"volume":0.0,"delta":-0.0063,"gamma":0.0,"vega":1.2917,"theta":-1.087,"rho":-0.1354,"theo":7.9941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.63,"last_trade_time":"2026-01-30T14:30:49","percent_change":0.0,"prev_day_close":9.7000002861023},{"option":"NDXP260320C17500000","bid":7371.5,"bid_size":1.0,"ask":7443.6,"ask_size":1.0,"iv":0.5342,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":1.5614,"theta":-0.3558,"rho":14.6428,"theo":7406.0926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7269.75},{"option":"NDXP260320P17500000","bid":9.2,"bid_size":5.0,"ask":10.5,"ask_size":5.0,"iv":0.5264,"open_interest":4.0,"volume":0.0,"delta":-0.0078,"gamma":0.0,"vega":1.5615,"theta":-1.2537,"rho":-0.1676,"theo":9.623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.5,"last_trade_time":"2026-02-10T11:59:39","percent_change":0.0,"prev_day_close":11.5499997138977},{"option":"NDXP260320C18000000","bid":6875.3,"bid_size":1.0,"ask":6947.4,"ask_size":1.0,"iv":0.507,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":1.8971,"theta":-0.6188,"rho":15.0237,"theo":6909.9705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6773.75},{"option":"NDXP260320P18000000","bid":11.3,"bid_size":5.0,"ask":12.5,"ask_size":3.0,"iv":0.5008,"open_interest":0.0,"volume":0.0,"delta":-0.0098,"gamma":0.0,"vega":1.8973,"theta":-1.4563,"rho":-0.2094,"theo":11.7201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.9499998092651},{"option":"NDXP260320C18500000","bid":6379.8,"bid_size":1.0,"ask":6451.9,"ask_size":1.0,"iv":0.4812,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":2.325,"theta":-0.927,"rho":15.3919,"theo":6414.4828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6278.94995117188},{"option":"NDXP260320P18500000","bid":14.0,"bid_size":5.0,"ask":15.3,"ask_size":4.0,"iv":0.4763,"open_interest":0.0,"volume":0.0,"delta":-0.0123,"gamma":0.0,"vega":2.325,"theta":-1.7039,"rho":-0.2641,"theo":14.4501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.0999999046326},{"option":"NDXP260320C19000000","bid":5885.1,"bid_size":1.0,"ask":5957.3,"ask_size":1.0,"iv":0.4564,"open_interest":0.0,"volume":0.0,"delta":0.9843,"gamma":0.0,"vega":2.8737,"theta":-1.2955,"rho":15.7404,"theo":5919.9132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5784.94995117188},{"option":"NDXP260320P19000000","bid":17.5,"bid_size":4.0,"ask":18.9,"ask_size":4.0,"iv":0.4526,"open_interest":5.0,"volume":0.0,"delta":-0.0157,"gamma":0.0,"vega":2.8737,"theta":-2.0119,"rho":-0.3384,"theo":18.0994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.4,"last_trade_time":"2026-02-04T15:48:44","percent_change":0.0,"prev_day_close":21.3500003814697},{"option":"NDXP260320C19500000","bid":5391.7,"bid_size":1.0,"ask":5464.0,"ask_size":1.0,"iv":0.4329,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0,"vega":3.5866,"theta":-1.7423,"rho":16.0629,"theo":5426.6564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5292.55004882812},{"option":"NDXP260320P19500000","bid":22.4,"bid_size":3.0,"ask":23.8,"ask_size":3.0,"iv":0.4299,"open_interest":2.0,"volume":0.0,"delta":-0.0204,"gamma":0.0,"vega":3.5866,"theta":-2.3982,"rho":-0.4387,"theo":23.0616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.9,"last_trade_time":"2026-02-17T12:56:18","percent_change":0.0,"prev_day_close":27.0500001907349},{"option":"NDXP260320C20000000","bid":4901.6,"bid_size":1.0,"ask":4973.8,"ask_size":1.0,"iv":0.405,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0,"vega":4.5014,"theta":-2.2846,"rho":16.3479,"theo":4935.2427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4802.44995117188},{"option":"NDXP260320P20000000","bid":28.9,"bid_size":3.0,"ask":30.6,"ask_size":9.0,"iv":0.4083,"open_interest":3.0,"volume":0.0,"delta":-0.0267,"gamma":0.0,"vega":4.5011,"theta":-2.8799,"rho":-0.5765,"theo":29.8646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.45,"last_trade_time":"2026-02-17T12:56:18","percent_change":0.0,"prev_day_close":34.9499988555908},{"option":"NDXP260320C20200000","bid":4704.2,"bid_size":1.0,"ask":4776.5,"ask_size":1.0,"iv":0.4019,"open_interest":0.0,"volume":0.0,"delta":0.9701,"gamma":0.0,"vega":4.9403,"theta":-2.5309,"rho":16.4488,"theo":4739.328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4607.05004882812},{"option":"NDXP260320P20200000","bid":32.3,"bid_size":2.0,"ask":33.9,"ask_size":3.0,"iv":0.3999,"open_interest":3.0,"volume":0.0,"delta":-0.0299,"gamma":0.0,"vega":4.9403,"theta":-3.1022,"rho":-0.6448,"theo":33.2397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.58,"last_trade_time":"2026-02-06T09:32:52","percent_change":0.0,"prev_day_close":38.7999992370606},{"option":"NDXP260320C20400000","bid":4508.7,"bid_size":1.0,"ask":4581.0,"ask_size":1.0,"iv":0.3933,"open_interest":0.0,"volume":0.0,"delta":0.9665,"gamma":0.0,"vega":5.4261,"theta":-2.7955,"rho":16.5393,"theo":4543.8684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4412.05004882812},{"option":"NDXP260320P20400000","bid":36.0,"bid_size":1.0,"ask":37.7,"ask_size":4.0,"iv":0.3914,"open_interest":1.0,"volume":0.0,"delta":-0.0334,"gamma":0.0,"vega":5.4257,"theta":-3.3424,"rho":-0.7234,"theo":37.0648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.29,"last_trade_time":"2026-02-05T09:30:44","percent_change":0.0,"prev_day_close":43.25},{"option":"NDXP260320C20500000","bid":4411.2,"bid_size":1.0,"ask":4483.5,"ask_size":1.0,"iv":0.3892,"open_interest":0.0,"volume":0.0,"delta":0.9646,"gamma":0.0,"vega":5.6838,"theta":-2.9351,"rho":16.5809,"theo":4446.3313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4315.05004882812},{"option":"NDXP260320P20500000","bid":38.0,"bid_size":2.0,"ask":39.8,"ask_size":4.0,"iv":0.3873,"open_interest":1.0,"volume":0.0,"delta":-0.0354,"gamma":0.0,"vega":5.6835,"theta":-3.4699,"rho":-0.7664,"theo":39.1712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.89,"last_trade_time":"2026-02-05T09:30:44","percent_change":0.0,"prev_day_close":45.7000007629394},{"option":"NDXP260320C20600000","bid":4313.8,"bid_size":1.0,"ask":4386.1,"ask_size":1.0,"iv":0.3851,"open_interest":0.0,"volume":0.0,"delta":0.9625,"gamma":0.0,"vega":5.9522,"theta":-3.0798,"rho":16.6202,"theo":4348.9343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4218.05004882812},{"option":"NDXP260320P20600000","bid":40.2,"bid_size":7.0,"ask":42.0,"ask_size":8.0,"iv":0.3832,"open_interest":2.0,"volume":0.0,"delta":-0.0375,"gamma":0.0,"vega":5.9522,"theta":-3.6027,"rho":-0.8117,"theo":41.4212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.88,"last_trade_time":"2026-02-06T09:32:52","percent_change":0.0,"prev_day_close":48.2999992370606},{"option":"NDXP260320C20800000","bid":4120.9,"bid_size":1.0,"ask":4193.2,"ask_size":1.0,"iv":0.3736,"open_interest":0.0,"volume":0.0,"delta":0.9579,"gamma":0.0,"vega":6.5326,"theta":-3.385,"rho":16.6902,"theo":4154.6015,"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":4024.65002441406},{"option":"NDXP260320P20800000","bid":45.1,"bid_size":2.0,"ask":47.0,"ask_size":1.0,"iv":0.375,"open_interest":0.0,"volume":0.0,"delta":-0.0421,"gamma":0.0,"vega":6.5326,"theta":-3.8837,"rho":-0.9108,"theo":46.376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.2000007629394},{"option":"NDXP260320C21000000","bid":3927.3,"bid_size":1.0,"ask":3999.6,"ask_size":1.0,"iv":0.3655,"open_interest":0.0,"volume":0.0,"delta":0.9526,"gamma":0.0,"vega":7.1828,"theta":-3.7131,"rho":16.7444,"theo":3960.9793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3832.04992675781},{"option":"NDXP260320P21000000","bid":50.8,"bid_size":2.0,"ask":52.7,"ask_size":1.0,"iv":0.3672,"open_interest":2.0,"volume":0.0,"delta":-0.0474,"gamma":0.0,"vega":7.1828,"theta":-4.1876,"rho":-1.0258,"theo":52.0413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.0,"last_trade_time":"2026-02-17T12:29:17","percent_change":0.0,"prev_day_close":60.7999992370606},{"option":"NDXP260320C21200000","bid":3732.8,"bid_size":1.0,"ask":3805.1,"ask_size":1.0,"iv":0.3605,"open_interest":0.0,"volume":0.0,"delta":0.9467,"gamma":0.0,"vega":7.891,"theta":-4.0664,"rho":16.7818,"theo":3768.2091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3640.34997558594},{"option":"NDXP260320P21200000","bid":57.3,"bid_size":4.0,"ask":59.3,"ask_size":1.0,"iv":0.3594,"open_interest":0.0,"volume":1.0,"delta":-0.0533,"gamma":0.0,"vega":7.891,"theta":-4.5167,"rho":-1.1575,"theo":58.5587,"change":-20.45,"open":48.0,"high":48.0,"low":48.0,"tick":"down","last_trade_price":48.0,"last_trade_time":"2026-02-18T10:31:18","percent_change":-29.8758,"prev_day_close":68.4500007629394},{"option":"NDXP260320C21400000","bid":3541.1,"bid_size":1.0,"ask":3613.4,"ask_size":1.0,"iv":0.3529,"open_interest":0.0,"volume":0.0,"delta":0.9398,"gamma":0.0,"vega":8.6634,"theta":-4.4468,"rho":16.8031,"theo":3576.4323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3449.84997558594},{"option":"NDXP260320P21400000","bid":64.8,"bid_size":2.0,"ask":66.9,"ask_size":3.0,"iv":0.3518,"open_interest":2.0,"volume":2.0,"delta":-0.0602,"gamma":0.0,"vega":8.6634,"theta":-4.8729,"rho":-1.3054,"theo":66.0695,"change":-12.4,"open":50.43,"high":64.85,"low":50.43,"tick":"up","last_trade_price":64.85,"last_trade_time":"2026-02-18T14:36:20","percent_change":-16.0518,"prev_day_close":77.25},{"option":"NDXP260320C21500000","bid":3445.6,"bid_size":1.0,"ask":3517.9,"ask_size":1.0,"iv":0.3491,"open_interest":0.0,"volume":0.0,"delta":0.936,"gamma":0.0,"vega":9.0839,"theta":-4.6475,"rho":16.8052,"theo":3480.967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3355.04992675781},{"option":"NDXP260320P21500000","bid":69.0,"bid_size":4.0,"ask":71.0,"ask_size":2.0,"iv":0.3481,"open_interest":1.0,"volume":1.0,"delta":-0.064,"gamma":0.0,"vega":9.0839,"theta":-5.0615,"rho":-1.3878,"theo":70.248,"change":-13.4,"open":68.85,"high":68.85,"low":68.85,"tick":"down","last_trade_price":68.85,"last_trade_time":"2026-02-18T14:36:20","percent_change":-16.2918,"prev_day_close":82.25},{"option":"NDXP260320C21600000","bid":3350.5,"bid_size":1.0,"ask":3422.8,"ask_size":1.0,"iv":0.3454,"open_interest":0.0,"volume":0.0,"delta":0.932,"gamma":0.0,"vega":9.5271,"theta":-4.8552,"rho":16.8003,"theo":3385.8183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3260.65002441406},{"option":"NDXP260320P21600000","bid":73.4,"bid_size":3.0,"ask":75.5,"ask_size":1.0,"iv":0.3444,"open_interest":7.0,"volume":12.0,"delta":-0.068,"gamma":0.0,"vega":9.5271,"theta":-5.2572,"rho":-1.4773,"theo":74.7431,"change":-23.0,"open":57.28,"high":64.5,"low":57.0,"tick":"up","last_trade_price":64.5,"last_trade_time":"2026-02-18T13:43:55","percent_change":-26.2857,"prev_day_close":87.5},{"option":"NDXP260320C21800000","bid":3162.9,"bid_size":1.0,"ask":3235.2,"ask_size":1.0,"iv":0.3362,"open_interest":0.0,"volume":0.0,"delta":0.923,"gamma":0.0001,"vega":10.4627,"theta":-5.2923,"rho":16.7718,"theo":3196.5765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3072.95007324219},{"option":"NDXP260320P21800000","bid":83.4,"bid_size":3.0,"ask":85.6,"ask_size":1.0,"iv":0.3373,"open_interest":2.0,"volume":1.0,"delta":-0.077,"gamma":0.0001,"vega":10.4627,"theta":-5.67,"rho":-1.6749,"theo":84.7889,"change":-26.8,"open":72.35,"high":72.35,"low":72.35,"tick":"down","last_trade_price":72.35,"last_trade_time":"2026-02-18T13:43:16","percent_change":-27.0298,"prev_day_close":99.1499977111816},{"option":"NDXP260320C22000000","bid":2975.2,"bid_size":1.0,"ask":3047.5,"ask_size":1.0,"iv":0.3292,"open_interest":0.0,"volume":0.0,"delta":0.9128,"gamma":0.0001,"vega":11.4721,"theta":-5.7565,"rho":16.7193,"theo":3008.8877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2886.54992675781},{"option":"NDXP260320P22000000","bid":94.9,"bid_size":3.0,"ask":97.2,"ask_size":1.0,"iv":0.3301,"open_interest":17.0,"volume":0.0,"delta":-0.0872,"gamma":0.0001,"vega":11.4721,"theta":-6.1101,"rho":-1.8966,"theo":96.3876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.4,"last_trade_time":"2026-02-06T10:22:44","percent_change":0.0,"prev_day_close":112.399997711182},{"option":"NDXP260320C22200000","bid":2789.1,"bid_size":1.0,"ask":2861.5,"ask_size":1.0,"iv":0.3222,"open_interest":0.0,"volume":0.0,"delta":0.9012,"gamma":0.0001,"vega":12.5811,"theta":-6.2444,"rho":16.631,"theo":2822.9585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2702.75},{"option":"NDXP260320P22200000","bid":108.0,"bid_size":2.0,"ask":110.5,"ask_size":1.0,"iv":0.323,"open_interest":1.0,"volume":0.0,"delta":-0.0988,"gamma":0.0001,"vega":12.5811,"theta":-6.5738,"rho":-2.154,"theo":109.7461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.0,"last_trade_time":"2026-02-17T09:48:30","percent_change":0.0,"prev_day_close":127.700000762939},{"option":"NDXP260320C22400000","bid":2605.0,"bid_size":1.0,"ask":2676.8,"ask_size":1.0,"iv":0.3153,"open_interest":0.0,"volume":0.0,"delta":0.888,"gamma":0.0001,"vega":13.7471,"theta":-6.7512,"rho":16.5108,"theo":2639.016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2521.04992675781},{"option":"NDXP260320P22400000","bid":123.1,"bid_size":2.0,"ask":125.6,"ask_size":1.0,"iv":0.3159,"open_interest":42.0,"volume":0.0,"delta":-0.112,"gamma":0.0001,"vega":13.7471,"theta":-7.0564,"rho":-2.4433,"theo":125.0911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.3,"last_trade_time":"2026-02-06T11:16:33","percent_change":0.0,"prev_day_close":145.25},{"option":"NDXP260320C22600000","bid":2423.1,"bid_size":1.0,"ask":2494.2,"ask_size":1.0,"iv":0.3084,"open_interest":0.0,"volume":0.0,"delta":0.8732,"gamma":0.0001,"vega":14.9935,"theta":-7.2698,"rho":16.3542,"theo":2457.2361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2341.75},{"option":"NDXP260320P22600000","bid":140.4,"bid_size":2.0,"ask":143.2,"ask_size":1.0,"iv":0.3089,"open_interest":32.0,"volume":0.0,"delta":-0.1268,"gamma":0.0001,"vega":14.9935,"theta":-7.5508,"rho":-2.769,"theo":142.5988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.33,"last_trade_time":"2026-02-11T11:22:01","percent_change":0.0,"prev_day_close":165.25},{"option":"NDXP260320C22800000","bid":2243.6,"bid_size":1.0,"ask":2313.9,"ask_size":1.0,"iv":0.3014,"open_interest":0.0,"volume":0.0,"delta":0.8565,"gamma":0.0001,"vega":16.3045,"theta":-7.7915,"rho":16.1519,"theo":2277.8726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2164.25},{"option":"NDXP260320P22800000","bid":160.0,"bid_size":2.0,"ask":162.8,"ask_size":1.0,"iv":0.3019,"open_interest":15.0,"volume":0.0,"delta":-0.1435,"gamma":0.0001,"vega":16.3045,"theta":-8.0483,"rho":-3.1405,"theo":162.5229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.18,"last_trade_time":"2026-02-11T11:22:01","percent_change":0.0,"prev_day_close":188.150001525879},{"option":"NDXP260320C23000000","bid":2065.5,"bid_size":1.0,"ask":2136.5,"ask_size":1.0,"iv":0.2951,"open_interest":0.0,"volume":0.0,"delta":0.8378,"gamma":0.0001,"vega":17.65,"theta":-8.307,"rho":15.9122,"theo":2101.1385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1990.65002441406},{"option":"NDXP260320P23000000","bid":182.4,"bid_size":1.0,"ask":185.3,"ask_size":1.0,"iv":0.2947,"open_interest":33.0,"volume":0.0,"delta":-0.1621,"gamma":0.0001,"vega":17.65,"theta":-8.5396,"rho":-3.5493,"theo":185.0763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.74,"last_trade_time":"2026-02-17T16:01:49","percent_change":0.0,"prev_day_close":214.050003051758},{"option":"NDXP260320C23200000","bid":1892.9,"bid_size":1.0,"ask":1961.6,"ask_size":1.0,"iv":0.2871,"open_interest":0.0,"volume":0.0,"delta":0.817,"gamma":0.0001,"vega":19.0544,"theta":-8.805,"rho":15.6154,"theo":1927.3126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1820.75},{"option":"NDXP260320P23200000","bid":207.6,"bid_size":1.0,"ask":210.6,"ask_size":1.0,"iv":0.2875,"open_interest":27.0,"volume":0.0,"delta":-0.183,"gamma":0.0001,"vega":19.0544,"theta":-9.0134,"rho":-4.0152,"theo":210.538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.86,"last_trade_time":"2026-02-17T16:01:49","percent_change":0.0,"prev_day_close":243.349998474121},{"option":"NDXP260320C23400000","bid":1722.3,"bid_size":1.0,"ask":1790.1,"ask_size":1.0,"iv":0.2795,"open_interest":0.0,"volume":0.0,"delta":0.7938,"gamma":0.0001,"vega":20.4522,"theta":-9.2742,"rho":15.2741,"theo":1756.7231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1654.39996337891},{"option":"NDXP260320P23400000","bid":236.4,"bid_size":1.0,"ask":239.6,"ask_size":1.0,"iv":0.2802,"open_interest":2.0,"volume":1.0,"delta":-0.2062,"gamma":0.0001,"vega":20.4522,"theta":-9.4584,"rho":-4.5257,"theo":239.2361,"change":-84.7,"open":191.85,"high":191.85,"low":191.85,"tick":"down","last_trade_price":191.85,"last_trade_time":"2026-02-18T11:03:58","percent_change":-30.6274,"prev_day_close":276.550003051758},{"option":"NDXP260320C23500000","bid":1637.4,"bid_size":1.0,"ask":1705.8,"ask_size":1.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":0.7812,"gamma":0.0001,"vega":21.1635,"theta":-9.4942,"rho":15.0792,"theo":1672.7428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260320P23500000","bid":251.8,"bid_size":1.0,"ask":255.2,"ask_size":1.0,"iv":0.2764,"open_interest":0.0,"volume":1.0,"delta":-0.2188,"gamma":0.0001,"vega":21.1635,"theta":-9.6663,"rho":-4.8051,"theo":254.8996,"change":205.25,"open":205.25,"high":205.25,"low":205.25,"tick":"up","last_trade_price":205.25,"last_trade_time":"2026-02-18T11:03:58","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260320C23600000","bid":1554.0,"bid_size":1.0,"ask":1622.3,"ask_size":1.0,"iv":0.2722,"open_interest":0.0,"volume":0.0,"delta":0.7679,"gamma":0.0002,"vega":21.874,"theta":-9.7018,"rho":14.8657,"theo":1589.7291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1493.5},{"option":"NDXP260320P23600000","bid":268.6,"bid_size":1.0,"ask":271.9,"ask_size":1.0,"iv":0.2726,"open_interest":24.0,"volume":3.0,"delta":-0.2321,"gamma":0.0002,"vega":21.874,"theta":-9.8618,"rho":-5.1032,"theo":271.5297,"change":-93.32,"open":219.2,"high":220.43,"low":219.2,"tick":"up","last_trade_price":220.43,"last_trade_time":"2026-02-18T11:50:34","percent_change":-29.7434,"prev_day_close":313.75},{"option":"NDXP260320C23700000","bid":1472.0,"bid_size":1.0,"ask":1539.7,"ask_size":1.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":0.754,"gamma":0.0002,"vega":22.5665,"theta":-9.8956,"rho":14.64,"theo":1507.7402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1412.65002441406},{"option":"NDXP260320P23700000","bid":286.0,"bid_size":1.0,"ask":289.6,"ask_size":1.0,"iv":0.2687,"open_interest":11.0,"volume":0.0,"delta":-0.246,"gamma":0.0002,"vega":22.5665,"theta":-10.0436,"rho":-5.4134,"theo":289.1845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":316.4,"last_trade_time":"2026-02-06T15:20:31","percent_change":0.0,"prev_day_close":334.050003051758},{"option":"NDXP260320C23800000","bid":1392.6,"bid_size":1.0,"ask":1458.4,"ask_size":1.0,"iv":0.2639,"open_interest":0.0,"volume":0.0,"delta":0.7392,"gamma":0.0002,"vega":23.2446,"theta":-10.0739,"rho":14.4015,"theo":1426.8202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1335.45001220703},{"option":"NDXP260320P23800000","bid":304.7,"bid_size":1.0,"ask":308.3,"ask_size":1.0,"iv":0.2648,"open_interest":8.0,"volume":0.0,"delta":-0.2608,"gamma":0.0002,"vega":23.2446,"theta":-10.2097,"rho":-5.7366,"theo":307.9084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":490.9,"last_trade_time":"2026-02-17T10:40:17","percent_change":0.0,"prev_day_close":355.550003051758},{"option":"NDXP260320C23900000","bid":1312.8,"bid_size":1.0,"ask":1378.0,"ask_size":1.0,"iv":0.2598,"open_interest":0.0,"volume":0.0,"delta":0.7237,"gamma":0.0002,"vega":23.919,"theta":-10.2344,"rho":14.1408,"theo":1347.0405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1258.20001220703},{"option":"NDXP260320P23900000","bid":324.5,"bid_size":1.0,"ask":328.2,"ask_size":1.0,"iv":0.2608,"open_interest":19.0,"volume":0.0,"delta":-0.2763,"gamma":0.0002,"vega":23.919,"theta":-10.3582,"rho":-6.0818,"theo":327.7725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":400.0,"last_trade_time":"2026-02-12T11:39:07","percent_change":0.0,"prev_day_close":378.300003051758},{"option":"NDXP260320C24000000","bid":1234.2,"bid_size":1.0,"ask":1298.9,"ask_size":1.0,"iv":0.2557,"open_interest":0.0,"volume":0.0,"delta":0.7074,"gamma":0.0002,"vega":24.5766,"theta":-10.3748,"rho":13.8576,"theo":1268.4996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1182.35003662109},{"option":"NDXP260320P24000000","bid":345.6,"bid_size":1.0,"ask":349.3,"ask_size":1.0,"iv":0.2568,"open_interest":24.0,"volume":0.0,"delta":-0.2926,"gamma":0.0002,"vega":24.5766,"theta":-10.4865,"rho":-6.4496,"theo":348.8754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":476.0,"last_trade_time":"2026-02-12T15:59:07","percent_change":0.0,"prev_day_close":402.400009155273},{"option":"NDXP260320C24100000","bid":1157.5,"bid_size":1.0,"ask":1221.1,"ask_size":1.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.6902,"gamma":0.0002,"vega":25.1978,"theta":-10.493,"rho":13.5609,"theo":1191.274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.0},{"option":"NDXP260320P24100000","bid":367.8,"bid_size":1.0,"ask":371.5,"ask_size":1.0,"iv":0.2527,"open_interest":1.0,"volume":0.0,"delta":-0.3098,"gamma":0.0002,"vega":25.1978,"theta":-10.5926,"rho":-6.8309,"theo":371.2935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":589.02,"last_trade_time":"2026-02-05T11:25:53","percent_change":0.0,"prev_day_close":427.949996948242},{"option":"NDXP260320C24200000","bid":1081.6,"bid_size":1.0,"ask":1144.7,"ask_size":1.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.6722,"gamma":0.0002,"vega":25.7865,"theta":-10.5869,"rho":13.2474,"theo":1115.4244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1031.75},{"option":"NDXP260320P24200000","bid":391.4,"bid_size":1.0,"ask":395.4,"ask_size":1.0,"iv":0.2486,"open_interest":2.0,"volume":0.0,"delta":-0.3278,"gamma":0.0002,"vega":25.7865,"theta":-10.6744,"rho":-7.229,"theo":395.0877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":587.55,"last_trade_time":"2026-02-06T09:30:40","percent_change":0.0,"prev_day_close":455.25},{"option":"NDXP260320C24300000","bid":1006.4,"bid_size":1.0,"ask":1069.8,"ask_size":1.0,"iv":0.2431,"open_interest":0.0,"volume":0.0,"delta":0.6532,"gamma":0.0002,"vega":26.3472,"theta":-10.6537,"rho":12.9054,"theo":1041.0556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":961.049987792969},{"option":"NDXP260320P24300000","bid":416.6,"bid_size":7.0,"ask":420.4,"ask_size":1.0,"iv":0.2443,"open_interest":3.0,"volume":0.0,"delta":-0.3468,"gamma":0.0002,"vega":26.3472,"theta":-10.729,"rho":-7.6555,"theo":420.3627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":619.61,"last_trade_time":"2026-02-05T12:00:46","percent_change":0.0,"prev_day_close":483.550003051758},{"option":"NDXP260320C24400000","bid":946.3,"bid_size":1.0,"ask":982.7,"ask_size":1.0,"iv":0.2391,"open_interest":0.0,"volume":0.0,"delta":0.6332,"gamma":0.0002,"vega":26.8592,"theta":-10.6903,"rho":12.5417,"theo":968.29,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":900.150024414062},{"option":"NDXP260320P24400000","bid":443.2,"bid_size":6.0,"ask":447.2,"ask_size":1.0,"iv":0.24,"open_interest":5.0,"volume":0.0,"delta":-0.3668,"gamma":0.0002,"vega":26.8592,"theta":-10.7536,"rho":-8.1038,"theo":447.2408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.05,"last_trade_time":"2026-02-06T13:16:11","percent_change":0.0,"prev_day_close":513.900009155273},{"option":"NDXP260320C24500000","bid":875.1,"bid_size":1.0,"ask":911.3,"ask_size":1.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.6123,"gamma":0.0002,"vega":27.3091,"theta":-10.6946,"rho":12.1643,"theo":897.2072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.600006103516},{"option":"NDXP260320P24500000","bid":471.7,"bid_size":6.0,"ask":475.5,"ask_size":1.0,"iv":0.2357,"open_interest":7.0,"volume":0.0,"delta":-0.3877,"gamma":0.0002,"vega":27.3091,"theta":-10.7458,"rho":-8.5657,"theo":475.8019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.27,"last_trade_time":"2026-02-12T10:36:00","percent_change":0.0,"prev_day_close":546.049987792969},{"option":"NDXP260320C24525000","bid":857.6,"bid_size":1.0,"ask":893.5,"ask_size":1.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.6069,"gamma":0.0002,"vega":27.4126,"theta":-10.6904,"rho":12.0662,"theo":879.7097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":807.100006103516},{"option":"NDXP260320P24525000","bid":479.0,"bid_size":1.0,"ask":482.9,"ask_size":1.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":-0.3931,"gamma":0.0002,"vega":27.4126,"theta":-10.7385,"rho":-8.6849,"theo":483.2153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.350006103516},{"option":"NDXP260320C24550000","bid":861.9,"bid_size":1.0,"ask":866.1,"ask_size":1.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":0.6015,"gamma":0.0002,"vega":27.5125,"theta":-10.6839,"rho":11.966,"theo":862.3258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":790.399993896484},{"option":"NDXP260320P24550000","bid":486.5,"bid_size":1.0,"ask":490.5,"ask_size":1.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":-0.3985,"gamma":0.0002,"vega":27.5125,"theta":-10.729,"rho":-8.8063,"theo":490.7424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.800018310547},{"option":"NDXP260320C24575000","bid":844.6,"bid_size":1.0,"ask":848.8,"ask_size":1.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":0.596,"gamma":0.0002,"vega":27.6088,"theta":-10.675,"rho":11.8635,"theo":845.0585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.950012207031},{"option":"NDXP260320P24575000","bid":487.2,"bid_size":1.0,"ask":505.5,"ask_size":1.0,"iv":0.2325,"open_interest":0.0,"volume":0.0,"delta":-0.404,"gamma":0.0002,"vega":27.6088,"theta":-10.7171,"rho":-8.9299,"theo":498.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.399993896484},{"option":"NDXP260320C24600000","bid":827.8,"bid_size":1.0,"ask":831.9,"ask_size":1.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":0.5904,"gamma":0.0002,"vega":27.7009,"theta":-10.6639,"rho":11.7588,"theo":827.9106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":758.100006103516},{"option":"NDXP260320P24600000","bid":494.9,"bid_size":6.0,"ask":513.2,"ask_size":6.0,"iv":0.2315,"open_interest":7.0,"volume":0.0,"delta":-0.4096,"gamma":0.0002,"vega":27.7009,"theta":-10.703,"rho":-9.0558,"theo":506.149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":499.72,"last_trade_time":"2026-02-03T12:37:16","percent_change":0.0,"prev_day_close":580.399993896484},{"option":"NDXP260320C24625000","bid":810.4,"bid_size":1.0,"ask":814.4,"ask_size":1.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":0.5848,"gamma":0.0002,"vega":27.7886,"theta":-10.6503,"rho":11.6522,"theo":810.8847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.899993896484},{"option":"NDXP260320P24625000","bid":494.1,"bid_size":1.0,"ask":525.6,"ask_size":1.0,"iv":0.2293,"open_interest":0.0,"volume":0.0,"delta":-0.4152,"gamma":0.0002,"vega":27.7886,"theta":-10.6863,"rho":-9.1836,"theo":514.0342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.899993896484},{"option":"NDXP260320C24650000","bid":793.9,"bid_size":1.0,"ask":797.9,"ask_size":1.0,"iv":0.23,"open_interest":0.0,"volume":0.0,"delta":0.5791,"gamma":0.0002,"vega":27.8715,"theta":-10.6343,"rho":11.544,"theo":793.9834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":729.75},{"option":"NDXP260320P24650000","bid":502.0,"bid_size":1.0,"ask":532.7,"ask_size":1.0,"iv":0.228,"open_interest":3.0,"volume":0.0,"delta":-0.4209,"gamma":0.0002,"vega":27.8715,"theta":-10.6673,"rho":-9.3129,"theo":522.0437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":657.77,"last_trade_time":"2026-02-17T12:32:27","percent_change":0.0,"prev_day_close":597.899993896484},{"option":"NDXP260320C24675000","bid":776.7,"bid_size":1.0,"ask":780.8,"ask_size":1.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.5733,"gamma":0.0002,"vega":27.949,"theta":-10.6158,"rho":11.4347,"theo":777.2085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":713.899993896484},{"option":"NDXP260320P24675000","bid":509.8,"bid_size":1.0,"ask":540.9,"ask_size":1.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":-0.4267,"gamma":0.0002,"vega":27.949,"theta":-10.6457,"rho":-9.4433,"theo":530.1798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":600.550018310547},{"option":"NDXP260320C24700000","bid":760.4,"bid_size":1.0,"ask":764.4,"ask_size":1.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":0.5675,"gamma":0.0002,"vega":28.021,"theta":-10.5947,"rho":11.3247,"theo":760.5616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":698.199981689453},{"option":"NDXP260320P24700000","bid":517.8,"bid_size":1.0,"ask":550.3,"ask_size":1.0,"iv":0.2259,"open_interest":4.0,"volume":0.0,"delta":-0.4325,"gamma":0.0002,"vega":28.021,"theta":-10.6217,"rho":-9.5745,"theo":538.4438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":676.2,"last_trade_time":"2026-02-17T12:32:27","percent_change":0.0,"prev_day_close":609.849975585938},{"option":"NDXP260320C24725000","bid":743.5,"bid_size":1.0,"ask":747.4,"ask_size":1.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.5616,"gamma":0.0002,"vega":28.0873,"theta":-10.5711,"rho":11.2141,"theo":744.0439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":682.649993896484},{"option":"NDXP260320P24725000","bid":526.0,"bid_size":1.0,"ask":557.8,"ask_size":1.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":-0.4384,"gamma":0.0002,"vega":28.0873,"theta":-10.595,"rho":-9.7062,"theo":546.8371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.25},{"option":"NDXP260320C24750000","bid":727.1,"bid_size":1.0,"ask":731.1,"ask_size":1.0,"iv":0.2255,"open_interest":0.0,"volume":0.0,"delta":0.5556,"gamma":0.0002,"vega":28.1478,"theta":-10.5449,"rho":11.1029,"theo":727.6568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":667.199981689453},{"option":"NDXP260320P24750000","bid":534.3,"bid_size":1.0,"ask":566.4,"ask_size":1.0,"iv":0.2235,"open_interest":1.0,"volume":0.0,"delta":-0.4444,"gamma":0.0002,"vega":28.1478,"theta":-10.5658,"rho":-9.8386,"theo":555.361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":630.67,"last_trade_time":"2026-02-12T14:53:27","percent_change":0.0,"prev_day_close":629.449981689453},{"option":"NDXP260320C24775000","bid":710.6,"bid_size":1.0,"ask":714.8,"ask_size":1.0,"iv":0.2244,"open_interest":1.0,"volume":0.0,"delta":0.5496,"gamma":0.0002,"vega":28.2026,"theta":-10.5162,"rho":10.9908,"theo":711.4018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":753.0,"last_trade_time":"2026-02-12T13:22:59","percent_change":0.0,"prev_day_close":651.899993896484},{"option":"NDXP260320P24775000","bid":542.7,"bid_size":1.0,"ask":576.4,"ask_size":1.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":-0.4504,"gamma":0.0002,"vega":28.2026,"theta":-10.534,"rho":-9.9718,"theo":564.0169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.5},{"option":"NDXP260320C24800000","bid":694.7,"bid_size":1.0,"ask":698.9,"ask_size":1.0,"iv":0.2232,"open_interest":1.0,"volume":0.0,"delta":0.5435,"gamma":0.0002,"vega":28.2516,"theta":-10.4848,"rho":10.8773,"theo":695.2808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":745.0,"last_trade_time":"2026-02-12T13:38:00","percent_change":0.0,"prev_day_close":636.800018310547},{"option":"NDXP260320P24800000","bid":551.3,"bid_size":1.0,"ask":585.3,"ask_size":1.0,"iv":0.2214,"open_interest":8.0,"volume":0.0,"delta":-0.4565,"gamma":0.0002,"vega":28.2516,"theta":-10.4996,"rho":-10.1064,"theo":572.8069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":701.53,"last_trade_time":"2026-02-17T11:34:16","percent_change":0.0,"prev_day_close":648.399993896484},{"option":"NDXP260320C24825000","bid":678.6,"bid_size":1.0,"ask":682.7,"ask_size":1.0,"iv":0.2221,"open_interest":3.0,"volume":0.0,"delta":0.5374,"gamma":0.0002,"vega":28.2947,"theta":-10.4507,"rho":10.762,"theo":679.2968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":561.6,"last_trade_time":"2026-02-17T12:55:56","percent_change":0.0,"prev_day_close":621.800018310547},{"option":"NDXP260320P24825000","bid":559.9,"bid_size":1.0,"ask":593.1,"ask_size":1.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":-0.4626,"gamma":0.0002,"vega":28.2947,"theta":-10.4626,"rho":-10.2429,"theo":581.7338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.5},{"option":"NDXP260320C24850000","bid":662.7,"bid_size":1.0,"ask":666.6,"ask_size":1.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":0.5311,"gamma":0.0002,"vega":28.3318,"theta":-10.414,"rho":10.6444,"theo":663.4529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.0},{"option":"NDXP260320P24850000","bid":568.8,"bid_size":1.0,"ask":602.3,"ask_size":1.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":-0.4689,"gamma":0.0002,"vega":28.3318,"theta":-10.4228,"rho":-10.3816,"theo":590.8008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.350006103516},{"option":"NDXP260320C24875000","bid":647.2,"bid_size":1.0,"ask":651.3,"ask_size":1.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":0.5248,"gamma":0.0002,"vega":28.3626,"theta":-10.3744,"rho":10.5242,"theo":647.753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.300018310547},{"option":"NDXP260320P24875000","bid":576.6,"bid_size":1.0,"ask":613.0,"ask_size":1.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":-0.4751,"gamma":0.0002,"vega":28.3626,"theta":-10.3802,"rho":-10.5229,"theo":600.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":680.100006103516},{"option":"NDXP260320C24900000","bid":631.8,"bid_size":1.0,"ask":635.8,"ask_size":1.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":0.5185,"gamma":0.0002,"vega":28.3868,"theta":-10.3321,"rho":10.4016,"theo":632.2011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":577.75},{"option":"NDXP260320P24900000","bid":586.9,"bid_size":1.0,"ask":621.2,"ask_size":1.0,"iv":0.2167,"open_interest":14.0,"volume":0.0,"delta":-0.4815,"gamma":0.0002,"vega":28.3868,"theta":-10.3348,"rho":-10.6667,"theo":609.3709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":743.44,"last_trade_time":"2026-02-17T11:34:16","percent_change":0.0,"prev_day_close":690.600006103516},{"option":"NDXP260320C24925000","bid":616.0,"bid_size":1.0,"ask":619.9,"ask_size":1.0,"iv":0.2177,"open_interest":0.0,"volume":0.0,"delta":0.5121,"gamma":0.0003,"vega":28.4041,"theta":-10.2869,"rho":10.2771,"theo":616.8009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.399993896484},{"option":"NDXP260320P24925000","bid":594.5,"bid_size":1.0,"ask":632.0,"ask_size":1.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":-0.4879,"gamma":0.0003,"vega":28.4041,"theta":-10.2866,"rho":-10.8123,"theo":618.8817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":700.800018310547},{"option":"NDXP260320C24950000","bid":600.7,"bid_size":1.0,"ask":604.8,"ask_size":1.0,"iv":0.2165,"open_interest":0.0,"volume":0.0,"delta":0.5056,"gamma":0.0003,"vega":28.4143,"theta":-10.2388,"rho":10.151,"theo":601.5558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.149993896484},{"option":"NDXP260320P24950000","bid":605.1,"bid_size":1.0,"ask":640.7,"ask_size":1.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":-0.4944,"gamma":0.0003,"vega":28.4143,"theta":-10.2355,"rho":-10.9596,"theo":628.5475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.899993896484},{"option":"NDXP260320C24975000","bid":585.6,"bid_size":1.0,"ask":589.6,"ask_size":1.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.4991,"gamma":0.0003,"vega":28.4172,"theta":-10.1877,"rho":10.024,"theo":586.4683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":535.049987792969},{"option":"NDXP260320P24975000","bid":614.9,"bid_size":1.0,"ask":651.9,"ask_size":1.0,"iv":0.2135,"open_interest":0.0,"volume":0.0,"delta":-0.5009,"gamma":0.0003,"vega":28.4172,"theta":-10.1814,"rho":-11.1077,"theo":638.371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":722.799987792969},{"option":"NDXP260320C25000000","bid":570.7,"bid_size":1.0,"ask":574.7,"ask_size":1.0,"iv":0.2143,"open_interest":3.0,"volume":0.0,"delta":0.4925,"gamma":0.0003,"vega":28.4128,"theta":-10.1338,"rho":9.8967,"theo":571.5405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":640.1,"last_trade_time":"2026-02-12T14:53:27","percent_change":0.0,"prev_day_close":521.200012207031},{"option":"NDXP260320P25000000","bid":623.1,"bid_size":1.0,"ask":662.3,"ask_size":1.0,"iv":0.2125,"open_interest":4.0,"volume":0.0,"delta":-0.5075,"gamma":0.0003,"vega":28.4128,"theta":-10.1245,"rho":-11.2561,"theo":648.3542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":727.07,"last_trade_time":"2026-02-12T14:53:27","percent_change":0.0,"prev_day_close":733.0},{"option":"NDXP260320C25025000","bid":555.9,"bid_size":1.0,"ask":559.9,"ask_size":1.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":0.4859,"gamma":0.0003,"vega":28.4009,"theta":-10.0769,"rho":9.7692,"theo":556.7744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.449996948242},{"option":"NDXP260320P25025000","bid":633.2,"bid_size":1.0,"ask":672.5,"ask_size":1.0,"iv":0.2113,"open_interest":0.0,"volume":0.0,"delta":-0.5141,"gamma":0.0003,"vega":28.4009,"theta":-10.0646,"rho":-11.4048,"theo":658.4989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":745.0},{"option":"NDXP260320C25050000","bid":541.3,"bid_size":1.0,"ask":545.4,"ask_size":1.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":0.4791,"gamma":0.0003,"vega":28.3814,"theta":-10.0172,"rho":9.6411,"theo":542.1718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":493.899993896484},{"option":"NDXP260320P25050000","bid":643.5,"bid_size":1.0,"ask":681.6,"ask_size":1.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":-0.5209,"gamma":0.0003,"vega":28.3814,"theta":-10.0018,"rho":-11.5541,"theo":668.8073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":758.850006103516},{"option":"NDXP260320C25075000","bid":527.3,"bid_size":1.0,"ask":531.1,"ask_size":1.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":0.4724,"gamma":0.0003,"vega":28.3541,"theta":-9.9545,"rho":9.5119,"theo":527.7354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.5},{"option":"NDXP260320P25075000","bid":655.0,"bid_size":1.0,"ask":693.7,"ask_size":1.0,"iv":0.2091,"open_interest":0.0,"volume":0.0,"delta":-0.5276,"gamma":0.0003,"vega":28.3541,"theta":-9.9361,"rho":-11.7044,"theo":679.2819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":770.599975585938},{"option":"NDXP260320C25100000","bid":512.6,"bid_size":1.0,"ask":516.6,"ask_size":1.0,"iv":0.2098,"open_interest":1.0,"volume":0.0,"delta":0.4655,"gamma":0.0003,"vega":28.3185,"theta":-9.889,"rho":9.381,"theo":513.4688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":623.56,"last_trade_time":"2026-02-06T10:26:03","percent_change":0.0,"prev_day_close":467.299987792969},{"option":"NDXP260320P25100000","bid":665.3,"bid_size":1.0,"ask":704.5,"ask_size":1.0,"iv":0.208,"open_interest":5.0,"volume":0.0,"delta":-0.5345,"gamma":0.0003,"vega":28.3185,"theta":-9.8676,"rho":-11.8564,"theo":689.9262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":800.69,"last_trade_time":"2026-02-04T11:57:34","percent_change":0.0,"prev_day_close":782.049987792969},{"option":"NDXP260320C25125000","bid":498.5,"bid_size":1.0,"ask":502.5,"ask_size":1.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":0.4586,"gamma":0.0003,"vega":28.2742,"theta":-9.8205,"rho":9.2478,"theo":499.3761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.200012207031},{"option":"NDXP260320P25125000","bid":675.6,"bid_size":1.0,"ask":714.1,"ask_size":1.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":-0.5413,"gamma":0.0003,"vega":28.2742,"theta":-9.796,"rho":-12.0108,"theo":700.7444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":793.850006103516},{"option":"NDXP260320C25150000","bid":484.7,"bid_size":1.0,"ask":488.5,"ask_size":1.0,"iv":0.2076,"open_interest":0.0,"volume":0.0,"delta":0.4517,"gamma":0.0003,"vega":28.2207,"theta":-9.749,"rho":9.112,"theo":485.4623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":441.349990844727},{"option":"NDXP260320P25150000","bid":686.6,"bid_size":1.0,"ask":726.6,"ask_size":1.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":-0.5483,"gamma":0.0003,"vega":28.2207,"theta":-9.7215,"rho":-12.1678,"theo":711.7416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":805.950012207031},{"option":"NDXP260320C25175000","bid":470.9,"bid_size":1.0,"ask":474.9,"ask_size":1.0,"iv":0.2064,"open_interest":0.0,"volume":0.0,"delta":0.4447,"gamma":0.0003,"vega":28.1577,"theta":-9.6746,"rho":8.9738,"theo":471.7323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.650009155273},{"option":"NDXP260320P25175000","bid":699.0,"bid_size":1.0,"ask":744.5,"ask_size":1.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":-0.5553,"gamma":0.0003,"vega":28.1577,"theta":-9.6441,"rho":-12.3271,"theo":722.9225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":818.149993896484},{"option":"NDXP260320C25200000","bid":457.5,"bid_size":1.0,"ask":461.5,"ask_size":1.0,"iv":0.2053,"open_interest":2.0,"volume":0.0,"delta":0.4377,"gamma":0.0003,"vega":28.0854,"theta":-9.5971,"rho":8.8339,"theo":458.1905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":527.3,"last_trade_time":"2026-02-12T12:06:53","percent_change":0.0,"prev_day_close":416.150009155273},{"option":"NDXP260320P25200000","bid":710.4,"bid_size":1.0,"ask":755.9,"ask_size":1.0,"iv":0.2048,"open_interest":17.0,"volume":0.0,"delta":-0.5623,"gamma":0.0003,"vega":28.0854,"theta":-9.5636,"rho":-12.4881,"theo":734.2918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":866.7,"last_trade_time":"2026-02-17T11:14:53","percent_change":0.0,"prev_day_close":830.549987792969},{"option":"NDXP260320C25225000","bid":443.9,"bid_size":1.0,"ask":447.9,"ask_size":1.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":0.4306,"gamma":0.0003,"vega":28.0037,"theta":-9.5167,"rho":8.6931,"theo":444.8406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.800003051758},{"option":"NDXP260320P25225000","bid":722.0,"bid_size":1.0,"ask":767.5,"ask_size":1.0,"iv":0.2037,"open_interest":0.0,"volume":0.0,"delta":-0.5694,"gamma":0.0003,"vega":28.0037,"theta":-9.4801,"rho":-12.65,"theo":745.8527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":844.149993896484},{"option":"NDXP260320C25250000","bid":430.7,"bid_size":1.0,"ask":434.7,"ask_size":1.0,"iv":0.2031,"open_interest":1.0,"volume":0.0,"delta":0.4234,"gamma":0.0003,"vega":27.9132,"theta":-9.4332,"rho":8.5522,"theo":431.6848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":501.55,"last_trade_time":"2026-02-12T14:53:27","percent_change":0.0,"prev_day_close":391.699996948242},{"option":"NDXP260320P25250000","bid":733.7,"bid_size":1.0,"ask":779.2,"ask_size":1.0,"iv":0.2027,"open_interest":2.0,"volume":0.0,"delta":-0.5765,"gamma":0.0003,"vega":27.9132,"theta":-9.3937,"rho":-12.8121,"theo":757.6079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":891.58,"last_trade_time":"2026-02-17T11:14:53","percent_change":0.0,"prev_day_close":857.850006103516},{"option":"NDXP260320C25275000","bid":417.9,"bid_size":1.0,"ask":421.8,"ask_size":1.0,"iv":0.2019,"open_interest":0.0,"volume":0.0,"delta":0.4163,"gamma":0.0003,"vega":27.814,"theta":-9.3469,"rho":8.4116,"theo":418.7249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.800003051758},{"option":"NDXP260320P25275000","bid":745.7,"bid_size":1.0,"ask":791.2,"ask_size":1.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":-0.5837,"gamma":0.0003,"vega":27.814,"theta":-9.3043,"rho":-12.9738,"theo":769.559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":869.149993896484},{"option":"NDXP260320C25300000","bid":405.2,"bid_size":6.0,"ask":409.1,"ask_size":1.0,"iv":0.2008,"open_interest":1.0,"volume":0.0,"delta":0.4091,"gamma":0.0003,"vega":27.7062,"theta":-9.2576,"rho":8.2712,"theo":405.9624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":791.7,"last_trade_time":"2026-02-03T15:36:16","percent_change":0.0,"prev_day_close":368.050003051758},{"option":"NDXP260320P25300000","bid":757.8,"bid_size":1.0,"ask":803.3,"ask_size":1.0,"iv":0.2005,"open_interest":9.0,"volume":0.0,"delta":-0.591,"gamma":0.0003,"vega":27.7062,"theta":-9.212,"rho":-13.1354,"theo":781.7074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":645.27,"last_trade_time":"2026-02-09T15:36:26","percent_change":0.0,"prev_day_close":882.350006103516},{"option":"NDXP260320C25325000","bid":392.3,"bid_size":1.0,"ask":396.1,"ask_size":1.0,"iv":0.1997,"open_interest":0.0,"volume":0.0,"delta":0.4018,"gamma":0.0003,"vega":27.5892,"theta":-9.1656,"rho":8.1302,"theo":393.3991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.550003051758},{"option":"NDXP260320P25325000","bid":770.1,"bid_size":1.0,"ask":815.6,"ask_size":1.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":-0.5982,"gamma":0.0003,"vega":27.5892,"theta":-9.1169,"rho":-13.2975,"theo":794.0551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":895.700012207031},{"option":"NDXP260320C25350000","bid":379.8,"bid_size":1.0,"ask":383.8,"ask_size":1.0,"iv":0.1986,"open_interest":0.0,"volume":0.0,"delta":0.3945,"gamma":0.0003,"vega":27.4623,"theta":-9.0707,"rho":7.9879,"theo":381.038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.199996948242},{"option":"NDXP260320P25350000","bid":782.6,"bid_size":1.0,"ask":828.2,"ask_size":1.0,"iv":0.1983,"open_interest":0.0,"volume":0.0,"delta":-0.6055,"gamma":0.0003,"vega":27.4623,"theta":-9.019,"rho":-13.4609,"theo":806.6049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":909.25},{"option":"NDXP260320C25375000","bid":367.7,"bid_size":1.0,"ask":371.5,"ask_size":1.0,"iv":0.1975,"open_interest":0.0,"volume":0.0,"delta":0.3872,"gamma":0.0003,"vega":27.3245,"theta":-8.973,"rho":7.8436,"theo":368.8826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.099990844727},{"option":"NDXP260320P25375000","bid":795.4,"bid_size":1.0,"ask":840.9,"ask_size":1.0,"iv":0.1971,"open_interest":0.0,"volume":0.0,"delta":-0.6128,"gamma":0.0003,"vega":27.3245,"theta":-8.9183,"rho":-13.6264,"theo":819.3604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":922.350006103516},{"option":"NDXP260320C25400000","bid":355.7,"bid_size":1.0,"ask":359.6,"ask_size":6.0,"iv":0.1964,"open_interest":1.0,"volume":0.0,"delta":0.3798,"gamma":0.0003,"vega":27.175,"theta":-8.8725,"rho":7.697,"theo":356.9372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":551.8,"last_trade_time":"2026-02-10T16:02:41","percent_change":0.0,"prev_day_close":323.199996948242},{"option":"NDXP260320P25400000","bid":808.3,"bid_size":1.0,"ask":853.8,"ask_size":1.0,"iv":0.196,"open_interest":0.0,"volume":0.0,"delta":-0.6202,"gamma":0.0003,"vega":27.175,"theta":-8.8148,"rho":-13.7942,"theo":832.326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.25},{"option":"NDXP260320C25425000","bid":343.9,"bid_size":1.0,"ask":347.6,"ask_size":1.0,"iv":0.1953,"open_interest":0.0,"volume":0.0,"delta":0.3724,"gamma":0.0003,"vega":27.0137,"theta":-8.7692,"rho":7.5484,"theo":345.2058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":312.5},{"option":"NDXP260320P25425000","bid":821.4,"bid_size":1.0,"ask":866.9,"ask_size":1.0,"iv":0.1947,"open_interest":0.0,"volume":0.0,"delta":-0.6276,"gamma":0.0003,"vega":27.0137,"theta":-8.7085,"rho":-13.9638,"theo":845.5055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":952.350006103516},{"option":"NDXP260320C25450000","bid":332.3,"bid_size":1.0,"ask":336.0,"ask_size":1.0,"iv":0.1942,"open_interest":0.0,"volume":0.0,"delta":0.365,"gamma":0.0003,"vega":26.8413,"theta":-8.6632,"rho":7.3991,"theo":333.691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":302.0},{"option":"NDXP260320P25450000","bid":833.3,"bid_size":1.0,"ask":878.8,"ask_size":1.0,"iv":0.194,"open_interest":3.0,"volume":0.0,"delta":-0.635,"gamma":0.0003,"vega":26.8413,"theta":-8.5994,"rho":-14.1343,"theo":858.9017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":995.81,"last_trade_time":"2026-02-13T10:41:16","percent_change":0.0,"prev_day_close":966.75},{"option":"NDXP260320C25475000","bid":321.0,"bid_size":1.0,"ask":324.7,"ask_size":1.0,"iv":0.1931,"open_interest":0.0,"volume":1.0,"delta":0.3576,"gamma":0.0003,"vega":26.6586,"theta":-8.5544,"rho":7.2499,"theo":322.3944,"change":82.72,"open":374.47,"high":374.47,"low":374.47,"tick":"up","last_trade_price":374.47,"last_trade_time":"2026-02-18T12:37:40","percent_change":28.353,"prev_day_close":291.75},{"option":"NDXP260320P25475000","bid":846.9,"bid_size":1.0,"ask":892.4,"ask_size":1.0,"iv":0.1929,"open_interest":0.0,"volume":0.0,"delta":-0.6424,"gamma":0.0003,"vega":26.6586,"theta":-8.4876,"rho":-14.3047,"theo":872.516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":981.350006103516},{"option":"NDXP260320C25500000","bid":309.8,"bid_size":1.0,"ask":313.5,"ask_size":1.0,"iv":0.192,"open_interest":5.0,"volume":1.0,"delta":0.3501,"gamma":0.0003,"vega":26.4667,"theta":-8.4429,"rho":7.1016,"theo":311.3157,"change":80.67,"open":362.32,"high":362.32,"low":362.32,"tick":"down","last_trade_price":362.32,"last_trade_time":"2026-02-18T12:37:40","percent_change":28.6419,"prev_day_close":281.649993896484},{"option":"NDXP260320P25500000","bid":862.0,"bid_size":1.0,"ask":907.5,"ask_size":1.0,"iv":0.1914,"open_interest":7.0,"volume":0.0,"delta":-0.6499,"gamma":0.0003,"vega":26.4667,"theta":-8.3731,"rho":-14.4741,"theo":886.3483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":922.45,"last_trade_time":"2026-02-06T11:22:04","percent_change":0.0,"prev_day_close":996.199981689453},{"option":"NDXP260320C25600000","bid":267.4,"bid_size":1.0,"ask":271.0,"ask_size":1.0,"iv":0.1877,"open_interest":2.0,"volume":0.0,"delta":0.3203,"gamma":0.0003,"vega":25.607,"theta":-7.9717,"rho":6.5117,"theo":269.1733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1020.6,"last_trade_time":"2026-01-27T10:48:56","percent_change":0.0,"prev_day_close":243.5},{"option":"NDXP260320P25600000","bid":919.1,"bid_size":1.0,"ask":964.6,"ask_size":1.0,"iv":0.1871,"open_interest":2.0,"volume":0.0,"delta":-0.6797,"gamma":0.0003,"vega":25.607,"theta":-7.8898,"rho":-15.1486,"theo":943.8496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":573.0,"last_trade_time":"2026-02-02T14:54:09","percent_change":0.0,"prev_day_close":1055.10000610352},{"option":"NDXP260320C25700000","bid":228.5,"bid_size":1.0,"ask":232.0,"ask_size":1.0,"iv":0.1835,"open_interest":3.0,"volume":0.0,"delta":0.2905,"gamma":0.0003,"vega":24.5597,"theta":-7.4624,"rho":5.9077,"theo":230.5669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":788.35,"last_trade_time":"2026-02-02T10:48:15","percent_change":0.0,"prev_day_close":208.650001525879},{"option":"NDXP260320P25700000","bid":979.7,"bid_size":1.0,"ask":1025.2,"ask_size":1.0,"iv":0.1828,"open_interest":1.0,"volume":0.0,"delta":-0.7095,"gamma":0.0003,"vega":24.5597,"theta":-7.3684,"rho":-15.8372,"theo":1004.8871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":611.82,"last_trade_time":"2026-01-28T16:03:30","percent_change":0.0,"prev_day_close":1120.95001220703},{"option":"NDXP260320C25800000","bid":193.4,"bid_size":1.0,"ask":196.7,"ask_size":1.0,"iv":0.1794,"open_interest":1.0,"volume":0.0,"delta":0.261,"gamma":0.0002,"vega":23.3675,"theta":-6.9197,"rho":5.3202,"theo":195.5099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":725.5,"last_trade_time":"2026-02-02T10:48:15","percent_change":0.0,"prev_day_close":177.099998474121},{"option":"NDXP260320P25800000","bid":1030.9,"bid_size":1.0,"ask":1103.3,"ask_size":1.0,"iv":0.1788,"open_interest":0.0,"volume":0.0,"delta":-0.739,"gamma":0.0002,"vega":23.3675,"theta":-6.8136,"rho":-16.5092,"theo":1069.4739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1190.30004882812},{"option":"NDXP260320C25900000","bid":161.5,"bid_size":1.0,"ask":164.8,"ask_size":2.0,"iv":0.1755,"open_interest":2.0,"volume":0.0,"delta":0.2322,"gamma":0.0002,"vega":22.0047,"theta":-6.3509,"rho":4.732,"theo":163.9937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.76,"last_trade_time":"2026-02-17T16:01:49","percent_change":0.0,"prev_day_close":148.849998474121},{"option":"NDXP260320P25900000","bid":1099.0,"bid_size":1.0,"ask":1171.6,"ask_size":1.0,"iv":0.1753,"open_interest":0.0,"volume":0.0,"delta":-0.7678,"gamma":0.0002,"vega":22.0047,"theta":-6.2327,"rho":-17.182,"theo":1137.6015,"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":1261.5},{"option":"NDXP260320C26000000","bid":133.8,"bid_size":1.0,"ask":136.8,"ask_size":1.0,"iv":0.1718,"open_interest":4.0,"volume":2.0,"delta":0.2044,"gamma":0.0002,"vega":20.5249,"theta":-5.7647,"rho":4.1725,"theo":136.0122,"change":24.3,"open":148.35,"high":148.35,"low":148.35,"tick":"up","last_trade_price":148.35,"last_trade_time":"2026-02-18T10:03:29","percent_change":19.5889,"prev_day_close":124.050003051758},{"option":"NDXP260320P26000000","bid":1170.9,"bid_size":1.0,"ask":1243.2,"ask_size":1.0,"iv":0.1711,"open_interest":10.0,"volume":0.0,"delta":-0.7956,"gamma":0.0002,"vega":20.5249,"theta":-5.6344,"rho":-17.8261,"theo":1209.2637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1401.87,"last_trade_time":"2026-02-13T15:44:16","percent_change":0.0,"prev_day_close":1335.60003662109},{"option":"NDXP260320C26100000","bid":109.6,"bid_size":1.0,"ask":112.4,"ask_size":2.0,"iv":0.1683,"open_interest":1.0,"volume":0.0,"delta":0.1778,"gamma":0.0002,"vega":18.9188,"theta":-5.1731,"rho":3.6282,"theo":111.5247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.9,"last_trade_time":"2026-02-12T13:39:35","percent_change":0.0,"prev_day_close":102.5},{"option":"NDXP260320P26100000","bid":1246.4,"bid_size":1.0,"ask":1318.7,"ask_size":1.0,"iv":0.1681,"open_interest":0.0,"volume":0.0,"delta":-0.8222,"gamma":0.0002,"vega":18.9188,"theta":-5.0307,"rho":-18.4549,"theo":1284.42,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1413.44995117188},{"option":"NDXP260320C26200000","bid":88.9,"bid_size":1.0,"ask":91.6,"ask_size":2.0,"iv":0.1651,"open_interest":5.0,"volume":0.0,"delta":0.153,"gamma":0.0002,"vega":17.2606,"theta":-4.5887,"rho":3.1261,"theo":90.4444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.5,"last_trade_time":"2026-02-17T10:04:32","percent_change":0.0,"prev_day_close":83.9500007629394},{"option":"NDXP260320P26200000","bid":1325.5,"bid_size":1.0,"ask":1397.8,"ask_size":1.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":-0.847,"gamma":0.0002,"vega":17.2606,"theta":-4.4342,"rho":-19.0416,"theo":1362.9835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1493.94995117188},{"option":"NDXP260320C26300000","bid":71.5,"bid_size":1.0,"ask":74.0,"ask_size":3.0,"iv":0.162,"open_interest":9.0,"volume":0.0,"delta":0.1302,"gamma":0.0002,"vega":15.5502,"theta":-4.0253,"rho":2.6574,"theo":72.6317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.51,"last_trade_time":"2026-02-17T10:27:13","percent_change":0.0,"prev_day_close":68.4000015258789},{"option":"NDXP260320P26300000","bid":1406.4,"bid_size":1.0,"ask":1478.7,"ask_size":1.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":-0.8698,"gamma":0.0002,"vega":15.5502,"theta":-3.8588,"rho":-19.5948,"theo":1444.8146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1577.75},{"option":"NDXP260320C26400000","bid":57.1,"bid_size":2.0,"ask":59.4,"ask_size":3.0,"iv":0.1595,"open_interest":3.0,"volume":0.0,"delta":0.1096,"gamma":0.0002,"vega":13.879,"theta":-3.4954,"rho":2.2392,"theo":57.8469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.98,"last_trade_time":"2026-02-06T15:32:47","percent_change":0.0,"prev_day_close":55.25},{"option":"NDXP260320P26400000","bid":1490.6,"bid_size":1.0,"ask":1562.9,"ask_size":1.0,"iv":0.1599,"open_interest":2.0,"volume":0.0,"delta":-0.8904,"gamma":0.0002,"vega":13.879,"theta":-3.3168,"rho":-20.0976,"theo":1529.6736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1884.55,"last_trade_time":"2026-02-05T10:55:00","percent_change":0.0,"prev_day_close":1664.25},{"option":"NDXP260320C26500000","bid":45.3,"bid_size":2.0,"ask":47.5,"ask_size":2.0,"iv":0.1574,"open_interest":5.0,"volume":0.0,"delta":0.0916,"gamma":0.0001,"vega":12.2488,"theta":-3.0096,"rho":1.8695,"theo":45.8178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.2,"last_trade_time":"2026-02-12T11:41:36","percent_change":0.0,"prev_day_close":44.3999996185303},{"option":"NDXP260320P26500000","bid":1580.6,"bid_size":1.0,"ask":1652.8,"ask_size":1.0,"iv":0.1566,"open_interest":2.0,"volume":0.0,"delta":-0.9084,"gamma":0.0001,"vega":12.2488,"theta":-2.8188,"rho":-20.5519,"theo":1617.2883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1966.55,"last_trade_time":"2026-02-05T10:55:00","percent_change":0.0,"prev_day_close":1753.04998779297},{"option":"NDXP260320C26600000","bid":36.0,"bid_size":1.0,"ask":38.0,"ask_size":3.0,"iv":0.1558,"open_interest":5.0,"volume":0.0,"delta":0.076,"gamma":0.0001,"vega":10.7378,"theta":-2.5749,"rho":1.5494,"theo":36.1853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.67,"last_trade_time":"2026-02-13T15:50:00","percent_change":0.0,"prev_day_close":35.6499996185303},{"option":"NDXP260320P26600000","bid":1670.7,"bid_size":1.0,"ask":1742.8,"ask_size":1.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-0.924,"gamma":0.0001,"vega":10.7378,"theta":-2.372,"rho":-20.9566,"theo":1707.2995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1844.20001220703},{"option":"NDXP260320C26700000","bid":28.6,"bid_size":2.0,"ask":30.5,"ask_size":3.0,"iv":0.1546,"open_interest":5.0,"volume":11.0,"delta":0.0628,"gamma":0.0001,"vega":9.3448,"theta":-2.1947,"rho":1.2815,"theo":28.5988,"change":4.95,"open":37.83,"high":37.83,"low":33.65,"tick":"down","last_trade_price":33.65,"last_trade_time":"2026-02-18T13:43:16","percent_change":17.2474,"prev_day_close":28.6999998092651},{"option":"NDXP260320P26700000","bid":1762.8,"bid_size":1.0,"ask":1834.9,"ask_size":1.0,"iv":0.1532,"open_interest":0.0,"volume":0.0,"delta":-0.9372,"gamma":0.0001,"vega":9.3448,"theta":-1.9798,"rho":-21.309,"theo":1799.3568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1936.85003662109},{"option":"NDXP260320C26800000","bid":22.7,"bid_size":3.0,"ask":24.5,"ask_size":2.0,"iv":0.1539,"open_interest":1.0,"volume":1.0,"delta":0.0519,"gamma":0.0001,"vega":8.1105,"theta":-1.8687,"rho":1.0558,"theo":22.6856,"change":3.9,"open":27.05,"high":27.05,"low":27.05,"tick":"down","last_trade_price":27.05,"last_trade_time":"2026-02-18T13:43:16","percent_change":16.8467,"prev_day_close":23.1499996185303},{"option":"NDXP260320P26800000","bid":1856.4,"bid_size":1.0,"ask":1928.5,"ask_size":1.0,"iv":0.1519,"open_interest":0.0,"volume":0.0,"delta":-0.9481,"gamma":0.0001,"vega":8.1105,"theta":-1.6417,"rho":-21.6193,"theo":1893.0874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2030.64996337891},{"option":"NDXP260320C26900000","bid":18.2,"bid_size":3.0,"ask":19.8,"ask_size":3.0,"iv":0.1533,"open_interest":12.0,"volume":0.0,"delta":0.0429,"gamma":0.0001,"vega":7.0214,"theta":-1.5934,"rho":0.8739,"theo":18.1155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.9,"last_trade_time":"2026-02-05T15:55:03","percent_change":0.0,"prev_day_close":18.7999992370605},{"option":"NDXP260320P26900000","bid":1951.3,"bid_size":1.0,"ask":2023.4,"ask_size":1.0,"iv":0.151,"open_interest":0.0,"volume":0.0,"delta":-0.9571,"gamma":0.0001,"vega":7.0214,"theta":-1.3543,"rho":-21.8857,"theo":1988.1612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2126.05004882812},{"option":"NDXP260320C27000000","bid":14.6,"bid_size":4.0,"ask":16.1,"ask_size":3.0,"iv":0.1534,"open_interest":16.0,"volume":10.0,"delta":0.0356,"gamma":0.0001,"vega":6.0873,"theta":-1.3634,"rho":0.7235,"theo":14.5885,"change":4.1,"open":19.5,"high":19.5,"low":19.5,"tick":"down","last_trade_price":19.5,"last_trade_time":"2026-02-18T10:29:59","percent_change":26.6234,"prev_day_close":15.3999996185303},{"option":"NDXP260320P27000000","bid":2047.3,"bid_size":1.0,"ask":2119.4,"ask_size":1.0,"iv":0.1504,"open_interest":1.0,"volume":0.0,"delta":-0.9644,"gamma":0.0001,"vega":6.0873,"theta":-1.1121,"rho":-22.1207,"theo":2084.2779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1984.0,"last_trade_time":"2026-02-06T12:27:36","percent_change":0.0,"prev_day_close":2222.05004882812},{"option":"NDXP260320C27100000","bid":11.8,"bid_size":4.0,"ask":13.2,"ask_size":4.0,"iv":0.1535,"open_interest":1.0,"volume":1.0,"delta":0.0297,"gamma":0.0001,"vega":5.2804,"theta":-1.172,"rho":0.6038,"theo":11.863,"change":2.7,"open":15.4,"high":15.4,"low":15.4,"tick":"down","last_trade_price":15.4,"last_trade_time":"2026-02-18T10:33:29","percent_change":21.2598,"prev_day_close":12.6999998092651},{"option":"NDXP260320P27100000","bid":2142.8,"bid_size":1.0,"ask":2214.9,"ask_size":1.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-0.9703,"gamma":0.0001,"vega":5.2804,"theta":-0.9086,"rho":-22.325,"theo":2181.1962,"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":2318.84997558594},{"option":"NDXP260320C27200000","bid":9.6,"bid_size":4.0,"ask":10.9,"ask_size":4.0,"iv":0.1542,"open_interest":1.0,"volume":0.0,"delta":0.025,"gamma":0.0,"vega":4.5982,"theta":-1.0126,"rho":0.5056,"theo":9.7384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.65,"last_trade_time":"2026-02-03T13:12:33","percent_change":0.0,"prev_day_close":10.5499997138977},{"option":"NDXP260320P27200000","bid":2240.2,"bid_size":1.0,"ask":2312.3,"ask_size":1.0,"iv":0.1551,"open_interest":0.0,"volume":0.0,"delta":-0.975,"gamma":0.0,"vega":4.5982,"theta":-0.7372,"rho":-22.5078,"theo":2278.7154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2416.34997558594},{"option":"NDXP260320C27300000","bid":7.9,"bid_size":4.0,"ask":9.1,"ask_size":4.0,"iv":0.1545,"open_interest":2.0,"volume":0.0,"delta":0.0211,"gamma":0.0,"vega":4.0116,"theta":-0.8795,"rho":0.426,"theo":8.0703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.84,"last_trade_time":"2026-02-17T10:27:13","percent_change":0.0,"prev_day_close":8.90000009536743},{"option":"NDXP260320P27300000","bid":2338.1,"bid_size":1.0,"ask":2410.2,"ask_size":1.0,"iv":0.1563,"open_interest":0.0,"volume":0.0,"delta":-0.9789,"gamma":0.0,"vega":4.0116,"theta":-0.592,"rho":-22.672,"theo":2376.691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2514.55004882812},{"option":"NDXP260320C27400000","bid":6.5,"bid_size":4.0,"ask":7.7,"ask_size":5.0,"iv":0.1553,"open_interest":12.0,"volume":0.0,"delta":0.0179,"gamma":0.0,"vega":3.5114,"theta":-0.7675,"rho":0.3615,"theo":6.7419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.1,"last_trade_time":"2026-02-12T10:55:45","percent_change":0.0,"prev_day_close":7.5},{"option":"NDXP260320P27400000","bid":2436.4,"bid_size":1.0,"ask":2508.5,"ask_size":1.0,"iv":0.1577,"open_interest":0.0,"volume":0.0,"delta":-0.9821,"gamma":0.0,"vega":3.5114,"theta":-0.4679,"rho":-22.821,"theo":2475.0065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2612.84997558594},{"option":"NDXP260320C27500000","bid":5.4,"bid_size":3.0,"ask":6.5,"ask_size":5.0,"iv":0.1564,"open_interest":6.0,"volume":0.0,"delta":0.0152,"gamma":0.0,"vega":3.0838,"theta":-0.6727,"rho":0.3072,"theo":5.6746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.3,"last_trade_time":"2026-02-17T14:21:43","percent_change":0.0,"prev_day_close":6.34999990463257},{"option":"NDXP260320P27500000","bid":2535.0,"bid_size":1.0,"ask":2607.1,"ask_size":1.0,"iv":0.1594,"open_interest":0.0,"volume":0.0,"delta":-0.9848,"gamma":0.0,"vega":3.0838,"theta":-0.361,"rho":-22.9598,"theo":2573.5829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2711.34997558594},{"option":"NDXP260320C27600000","bid":4.5,"bid_size":4.0,"ask":5.6,"ask_size":4.0,"iv":0.1579,"open_interest":4.0,"volume":1.0,"delta":0.013,"gamma":0.0,"vega":2.7132,"theta":-0.592,"rho":0.2631,"theo":4.8092,"change":0.9,"open":6.4,"high":6.4,"low":6.4,"tick":"up","last_trade_price":6.4,"last_trade_time":"2026-02-18T10:33:29","percent_change":16.3636,"prev_day_close":5.5},{"option":"NDXP260320P27600000","bid":2633.9,"bid_size":1.0,"ask":2706.0,"ask_size":1.0,"iv":0.1617,"open_interest":0.0,"volume":0.0,"delta":-0.987,"gamma":0.0,"vega":2.7132,"theta":-0.2682,"rho":-23.0885,"theo":2672.3613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2810.15002441406},{"option":"NDXP260320C27700000","bid":3.8,"bid_size":5.0,"ask":4.9,"ask_size":4.0,"iv":0.1595,"open_interest":1.0,"volume":0.0,"delta":0.0112,"gamma":0.0,"vega":2.3949,"theta":-0.5229,"rho":0.2264,"theo":4.1004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.45,"last_trade_time":"2026-02-10T12:31:04","percent_change":0.0,"prev_day_close":4.89999985694885},{"option":"NDXP260320P27700000","bid":2734.2,"bid_size":1.0,"ask":2806.3,"ask_size":1.0,"iv":0.1536,"open_interest":0.0,"volume":0.0,"delta":-0.9888,"gamma":0.0,"vega":2.3949,"theta":-0.187,"rho":-23.2098,"theo":2771.2963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2909.05004882812},{"option":"NDXP260320C27800000","bid":3.2,"bid_size":6.0,"ask":4.3,"ask_size":5.0,"iv":0.1616,"open_interest":2.0,"volume":1.0,"delta":0.0097,"gamma":0.0,"vega":2.1211,"theta":-0.4638,"rho":0.1951,"theo":3.518,"change":1.0,"open":5.3,"high":5.3,"low":5.3,"tick":"down","last_trade_price":5.3,"last_trade_time":"2026-02-18T10:57:42","percent_change":23.2558,"prev_day_close":4.29999995231628},{"option":"NDXP260320P27800000","bid":2833.3,"bid_size":1.0,"ask":2905.4,"ask_size":1.0,"iv":0.1546,"open_interest":0.0,"volume":0.0,"delta":-0.9903,"gamma":0.0,"vega":2.1211,"theta":-0.1158,"rho":-23.3257,"theo":2870.3577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3008.15002441406},{"option":"NDXP260320C27900000","bid":2.75,"bid_size":6.0,"ask":3.9,"ask_size":6.0,"iv":0.1633,"open_interest":2.0,"volume":0.0,"delta":0.0084,"gamma":0.0,"vega":1.8833,"theta":-0.413,"rho":0.1693,"theo":3.0379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-09T12:16:18","percent_change":0.0,"prev_day_close":3.77499997615814},{"option":"NDXP260320P27900000","bid":2932.5,"bid_size":1.0,"ask":3004.6,"ask_size":1.0,"iv":0.1556,"open_interest":0.0,"volume":0.0,"delta":-0.9916,"gamma":0.0,"vega":1.8833,"theta":-0.0529,"rho":-23.4361,"theo":2969.5214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3107.15002441406},{"option":"NDXP260320C28000000","bid":2.35,"bid_size":6.0,"ask":3.5,"ask_size":6.0,"iv":0.166,"open_interest":3.0,"volume":1.0,"delta":0.0074,"gamma":0.0,"vega":1.6779,"theta":-0.3694,"rho":0.1479,"theo":2.6398,"change":0.65,"open":4.1,"high":4.1,"low":4.1,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T10:57:42","percent_change":18.8406,"prev_day_close":3.44999992847443},{"option":"NDXP260320P28000000","bid":3031.8,"bid_size":1.0,"ask":3103.9,"ask_size":1.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":1.6779,"theta":0.0,"rho":-23.542,"theo":3068.7671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3206.55004882812},{"option":"NDXP260320C28100000","bid":2.05,"bid_size":6.0,"ask":3.2,"ask_size":7.0,"iv":0.1685,"open_interest":58.0,"volume":0.0,"delta":0.0065,"gamma":0.0,"vega":1.5017,"theta":-0.332,"rho":0.1296,"theo":2.3093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.7,"last_trade_time":"2026-02-11T09:31:36","percent_change":0.0,"prev_day_close":3.07500010728836},{"option":"NDXP260320P28100000","bid":3131.2,"bid_size":1.0,"ask":3203.3,"ask_size":1.0,"iv":0.1585,"open_interest":0.0,"volume":0.0,"delta":-0.9935,"gamma":0.0,"vega":1.5017,"theta":0.0,"rho":-23.6449,"theo":3168.0804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3305.84997558594},{"option":"NDXP260320C28200000","bid":1.8,"bid_size":6.0,"ask":2.95,"ask_size":7.0,"iv":0.1703,"open_interest":3.0,"volume":0.0,"delta":0.0057,"gamma":0.0,"vega":1.3496,"theta":-0.3,"rho":0.1141,"theo":2.0348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.35,"last_trade_time":"2026-02-10T12:31:04","percent_change":0.0,"prev_day_close":2.80000001192093},{"option":"NDXP260320P28200000","bid":3230.6,"bid_size":1.0,"ask":3302.7,"ask_size":1.0,"iv":0.1597,"open_interest":0.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":1.3496,"theta":0.0,"rho":-23.745,"theo":3267.4497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3404.94995117188},{"option":"NDXP260320C28400000","bid":1.4,"bid_size":6.0,"ask":2.5,"ask_size":6.0,"iv":0.1749,"open_interest":1.0,"volume":0.0,"delta":0.0045,"gamma":0.0,"vega":1.1039,"theta":-0.249,"rho":0.0905,"theo":1.6144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-09T12:16:18","percent_change":0.0,"prev_day_close":2.27500003576279},{"option":"NDXP260320P28400000","bid":3429.4,"bid_size":1.0,"ask":3501.6,"ask_size":1.0,"iv":0.161,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":1.1039,"theta":0.0,"rho":-23.9377,"theo":3466.3169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3603.75},{"option":"NDXP260320C28500000","bid":1.2,"bid_size":6.0,"ask":2.35,"ask_size":7.0,"iv":0.1775,"open_interest":1.0,"volume":1.0,"delta":0.0041,"gamma":0.0,"vega":1.0057,"theta":-0.2287,"rho":0.0813,"theo":1.4533,"change":-0.375,"open":2.45,"high":2.45,"low":2.45,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-18T09:36:08","percent_change":-13.2743,"prev_day_close":2.82500004768372},{"option":"NDXP260320P28500000","bid":3528.9,"bid_size":1.0,"ask":3601.0,"ask_size":1.0,"iv":0.1608,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":1.0057,"theta":0.0,"rho":-24.0315,"theo":3565.7996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3703.40002441406},{"option":"NDXP260320C28600000","bid":1.1,"bid_size":6.0,"ask":2.25,"ask_size":8.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":0.0037,"gamma":0.0,"vega":0.9207,"theta":-0.2112,"rho":0.0733,"theo":1.3175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.92500001192093},{"option":"NDXP260320P28600000","bid":3628.4,"bid_size":1.0,"ask":3700.6,"ask_size":1.0,"iv":0.1621,"open_interest":0.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.9207,"theta":0.0,"rho":-24.124,"theo":3665.3075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3802.70007324219},{"option":"NDXP260320C28800000","bid":0.85,"bid_size":6.0,"ask":1.95,"ask_size":8.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.7816,"theta":-0.183,"rho":0.0608,"theo":1.1042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.0,"last_trade_time":"2026-02-02T11:43:52","percent_change":0.0,"prev_day_close":1.62500002980232},{"option":"NDXP260320P28800000","bid":3827.4,"bid_size":1.0,"ask":3899.6,"ask_size":1.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.7816,"theta":0.0,"rho":-24.3057,"theo":3864.3818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4001.84997558594},{"option":"NDXP260320C29000000","bid":0.65,"bid_size":6.0,"ask":1.75,"ask_size":10.0,"iv":0.1904,"open_interest":0.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.674,"theta":-0.1615,"rho":0.0516,"theo":0.9466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.37500004470348},{"option":"NDXP260320P29000000","bid":4026.5,"bid_size":1.0,"ask":4098.7,"ask_size":1.0,"iv":0.1459,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.674,"theta":0.0,"rho":-24.484,"theo":4063.5118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4200.69995117188},{"option":"NDXP260320C29200000","bid":0.45,"bid_size":6.0,"ask":1.6,"ask_size":12.0,"iv":0.1951,"open_interest":1.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.5897,"theta":-0.1446,"rho":0.0443,"theo":0.8267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-02T11:34:16","percent_change":0.0,"prev_day_close":1.17500002682209},{"option":"NDXP260320P29200000","bid":4225.6,"bid_size":1.0,"ask":4297.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.5897,"theta":0.0,"rho":-24.6604,"theo":4262.6794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4399.94995117188},{"option":"NDXP260320C29500000","bid":0.3,"bid_size":5.0,"ask":1.45,"ask_size":14.0,"iv":0.2027,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.4924,"theta":-0.1253,"rho":0.0362,"theo":0.6933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-12T09:45:37","percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"NDXP260320P29500000","bid":4524.3,"bid_size":1.0,"ask":4596.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.4924,"theta":0.0,"rho":-24.9222,"theo":4561.4774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4698.64990234375},{"option":"NDXP260320C30000000","bid":0.1,"bid_size":4.0,"ask":1.25,"ask_size":17.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.3785,"theta":-0.1025,"rho":0.0272,"theo":0.5421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260320P30000000","bid":5022.4,"bid_size":1.0,"ask":5094.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.3785,"theta":0.0,"rho":-25.354,"theo":5059.5452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5196.55004882812},{"option":"NDXP260320C30500000","bid":0.0,"bid_size":0.0,"ask":1.05,"ask_size":19.0,"iv":0.2303,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.3006,"theta":-0.0863,"rho":0.0211,"theo":0.4395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.75},{"option":"NDXP260320P30500000","bid":5520.4,"bid_size":1.0,"ask":5592.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.3007,"theta":0.0,"rho":-25.7829,"theo":5557.6616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5694.55004882812},{"option":"NDXP260320C31000000","bid":0.0,"bid_size":0.0,"ask":0.95,"ask_size":21.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.2439,"theta":-0.0741,"rho":0.0169,"theo":0.3652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"NDXP260320P31000000","bid":6018.6,"bid_size":1.0,"ask":6090.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.2438,"theta":0.0,"rho":-26.21,"theo":6055.806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6192.55004882812},{"option":"NDXP260320C32000000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":20.0,"iv":0.2738,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1687,"theta":-0.0565,"rho":0.0114,"theo":0.2639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"NDXP260320P32000000","bid":7014.9,"bid_size":1.0,"ask":7087.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1687,"theta":0.0,"rho":-27.0612,"theo":7052.1427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7188.75},{"option":"NDXP260320C33000000","bid":0.0,"bid_size":0.0,"ask":0.75,"ask_size":22.0,"iv":0.3015,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.1223,"theta":-0.0448,"rho":0.0081,"theo":0.1999,"change":0.0,"open":0.0,"high":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":"NDXP260320P33000000","bid":8011.3,"bid_size":1.0,"ask":8083.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.1223,"theta":0.0,"rho":-27.9102,"theo":8048.5167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8184.94970703125},{"option":"NDXP260323C13000000","bid":11708.7,"bid_size":1.0,"ask":12064.8,"ask_size":1.0,"iv":0.8034,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.4149,"theta":0.0,"rho":11.3185,"theo":11885.1447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11745.0},{"option":"NDXP260323P13000000","bid":1.7,"bid_size":9.0,"ask":2.95,"ask_size":7.0,"iv":0.755,"open_interest":0.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.415,"theta":-0.437,"rho":-0.0383,"theo":2.8396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.92500007152557},{"option":"NDXP260323C14000000","bid":10713.4,"bid_size":1.0,"ask":11069.5,"ask_size":1.0,"iv":0.7334,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.5583,"theta":0.0,"rho":12.1769,"theo":10889.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10748.4501953125},{"option":"NDXP260323P14000000","bid":2.75,"bid_size":8.0,"ask":4.0,"ask_size":7.0,"iv":0.6984,"open_interest":0.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.5585,"theta":-0.5399,"rho":-0.0527,"theo":3.6839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.10000002384186},{"option":"NDXP260323C15000000","bid":9717.7,"bid_size":1.0,"ask":10074.6,"ask_size":1.0,"iv":0.6642,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.7593,"theta":0.0,"rho":13.0287,"theo":9894.5137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9753.849609375},{"option":"NDXP260323P15000000","bid":4.2,"bid_size":7.0,"ask":5.4,"ask_size":6.0,"iv":0.6431,"open_interest":0.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.7592,"theta":-0.6734,"rho":-0.0738,"theo":4.8545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.75},{"option":"NDXP260323C16000000","bid":8723.3,"bid_size":1.0,"ask":9080.2,"ask_size":1.0,"iv":0.6041,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":1.0513,"theta":0.0,"rho":13.8698,"theo":8899.8772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8759.849609375},{"option":"NDXP260323P16000000","bid":6.1,"bid_size":7.0,"ask":7.4,"ask_size":7.0,"iv":0.589,"open_interest":0.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":1.0514,"theta":-0.8521,"rho":-0.1055,"theo":6.5423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.9500002861023},{"option":"NDXP260323C17000000","bid":7729.7,"bid_size":1.0,"ask":8086.6,"ask_size":1.0,"iv":0.5472,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":1.4833,"theta":-0.2286,"rho":14.6932,"theo":7906.1087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7766.64990234375},{"option":"NDXP260323P17000000","bid":8.8,"bid_size":7.0,"ask":10.0,"ask_size":6.0,"iv":0.5358,"open_interest":1.0,"volume":0.0,"delta":-0.007,"gamma":0.0,"vega":1.4834,"theta":-1.1002,"rho":-0.155,"theo":9.0976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-02-17T15:36:45","percent_change":0.0,"prev_day_close":10.9500002861023},{"option":"NDXP260323C18000000","bid":6737.3,"bid_size":1.0,"ask":7094.3,"ask_size":1.0,"iv":0.493,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":2.1519,"theta":-0.6956,"rho":15.4844,"theo":6913.8658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6778.55004882812},{"option":"NDXP260323P18000000","bid":12.8,"bid_size":6.0,"ask":14.1,"ask_size":5.0,"iv":0.4855,"open_interest":0.0,"volume":0.0,"delta":-0.0107,"gamma":0.0,"vega":2.1519,"theta":-1.4571,"rho":-0.2366,"theo":13.1775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.5999999046326},{"option":"NDXP260323C18500000","bid":6242.1,"bid_size":1.0,"ask":6599.0,"ask_size":1.0,"iv":0.4676,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0,"vega":2.6257,"theta":-0.9884,"rho":15.8601,"theo":6418.6758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260323P18500000","bid":15.7,"bid_size":6.0,"ask":17.1,"ask_size":5.0,"iv":0.4615,"open_interest":0.0,"volume":0.0,"delta":-0.0134,"gamma":0.0,"vega":2.6257,"theta":-1.695,"rho":-0.2973,"theo":16.1493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260323C19000000","bid":5747.7,"bid_size":1.0,"ask":6103.7,"ask_size":1.0,"iv":0.4417,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":3.2218,"theta":-1.3382,"rho":16.216,"theo":5924.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5782.60009765625},{"option":"NDXP260323P19000000","bid":19.5,"bid_size":5.0,"ask":21.0,"ask_size":5.0,"iv":0.4384,"open_interest":0.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":3.2218,"theta":-1.9898,"rho":-0.3778,"theo":20.105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.6000003814697},{"option":"NDXP260323C19500000","bid":5252.1,"bid_size":1.0,"ask":5611.7,"ask_size":1.0,"iv":0.4168,"open_interest":0.0,"volume":0.0,"delta":0.9781,"gamma":0.0,"vega":4.0002,"theta":-1.7606,"rho":16.5425,"theo":5431.6533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5295.30004882812},{"option":"NDXP260323P19500000","bid":24.6,"bid_size":5.0,"ask":26.2,"ask_size":5.0,"iv":0.4164,"open_interest":0.0,"volume":0.0,"delta":-0.0219,"gamma":0.0,"vega":4.0,"theta":-2.3571,"rho":-0.4877,"theo":25.4486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.6499996185303},{"option":"NDXP260323C20000000","bid":4757.9,"bid_size":1.0,"ask":5115.5,"ask_size":1.0,"iv":0.3866,"open_interest":0.0,"volume":0.0,"delta":0.9715,"gamma":0.0,"vega":4.9854,"theta":-2.2699,"rho":16.8312,"theo":4940.7581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4805.5},{"option":"NDXP260323P20000000","bid":31.6,"bid_size":9.0,"ask":33.3,"ask_size":9.0,"iv":0.3953,"open_interest":0.0,"volume":0.0,"delta":-0.0285,"gamma":0.0,"vega":4.9851,"theta":-2.8114,"rho":-0.6355,"theo":32.7144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.9499988555908},{"option":"NDXP260323C20500000","bid":4266.9,"bid_size":1.0,"ask":4626.9,"ask_size":1.0,"iv":0.3657,"open_interest":0.0,"volume":0.0,"delta":0.9625,"gamma":0.0,"vega":6.2469,"theta":-2.8775,"rho":17.0643,"theo":4452.4706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4317.5},{"option":"NDXP260323P20500000","bid":41.2,"bid_size":9.0,"ask":43.1,"ask_size":9.0,"iv":0.3751,"open_interest":0.0,"volume":0.0,"delta":-0.0375,"gamma":0.0,"vega":6.2465,"theta":-3.364,"rho":-0.8387,"theo":42.5875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.3999996185303},{"option":"NDXP260323C21000000","bid":3791.5,"bid_size":1.0,"ask":4142.1,"ask_size":1.0,"iv":0.3546,"open_interest":0.0,"volume":0.0,"delta":0.9502,"gamma":0.0,"vega":7.8477,"theta":-3.601,"rho":17.2236,"theo":3967.8835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3834.40002441406},{"option":"NDXP260323P21000000","bid":54.7,"bid_size":4.0,"ask":56.9,"ask_size":4.0,"iv":0.3556,"open_interest":0.0,"volume":0.0,"delta":-0.0498,"gamma":0.0,"vega":7.8477,"theta":-4.0326,"rho":-1.1159,"theo":56.1657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.4500007629394},{"option":"NDXP260323C21200000","bid":3603.8,"bid_size":1.0,"ask":3959.1,"ask_size":1.0,"iv":0.3555,"open_interest":0.0,"volume":0.0,"delta":0.9441,"gamma":0.0,"vega":8.5923,"theta":-3.9288,"rho":17.2599,"theo":3775.4738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3639.29992675781},{"option":"NDXP260323P21200000","bid":61.6,"bid_size":4.0,"ask":63.7,"ask_size":2.0,"iv":0.3483,"open_interest":0.0,"volume":0.0,"delta":-0.0559,"gamma":0.0,"vega":8.5923,"theta":-4.3385,"rho":-1.2542,"theo":63.0206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.5},{"option":"NDXP260323C21400000","bid":3407.8,"bid_size":1.0,"ask":3758.3,"ask_size":1.0,"iv":0.34,"open_interest":0.0,"volume":0.0,"delta":0.9371,"gamma":0.0,"vega":9.4145,"theta":-4.2808,"rho":17.2778,"theo":3584.0835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3456.75},{"option":"NDXP260323P21400000","bid":69.5,"bid_size":2.0,"ask":71.7,"ask_size":2.0,"iv":0.341,"open_interest":0.0,"volume":0.0,"delta":-0.0629,"gamma":0.0,"vega":9.4145,"theta":-4.6685,"rho":-1.4109,"theo":70.895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.75},{"option":"NDXP260323C21500000","bid":3303.3,"bid_size":1.0,"ask":3662.6,"ask_size":1.0,"iv":0.3313,"open_interest":0.0,"volume":0.0,"delta":0.9332,"gamma":0.0,"vega":9.8609,"theta":-4.4661,"rho":17.2772,"theo":3488.826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3360.59997558594},{"option":"NDXP260323P21500000","bid":73.9,"bid_size":2.0,"ask":76.2,"ask_size":3.0,"iv":0.3375,"open_interest":0.0,"volume":0.0,"delta":-0.0668,"gamma":0.0,"vega":9.8609,"theta":-4.8428,"rho":-1.4988,"theo":75.2699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.0},{"option":"NDXP260323C21600000","bid":3222.3,"bid_size":1.0,"ask":3582.5,"ask_size":1.0,"iv":0.3423,"open_interest":0.0,"volume":0.0,"delta":0.9291,"gamma":0.0,"vega":10.326,"theta":-4.6578,"rho":17.2699,"theo":3393.895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3263.69995117188},{"option":"NDXP260323P21600000","bid":78.6,"bid_size":3.0,"ask":81.0,"ask_size":1.0,"iv":0.334,"open_interest":0.0,"volume":0.0,"delta":-0.0709,"gamma":0.0,"vega":10.326,"theta":-5.0235,"rho":-1.5934,"theo":79.9713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":93.3500022888184},{"option":"NDXP260323C21800000","bid":3033.5,"bid_size":1.0,"ask":3379.6,"ask_size":1.0,"iv":0.3283,"open_interest":0.0,"volume":0.0,"delta":0.92,"gamma":0.0001,"vega":11.3015,"theta":-5.06,"rho":17.2385,"theo":3205.1039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3079.29992675781},{"option":"NDXP260323P21800000","bid":89.0,"bid_size":3.0,"ask":91.5,"ask_size":3.0,"iv":0.327,"open_interest":0.0,"volume":0.0,"delta":-0.08,"gamma":0.0001,"vega":11.3015,"theta":-5.4037,"rho":-1.7994,"theo":90.4449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":105.450000762939},{"option":"NDXP260323C22000000","bid":2839.8,"bid_size":1.0,"ask":3191.5,"ask_size":1.0,"iv":0.3182,"open_interest":0.0,"volume":0.0,"delta":0.9096,"gamma":0.0001,"vega":12.3654,"theta":-5.4855,"rho":17.1801,"theo":3017.8802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2893.90002441406},{"option":"NDXP260323P22000000","bid":100.9,"bid_size":3.0,"ask":103.4,"ask_size":2.0,"iv":0.3202,"open_interest":0.0,"volume":0.0,"delta":-0.0904,"gamma":0.0001,"vega":12.3654,"theta":-5.8072,"rho":-2.0323,"theo":102.4859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.200000762939},{"option":"NDXP260323C22200000","bid":2661.3,"bid_size":1.0,"ask":3015.8,"ask_size":1.0,"iv":0.3179,"open_interest":0.0,"volume":0.0,"delta":0.8979,"gamma":0.0001,"vega":13.5201,"theta":-5.931,"rho":17.0852,"theo":2832.4423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2713.45007324219},{"option":"NDXP260323P22200000","bid":114.7,"bid_size":2.0,"ask":117.3,"ask_size":2.0,"iv":0.3133,"open_interest":5.0,"volume":0.0,"delta":-0.1021,"gamma":0.0001,"vega":13.5201,"theta":-6.2308,"rho":-2.3018,"theo":116.3127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.5,"last_trade_time":"2026-02-17T12:46:27","percent_change":0.0,"prev_day_close":135.0},{"option":"NDXP260323C22400000","bid":2477.5,"bid_size":1.0,"ask":2831.8,"ask_size":1.0,"iv":0.3105,"open_interest":0.0,"volume":0.0,"delta":0.8847,"gamma":0.0001,"vega":14.7289,"theta":-6.3922,"rho":16.9607,"theo":2648.9909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2525.29992675781},{"option":"NDXP260323P22400000","bid":130.2,"bid_size":2.0,"ask":133.0,"ask_size":2.0,"iv":0.3064,"open_interest":1.0,"volume":0.0,"delta":-0.1154,"gamma":0.0001,"vega":14.7289,"theta":-6.6699,"rho":-2.6009,"theo":132.126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.0,"last_trade_time":"2026-02-17T12:39:01","percent_change":0.0,"prev_day_close":153.100006103516},{"option":"NDXP260323C22500000","bid":2385.4,"bid_size":1.0,"ask":2740.0,"ask_size":1.0,"iv":0.3064,"open_interest":0.0,"volume":0.0,"delta":0.8774,"gamma":0.0001,"vega":15.367,"theta":-6.6265,"rho":16.8842,"theo":2558.0622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2438.75},{"option":"NDXP260323P22500000","bid":138.7,"bid_size":2.0,"ask":141.5,"ask_size":2.0,"iv":0.3031,"open_interest":7.0,"volume":0.0,"delta":-0.1226,"gamma":0.0001,"vega":15.367,"theta":-6.8933,"rho":-2.7646,"theo":140.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.9,"last_trade_time":"2026-02-17T11:36:25","percent_change":0.0,"prev_day_close":163.0},{"option":"NDXP260323C22600000","bid":2290.4,"bid_size":1.0,"ask":2649.2,"ask_size":1.0,"iv":0.3013,"open_interest":0.0,"volume":0.0,"delta":0.8698,"gamma":0.0001,"vega":16.0283,"theta":-6.8621,"rho":16.7952,"theo":2467.7069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2351.30004882812},{"option":"NDXP260323P22600000","bid":147.9,"bid_size":2.0,"ask":151.0,"ask_size":2.0,"iv":0.2997,"open_interest":1.0,"volume":0.0,"delta":-0.1302,"gamma":0.0001,"vega":16.0283,"theta":-7.1179,"rho":-2.9409,"theo":150.1067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.9,"last_trade_time":"2026-02-17T13:36:55","percent_change":0.0,"prev_day_close":173.449996948242},{"option":"NDXP260323C22800000","bid":2111.5,"bid_size":1.0,"ask":2466.3,"ask_size":1.0,"iv":0.2932,"open_interest":0.0,"volume":0.0,"delta":0.8531,"gamma":0.0001,"vega":17.3761,"theta":-7.3334,"rho":16.5873,"theo":2288.8434,"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":2168.64996337891},{"option":"NDXP260323P22800000","bid":168.1,"bid_size":2.0,"ask":171.3,"ask_size":2.0,"iv":0.2929,"open_interest":0.0,"volume":0.0,"delta":-0.1469,"gamma":0.0001,"vega":17.3761,"theta":-7.5672,"rho":-3.3234,"theo":170.5078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.900001525879},{"option":"NDXP260323C23000000","bid":1929.6,"bid_size":1.0,"ask":2288.5,"ask_size":1.0,"iv":0.2844,"open_interest":0.0,"volume":0.0,"delta":0.8344,"gamma":0.0001,"vega":18.7699,"theta":-7.7976,"rho":16.3394,"theo":2112.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2000.15002441406},{"option":"NDXP260323P23000000","bid":190.8,"bid_size":2.0,"ask":194.0,"ask_size":2.0,"iv":0.2861,"open_interest":0.0,"volume":0.0,"delta":-0.1656,"gamma":0.0001,"vega":18.7699,"theta":-8.0094,"rho":-3.7459,"theo":193.5239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":223.199996948242},{"option":"NDXP260323C23200000","bid":1756.3,"bid_size":1.0,"ask":2114.9,"ask_size":1.0,"iv":0.2775,"open_interest":0.0,"volume":0.0,"delta":0.8137,"gamma":0.0001,"vega":20.2121,"theta":-8.2447,"rho":16.0343,"theo":1939.2599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1832.75},{"option":"NDXP260323P23200000","bid":216.7,"bid_size":1.0,"ask":220.2,"ask_size":2.0,"iv":0.2791,"open_interest":0.0,"volume":0.0,"delta":-0.1863,"gamma":0.0001,"vega":20.2121,"theta":-8.4344,"rho":-4.2256,"theo":219.4538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":252.75},{"option":"NDXP260323C23400000","bid":1678.2,"bid_size":1.0,"ask":1856.3,"ask_size":1.0,"iv":0.2713,"open_interest":0.0,"volume":0.0,"delta":0.7906,"gamma":0.0001,"vega":21.6492,"theta":-8.6648,"rho":15.6852,"theo":1769.1391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1668.5},{"option":"NDXP260323P23400000","bid":245.8,"bid_size":1.0,"ask":249.3,"ask_size":2.0,"iv":0.2719,"open_interest":1.0,"volume":0.0,"delta":-0.2094,"gamma":0.0001,"vega":21.6492,"theta":-8.8326,"rho":-4.7492,"theo":248.5976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":355.0,"last_trade_time":"2026-02-17T09:47:44","percent_change":0.0,"prev_day_close":286.449996948242},{"option":"NDXP260323C23500000","bid":1599.7,"bid_size":1.0,"ask":1776.4,"ask_size":1.0,"iv":0.2698,"open_interest":0.0,"volume":0.0,"delta":0.7781,"gamma":0.0001,"vega":22.3814,"theta":-8.8611,"rho":15.4846,"theo":1685.3917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1588.79998779297},{"option":"NDXP260323P23500000","bid":261.4,"bid_size":1.0,"ask":265.2,"ask_size":2.0,"iv":0.2683,"open_interest":1.0,"volume":0.0,"delta":-0.2219,"gamma":0.0001,"vega":22.3814,"theta":-9.018,"rho":-5.0371,"theo":264.4826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.0,"last_trade_time":"2026-02-13T15:46:30","percent_change":0.0,"prev_day_close":305.349990844727},{"option":"NDXP260323C23600000","bid":1516.2,"bid_size":1.0,"ask":1690.5,"ask_size":1.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.765,"gamma":0.0001,"vega":23.1075,"theta":-9.0463,"rho":15.2668,"theo":1602.6082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1506.59997558594},{"option":"NDXP260323P23600000","bid":278.4,"bid_size":1.0,"ask":282.0,"ask_size":2.0,"iv":0.2646,"open_interest":0.0,"volume":3.0,"delta":-0.2351,"gamma":0.0001,"vega":23.1075,"theta":-9.1921,"rho":-5.3422,"theo":281.3314,"change":-49.5,"open":229.45,"high":275.1,"low":229.45,"tick":"up","last_trade_price":275.1,"last_trade_time":"2026-02-18T14:41:20","percent_change":-15.2495,"prev_day_close":324.600006103516},{"option":"NDXP260323C23700000","bid":1430.9,"bid_size":1.0,"ask":1609.7,"ask_size":1.0,"iv":0.2609,"open_interest":0.0,"volume":0.0,"delta":0.7511,"gamma":0.0002,"vega":23.8142,"theta":-9.2188,"rho":15.038,"theo":1520.8384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1426.04998779297},{"option":"NDXP260323P23700000","bid":296.2,"bid_size":1.0,"ask":300.1,"ask_size":2.0,"iv":0.2609,"open_interest":0.0,"volume":1.0,"delta":-0.2489,"gamma":0.0002,"vega":23.8142,"theta":-9.3536,"rho":-5.6583,"theo":299.194,"change":-99.26,"open":245.44,"high":245.44,"low":245.44,"tick":"down","last_trade_price":245.44,"last_trade_time":"2026-02-18T11:03:00","percent_change":-28.7961,"prev_day_close":344.699996948242},{"option":"NDXP260323C23800000","bid":1348.2,"bid_size":1.0,"ask":1526.4,"ask_size":1.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.7365,"gamma":0.0002,"vega":24.5097,"theta":-9.377,"rho":14.7946,"theo":1440.1269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1349.75},{"option":"NDXP260323P23800000","bid":314.9,"bid_size":1.0,"ask":318.9,"ask_size":1.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":-0.2635,"gamma":0.0002,"vega":24.5097,"theta":-9.5009,"rho":-5.9889,"theo":318.1148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.449996948242},{"option":"NDXP260323C23900000","bid":1273.8,"bid_size":1.0,"ask":1452.3,"ask_size":1.0,"iv":0.2545,"open_interest":0.0,"volume":0.0,"delta":0.7212,"gamma":0.0002,"vega":25.2013,"theta":-9.5192,"rho":14.528,"theo":1360.5494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1271.70001220703},{"option":"NDXP260323P23900000","bid":334.9,"bid_size":1.0,"ask":339.0,"ask_size":1.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":-0.2788,"gamma":0.0002,"vega":25.2013,"theta":-9.632,"rho":-6.3428,"theo":338.1697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.449996948242},{"option":"NDXP260323C24000000","bid":1246.1,"bid_size":1.0,"ask":1316.4,"ask_size":1.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":0.7051,"gamma":0.0002,"vega":25.8719,"theta":-9.643,"rho":14.2404,"theo":1282.2004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1196.29998779297},{"option":"NDXP260323P24000000","bid":356.4,"bid_size":1.0,"ask":360.3,"ask_size":1.0,"iv":0.2495,"open_interest":2.0,"volume":0.0,"delta":-0.2949,"gamma":0.0002,"vega":25.8719,"theta":-9.7449,"rho":-6.7178,"theo":359.453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":384.9,"last_trade_time":"2026-02-13T13:29:38","percent_change":0.0,"prev_day_close":414.0},{"option":"NDXP260323C24100000","bid":1201.6,"bid_size":1.0,"ask":1213.5,"ask_size":1.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":0.6881,"gamma":0.0002,"vega":26.5048,"theta":-9.7469,"rho":13.9401,"theo":1205.147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1122.34997558594},{"option":"NDXP260323P24100000","bid":378.7,"bid_size":1.0,"ask":382.7,"ask_size":1.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":-0.3119,"gamma":0.0002,"vega":26.5048,"theta":-9.8377,"rho":-7.1053,"theo":382.032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":439.5},{"option":"NDXP260323C24200000","bid":1125.6,"bid_size":1.0,"ask":1137.2,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.6703,"gamma":0.0002,"vega":27.1069,"theta":-9.8288,"rho":13.6214,"theo":1129.4502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1049.70001220703},{"option":"NDXP260323P24200000","bid":402.5,"bid_size":2.0,"ask":406.8,"ask_size":1.0,"iv":0.2416,"open_interest":1.0,"volume":0.0,"delta":-0.3297,"gamma":0.0002,"vega":27.1069,"theta":-9.9086,"rho":-7.5113,"theo":405.9675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":436.2,"last_trade_time":"2026-02-13T13:29:54","percent_change":0.0,"prev_day_close":466.800003051758},{"option":"NDXP260323C24300000","bid":1051.8,"bid_size":1.0,"ask":1062.3,"ask_size":1.0,"iv":0.2381,"open_interest":0.0,"volume":0.0,"delta":0.6516,"gamma":0.0002,"vega":27.6796,"theta":-9.8862,"rho":13.2742,"theo":1055.2162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":978.600006103516},{"option":"NDXP260323P24300000","bid":427.7,"bid_size":2.0,"ask":432.0,"ask_size":1.0,"iv":0.2375,"open_interest":0.0,"volume":0.0,"delta":-0.3484,"gamma":0.0002,"vega":27.6796,"theta":-9.955,"rho":-7.9458,"theo":431.3659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.150009155273},{"option":"NDXP260323C24400000","bid":979.5,"bid_size":1.0,"ask":989.5,"ask_size":1.0,"iv":0.2339,"open_interest":0.0,"volume":0.0,"delta":0.632,"gamma":0.0002,"vega":28.2011,"theta":-9.9165,"rho":12.9064,"theo":982.5594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.850006103516},{"option":"NDXP260323P24400000","bid":454.4,"bid_size":6.0,"ask":458.7,"ask_size":6.0,"iv":0.2335,"open_interest":2.0,"volume":0.0,"delta":-0.368,"gamma":0.0002,"vega":28.2011,"theta":-9.9744,"rho":-8.4009,"theo":458.3415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":501.3,"last_trade_time":"2026-02-17T14:57:00","percent_change":0.0,"prev_day_close":525.549987792969},{"option":"NDXP260323C24500000","bid":907.1,"bid_size":1.0,"ask":918.2,"ask_size":1.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.6115,"gamma":0.0002,"vega":28.6604,"theta":-9.9179,"rho":12.5248,"theo":911.5538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":841.800018310547},{"option":"NDXP260323P24500000","bid":483.1,"bid_size":7.0,"ask":487.4,"ask_size":1.0,"iv":0.2293,"open_interest":0.0,"volume":0.0,"delta":-0.3885,"gamma":0.0002,"vega":28.6604,"theta":-9.9648,"rho":-8.8697,"theo":486.9682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":557.400024414062},{"option":"NDXP260323C24600000","bid":841.6,"bid_size":1.0,"ask":846.5,"ask_size":1.0,"iv":0.2257,"open_interest":0.0,"volume":0.0,"delta":0.59,"gamma":0.0002,"vega":29.0612,"theta":-9.8879,"rho":12.1144,"theo":842.3023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.800018310547},{"option":"NDXP260323P24600000","bid":511.8,"bid_size":6.0,"ask":520.2,"ask_size":1.0,"iv":0.2253,"open_interest":0.0,"volume":0.0,"delta":-0.4101,"gamma":0.0002,"vega":29.0612,"theta":-9.9238,"rho":-9.3674,"theo":517.349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.25},{"option":"NDXP260323C24700000","bid":774.2,"bid_size":1.0,"ask":778.7,"ask_size":1.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.5674,"gamma":0.0002,"vega":29.3892,"theta":-9.8235,"rho":11.676,"theo":774.9612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.5},{"option":"NDXP260323P24700000","bid":542.1,"bid_size":1.0,"ask":553.1,"ask_size":1.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":-0.4326,"gamma":0.0002,"vega":29.3892,"theta":-9.8484,"rho":-9.8932,"theo":549.6403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.799987792969},{"option":"NDXP260323C24800000","bid":708.9,"bid_size":1.0,"ask":713.5,"ask_size":1.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":0.544,"gamma":0.0002,"vega":29.627,"theta":-9.7228,"rho":11.2245,"theo":709.6454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":651.149993896484},{"option":"NDXP260323P24800000","bid":576.6,"bid_size":1.0,"ask":587.4,"ask_size":1.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":-0.4561,"gamma":0.0002,"vega":29.627,"theta":-9.7367,"rho":-10.432,"theo":583.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.800018310547},{"option":"NDXP260323C24900000","bid":645.7,"bid_size":1.0,"ask":650.0,"ask_size":1.0,"iv":0.2129,"open_interest":0.0,"volume":0.0,"delta":0.5195,"gamma":0.0002,"vega":29.769,"theta":-9.584,"rho":10.7448,"theo":646.483,"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":592.449981689453},{"option":"NDXP260323P24900000","bid":613.4,"bid_size":1.0,"ask":624.0,"ask_size":1.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":-0.4806,"gamma":0.0002,"vega":29.769,"theta":-9.5868,"rho":-10.9989,"theo":620.4267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":706.5},{"option":"NDXP260323C25000000","bid":584.7,"bid_size":1.0,"ask":589.3,"ask_size":1.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":0.494,"gamma":0.0003,"vega":29.8013,"theta":-9.4045,"rho":10.2353,"theo":585.6858,"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":535.75},{"option":"NDXP260323P25000000","bid":652.5,"bid_size":1.0,"ask":663.0,"ask_size":1.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":-0.506,"gamma":0.0003,"vega":29.8013,"theta":-9.3964,"rho":-11.5957,"theo":659.2619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":749.399993896484},{"option":"NDXP260323C25100000","bid":526.7,"bid_size":1.0,"ask":531.0,"ask_size":1.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":0.4676,"gamma":0.0003,"vega":29.713,"theta":-9.1836,"rho":9.7152,"theo":527.4211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":481.800003051758},{"option":"NDXP260323P25100000","bid":694.5,"bid_size":1.0,"ask":703.5,"ask_size":1.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":-0.5324,"gamma":0.0003,"vega":29.713,"theta":-9.1645,"rho":-12.203,"theo":700.6296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":795.600006103516},{"option":"NDXP260323C25200000","bid":471.2,"bid_size":1.0,"ask":475.6,"ask_size":1.0,"iv":0.2001,"open_interest":0.0,"volume":0.0,"delta":0.4403,"gamma":0.0003,"vega":29.4863,"theta":-8.9209,"rho":9.1649,"theo":471.882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":430.650009155273},{"option":"NDXP260323P25200000","bid":737.6,"bid_size":1.0,"ask":748.8,"ask_size":1.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":-0.5597,"gamma":0.0003,"vega":29.4863,"theta":-8.8908,"rho":-12.8407,"theo":744.7229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":843.649993896484},{"option":"NDXP260323C25300000","bid":418.8,"bid_size":1.0,"ask":423.0,"ask_size":6.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":0.4123,"gamma":0.0003,"vega":29.1118,"theta":-8.6158,"rho":8.5958,"theo":419.325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":382.300003051758},{"option":"NDXP260323P25300000","bid":784.9,"bid_size":1.0,"ask":795.5,"ask_size":1.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":-0.5877,"gamma":0.0003,"vega":29.1118,"theta":-8.5747,"rho":-13.497,"theo":791.7982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.700012207031},{"option":"NDXP260323C25400000","bid":369.2,"bid_size":1.0,"ask":373.2,"ask_size":1.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":0.3837,"gamma":0.0003,"vega":28.5871,"theta":-8.27,"rho":8.0183,"theo":369.9035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":337.150009155273},{"option":"NDXP260323P25400000","bid":834.9,"bid_size":1.0,"ask":846.8,"ask_size":1.0,"iv":0.1913,"open_interest":0.0,"volume":0.0,"delta":-0.6163,"gamma":0.0003,"vega":28.5871,"theta":-8.2179,"rho":-14.1618,"theo":842.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":949.049987792969},{"option":"NDXP260323C25500000","bid":322.9,"bid_size":1.0,"ask":326.9,"ask_size":1.0,"iv":0.1874,"open_interest":77.0,"volume":0.0,"delta":0.3546,"gamma":0.0003,"vega":27.8833,"theta":-7.8846,"rho":7.4165,"theo":323.8123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":285.56,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":295.149993896484},{"option":"NDXP260323P25500000","bid":888.8,"bid_size":1.0,"ask":899.2,"ask_size":1.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":-0.6454,"gamma":0.0003,"vega":27.8833,"theta":-7.8215,"rho":-14.8509,"theo":895.5502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1006.80001831055},{"option":"NDXP260323C25600000","bid":280.0,"bid_size":1.0,"ask":284.0,"ask_size":1.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":0.3253,"gamma":0.0003,"vega":27.026,"theta":-7.4618,"rho":6.8205,"theo":281.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":256.550003051758},{"option":"NDXP260323P25600000","bid":943.4,"bid_size":1.0,"ask":957.4,"ask_size":1.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":-0.6747,"gamma":0.0003,"vega":27.026,"theta":-7.3878,"rho":-15.5342,"theo":952.5202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1067.39996337891},{"option":"NDXP260323C25700000","bid":240.8,"bid_size":1.0,"ask":244.5,"ask_size":2.0,"iv":0.1794,"open_interest":1.0,"volume":0.0,"delta":0.2961,"gamma":0.0003,"vega":25.9848,"theta":-7.0052,"rho":6.2104,"theo":241.9608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.85,"last_trade_time":"2026-02-17T12:59:21","percent_change":0.0,"prev_day_close":221.100006103516},{"option":"NDXP260323P25700000","bid":979.5,"bid_size":1.0,"ask":1051.4,"ask_size":1.0,"iv":0.1803,"open_interest":0.0,"volume":0.0,"delta":-0.7039,"gamma":0.0003,"vega":25.9848,"theta":-6.9201,"rho":-16.2316,"theo":1012.9634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1131.45001220703},{"option":"NDXP260323C25800000","bid":204.5,"bid_size":1.0,"ask":208.2,"ask_size":2.0,"iv":0.1755,"open_interest":0.0,"volume":0.0,"delta":0.2671,"gamma":0.0002,"vega":24.7876,"theta":-6.5183,"rho":5.6137,"theo":206.2843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.850006103516},{"option":"NDXP260323P25800000","bid":1043.2,"bid_size":1.0,"ask":1115.1,"ask_size":1.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":-0.7329,"gamma":0.0002,"vega":24.7876,"theta":-6.4222,"rho":-16.9156,"theo":1076.9192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1198.30004882812},{"option":"NDXP260323C25900000","bid":172.2,"bid_size":1.0,"ask":175.8,"ask_size":2.0,"iv":0.1717,"open_interest":0.0,"volume":0.0,"delta":0.2387,"gamma":0.0002,"vega":23.4303,"theta":-6.0074,"rho":5.0184,"theo":174.0891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.949996948242},{"option":"NDXP260323P25900000","bid":1110.5,"bid_size":1.0,"ask":1179.9,"ask_size":1.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":-0.7613,"gamma":0.0002,"vega":23.4303,"theta":-5.9003,"rho":-17.5981,"theo":1144.3564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1264.94995117188},{"option":"NDXP260323C26000000","bid":143.6,"bid_size":1.0,"ask":146.9,"ask_size":1.0,"iv":0.1682,"open_interest":11.0,"volume":0.0,"delta":0.2112,"gamma":0.0002,"vega":21.9351,"theta":-5.4797,"rho":4.447,"theo":145.3912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":150.3,"last_trade_time":"2026-02-17T13:41:00","percent_change":0.0,"prev_day_close":134.349998474121},{"option":"NDXP260323P26000000","bid":1178.7,"bid_size":1.0,"ask":1250.8,"ask_size":1.0,"iv":0.1681,"open_interest":0.0,"volume":0.0,"delta":-0.7888,"gamma":0.0002,"vega":21.9351,"theta":-5.3616,"rho":-18.2568,"theo":1215.2908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1338.75},{"option":"NDXP260323C26100000","bid":118.6,"bid_size":1.0,"ask":121.8,"ask_size":2.0,"iv":0.1648,"open_interest":0.0,"volume":6.0,"delta":0.1849,"gamma":0.0002,"vega":20.3267,"theta":-4.9452,"rho":3.8922,"theo":120.1268,"change":19.85,"open":131.3,"high":131.3,"low":131.3,"tick":"up","last_trade_price":131.3,"last_trade_time":"2026-02-18T10:01:31","percent_change":17.8107,"prev_day_close":111.450000762939},{"option":"NDXP260323P26100000","bid":1255.9,"bid_size":1.0,"ask":1318.3,"ask_size":1.0,"iv":0.1636,"open_interest":0.0,"volume":0.0,"delta":-0.8151,"gamma":0.0002,"vega":20.3267,"theta":-4.8161,"rho":-18.899,"theo":1289.6588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1414.30004882812},{"option":"NDXP260323C26200000","bid":96.9,"bid_size":1.0,"ask":100.0,"ask_size":2.0,"iv":0.1617,"open_interest":2.0,"volume":2.0,"delta":0.1602,"gamma":0.0002,"vega":18.6378,"theta":-4.4146,"rho":3.3762,"theo":98.2435,"change":17.6,"open":109.65,"high":109.65,"low":109.65,"tick":"up","last_trade_price":109.65,"last_trade_time":"2026-02-18T10:03:29","percent_change":19.12,"prev_day_close":92.0499992370606},{"option":"NDXP260323P26200000","bid":1280.2,"bid_size":1.0,"ask":1458.9,"ask_size":1.0,"iv":0.1629,"open_interest":0.0,"volume":0.0,"delta":-0.8398,"gamma":0.0002,"vega":18.6378,"theta":-4.2746,"rho":-19.5022,"theo":1367.4078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1498.45001220703},{"option":"NDXP260323C26400000","bid":63.3,"bid_size":1.0,"ask":65.9,"ask_size":3.0,"iv":0.1563,"open_interest":2.0,"volume":2.0,"delta":0.1166,"gamma":0.0002,"vega":15.1839,"theta":-3.412,"rho":2.4576,"theo":63.9765,"change":4.3,"open":65.8,"high":65.8,"low":65.8,"tick":"up","last_trade_price":65.8,"last_trade_time":"2026-02-18T14:36:16","percent_change":6.99187,"prev_day_close":61.5},{"option":"NDXP260323P26400000","bid":1445.9,"bid_size":1.0,"ask":1625.8,"ask_size":1.0,"iv":0.1585,"open_interest":0.0,"volume":0.0,"delta":-0.8835,"gamma":0.0002,"vega":15.1839,"theta":-3.2499,"rho":-20.5954,"theo":1532.4055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1665.45001220703},{"option":"NDXP260323C26500000","bid":50.7,"bid_size":1.0,"ask":53.1,"ask_size":3.0,"iv":0.1542,"open_interest":5.0,"volume":1.0,"delta":0.0981,"gamma":0.0001,"vega":13.5012,"theta":-2.9606,"rho":2.0657,"theo":51.1336,"change":18.1,"open":67.95,"high":67.95,"low":67.95,"tick":"down","last_trade_price":67.95,"last_trade_time":"2026-02-18T11:03:00","percent_change":36.3089,"prev_day_close":49.8500003814697},{"option":"NDXP260323P26500000","bid":1532.7,"bid_size":1.0,"ask":1705.3,"ask_size":1.0,"iv":0.1537,"open_interest":0.0,"volume":0.0,"delta":-0.9019,"gamma":0.0001,"vega":13.5012,"theta":-2.7875,"rho":-21.0746,"theo":1619.195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1752.54998779297},{"option":"NDXP260323C26600000","bid":40.5,"bid_size":2.0,"ask":42.7,"ask_size":3.0,"iv":0.1524,"open_interest":0.0,"volume":1.0,"delta":0.0821,"gamma":0.0001,"vega":11.921,"theta":-2.5524,"rho":1.7294,"theo":40.7399,"change":15.05,"open":55.35,"high":55.35,"low":55.35,"tick":"up","last_trade_price":55.35,"last_trade_time":"2026-02-18T11:03:00","percent_change":37.3449,"prev_day_close":40.3000011444092},{"option":"NDXP260323P26600000","bid":1618.6,"bid_size":1.0,"ask":1798.1,"ask_size":1.0,"iv":0.1519,"open_interest":0.0,"volume":0.0,"delta":-0.9179,"gamma":0.0001,"vega":11.921,"theta":-2.3684,"rho":-21.4981,"theo":1708.4336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1847.55004882812},{"option":"NDXP260323C26800000","bid":25.8,"bid_size":4.0,"ask":27.7,"ask_size":4.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":0.0569,"gamma":0.0001,"vega":9.1321,"theta":-1.8787,"rho":1.1967,"theo":25.9325,"change":0.0,"open":0.0,"high":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":"NDXP260323P26800000","bid":1719.8,"bid_size":1.0,"ask":2070.2,"ask_size":1.0,"iv":0.1519,"open_interest":0.0,"volume":0.0,"delta":-0.9431,"gamma":0.0001,"vega":9.1321,"theta":-1.6727,"rho":-22.2055,"theo":1892.8909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2033.39996337891},{"option":"NDXP260323C27000000","bid":16.7,"bid_size":5.0,"ask":18.4,"ask_size":4.0,"iv":0.1496,"open_interest":0.0,"volume":0.0,"delta":0.0396,"gamma":0.0001,"vega":6.9356,"theta":-1.3862,"rho":0.8302,"theo":16.8653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.5500001907349},{"option":"NDXP260323P27000000","bid":1908.3,"bid_size":1.0,"ask":2262.4,"ask_size":1.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":-0.9605,"gamma":0.0001,"vega":6.9356,"theta":-1.1582,"rho":-22.7464,"theo":2083.0885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2223.35003662109},{"option":"NDXP260323C27200000","bid":11.0,"bid_size":6.0,"ask":12.5,"ask_size":5.0,"iv":0.1497,"open_interest":0.0,"volume":0.0,"delta":0.028,"gamma":0.0001,"vega":5.2888,"theta":-1.0386,"rho":0.5856,"theo":11.349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.8500003814697},{"option":"NDXP260323P27200000","bid":2096.5,"bid_size":1.0,"ask":2453.6,"ask_size":1.0,"iv":0.1454,"open_interest":0.0,"volume":0.0,"delta":-0.9721,"gamma":0.0001,"vega":5.2888,"theta":-0.7885,"rho":-23.1657,"theo":2276.8368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2414.19995117188},{"option":"NDXP260323C27500000","bid":6.3,"bid_size":5.0,"ask":7.5,"ask_size":5.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":0.0173,"gamma":0.0,"vega":3.5904,"theta":-0.697,"rho":0.36,"theo":6.6719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.2999997138977},{"option":"NDXP260323P27500000","bid":2390.7,"bid_size":1.0,"ask":2746.9,"ask_size":1.0,"iv":0.144,"open_interest":0.0,"volume":0.0,"delta":-0.9828,"gamma":0.0,"vega":3.5904,"theta":-0.414,"rho":-23.6532,"theo":2571.0568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2707.15002441406},{"option":"NDXP260323C28000000","bid":2.9,"bid_size":7.0,"ask":4.1,"ask_size":7.0,"iv":0.1614,"open_interest":0.0,"volume":0.0,"delta":0.0084,"gamma":0.0,"vega":1.982,"theta":-0.387,"rho":0.1747,"theo":3.1297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.87499988079071},{"option":"NDXP260323P28000000","bid":2885.7,"bid_size":1.0,"ask":3241.8,"ask_size":1.0,"iv":0.1439,"open_interest":0.0,"volume":0.0,"delta":-0.9916,"gamma":0.0,"vega":1.982,"theta":-0.049,"rho":-24.2748,"theo":3065.6763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3206.70007324219},{"option":"NDXP260323C28500000","bid":1.55,"bid_size":8.0,"ask":2.7,"ask_size":8.0,"iv":0.1723,"open_interest":0.0,"volume":0.0,"delta":0.0047,"gamma":0.0,"vega":1.1908,"theta":-0.2392,"rho":0.0961,"theo":1.7146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.39999997615814},{"option":"NDXP260323P28500000","bid":3382.5,"bid_size":1.0,"ask":3738.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":1.1908,"theta":0.0,"rho":-24.7899,"theo":3562.423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3703.19995117188},{"option":"NDXP260323C29000000","bid":0.85,"bid_size":8.0,"ask":2.0,"ask_size":10.0,"iv":0.1849,"open_interest":0.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.7957,"theta":-0.1676,"rho":0.0604,"theo":1.105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.59999999403954},{"option":"NDXP260323P29000000","bid":3880.0,"bid_size":1.0,"ask":4236.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.7957,"theta":0.0,"rho":-25.2619,"theo":4059.9752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4200.49987792969},{"option":"NDXP260323C29500000","bid":0.4,"bid_size":6.0,"ask":1.55,"ask_size":14.0,"iv":0.1957,"open_interest":1.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.5798,"theta":-0.1295,"rho":0.0424,"theo":0.8038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.13,"last_trade_time":"2026-02-17T12:28:00","percent_change":0.0,"prev_day_close":1.04999995231628},{"option":"NDXP260323P29500000","bid":4377.7,"bid_size":1.0,"ask":4733.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.5798,"theta":0.0,"rho":-25.7164,"theo":4557.8357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4698.2998046875},{"option":"NDXP260323C30000000","bid":0.15,"bid_size":5.0,"ask":1.35,"ask_size":19.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.4459,"theta":-0.1059,"rho":0.0318,"theo":0.6276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"NDXP260323P30000000","bid":4875.6,"bid_size":1.0,"ask":5231.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.4459,"theta":0.0,"rho":-26.1634,"theo":5055.8212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5195.94995117188},{"option":"NDXP260323C30500000","bid":0.0,"bid_size":0.0,"ask":1.15,"ask_size":19.0,"iv":0.2211,"open_interest":2.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.3548,"theta":-0.0892,"rho":0.0248,"theo":0.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-17T12:28:00","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"NDXP260323P30500000","bid":5373.6,"bid_size":1.0,"ask":5729.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.3548,"theta":0.0,"rho":-26.6069,"theo":5553.8646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5694.10009765625},{"option":"NDXP260323C31000000","bid":0.0,"bid_size":0.0,"ask":1.1,"ask_size":25.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2886,"theta":-0.0767,"rho":0.0198,"theo":0.4234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.725000023841858},{"option":"NDXP260323P31000000","bid":5871.7,"bid_size":1.0,"ask":6227.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.2886,"theta":0.0,"rho":-27.0483,"theo":6051.9405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6191.85009765625},{"option":"NDXP260323C32000000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":27.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.2004,"theta":-0.0588,"rho":0.0134,"theo":0.307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.625},{"option":"NDXP260323P32000000","bid":6867.9,"bid_size":1.0,"ask":7224.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.2004,"theta":0.0,"rho":-27.9276,"theo":7048.1476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7187.94995117188},{"option":"NDXP260324C13000000","bid":11706.1,"bid_size":1.0,"ask":12061.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.4392,"theta":0.0,"rho":11.6686,"theo":11890.1069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P13000000","bid":0.0,"bid_size":0.0,"ask":5.5,"ask_size":5.0,"iv":0.7556,"open_interest":0.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.4395,"theta":-0.4457,"rho":-0.0414,"theo":3.0075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C14000000","bid":10710.7,"bid_size":1.0,"ask":11066.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.5933,"theta":0.0,"rho":12.5528,"theo":10894.8082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P14000000","bid":0.6,"bid_size":5.0,"ask":6.6,"ask_size":5.0,"iv":0.6928,"open_interest":0.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.5931,"theta":-0.5521,"rho":-0.0572,"theo":3.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C15000000","bid":9716.0,"bid_size":1.0,"ask":10071.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.8076,"theta":0.0,"rho":13.4298,"theo":9899.8669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P15000000","bid":2.15,"bid_size":5.0,"ask":8.1,"ask_size":5.0,"iv":0.6382,"open_interest":0.0,"volume":2.0,"delta":-0.0035,"gamma":0.0,"vega":0.8077,"theta":-0.6911,"rho":-0.0802,"theo":5.1845,"change":5.0,"open":5.0,"high":5.0,"low":5.0,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T09:30:40","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C16000000","bid":8722.1,"bid_size":1.0,"ask":9077.4,"ask_size":1.0,"iv":0.4926,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":1.12,"theta":0.0,"rho":14.295,"theo":8905.4828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P16000000","bid":4.2,"bid_size":5.0,"ask":10.2,"ask_size":5.0,"iv":0.5848,"open_interest":0.0,"volume":2.0,"delta":-0.005,"gamma":0.0,"vega":1.1201,"theta":-0.8763,"rho":-0.115,"theo":7.0097,"change":7.4,"open":7.4,"high":7.4,"low":7.4,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-02-18T09:30:40","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C17000000","bid":7728.0,"bid_size":1.0,"ask":8084.8,"ask_size":1.0,"iv":0.4812,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":1.5816,"theta":-0.2865,"rho":15.1409,"theo":7912.0351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P17000000","bid":7.3,"bid_size":1.0,"ask":11.1,"ask_size":1.0,"iv":0.5268,"open_interest":0.0,"volume":0.0,"delta":-0.0074,"gamma":0.0,"vega":1.5818,"theta":-1.133,"rho":-0.1692,"theo":9.7715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C18000000","bid":6737.1,"bid_size":1.0,"ask":7093.9,"ask_size":1.0,"iv":0.457,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":2.2893,"theta":-0.7597,"rho":15.9523,"theo":6920.2113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P18000000","bid":11.8,"bid_size":1.0,"ask":17.3,"ask_size":1.0,"iv":0.4835,"open_interest":0.0,"volume":0.0,"delta":-0.0112,"gamma":0.0,"vega":2.2895,"theta":-1.4996,"rho":-0.2578,"theo":14.1573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C18500000","bid":6242.5,"bid_size":1.0,"ask":6599.0,"ask_size":1.0,"iv":0.4396,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":2.789,"theta":-1.0565,"rho":16.3362,"theo":6425.2947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P18500000","bid":15.5,"bid_size":1.0,"ask":20.7,"ask_size":6.0,"iv":0.4612,"open_interest":0.0,"volume":0.0,"delta":-0.0141,"gamma":0.0,"vega":2.7893,"theta":-1.743,"rho":-0.324,"theo":17.3458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C19000000","bid":5748.8,"bid_size":1.0,"ask":6105.3,"ask_size":1.0,"iv":0.4218,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":3.4178,"theta":-1.4118,"rho":16.6993,"theo":5931.4365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P19000000","bid":19.7,"bid_size":1.0,"ask":24.8,"ask_size":5.0,"iv":0.4384,"open_interest":0.0,"volume":0.0,"delta":-0.0179,"gamma":0.0,"vega":3.4176,"theta":-2.0447,"rho":-0.4108,"theo":21.589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C19500000","bid":5256.2,"bid_size":1.0,"ask":5613.2,"ask_size":1.0,"iv":0.4037,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0,"vega":4.2345,"theta":-1.8401,"rho":17.0302,"theo":5439.0593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P19500000","bid":25.3,"bid_size":1.0,"ask":30.4,"ask_size":6.0,"iv":0.4165,"open_interest":0.0,"volume":0.0,"delta":-0.023,"gamma":0.0,"vega":4.2342,"theta":-2.4196,"rho":-0.5299,"theo":27.3159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C20000000","bid":4762.3,"bid_size":1.0,"ask":5121.7,"ask_size":1.0,"iv":0.3806,"open_interest":0.0,"volume":0.0,"delta":0.9702,"gamma":0.0,"vega":5.264,"theta":-2.3519,"rho":17.3218,"theo":4948.6629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4810.19995117188},{"option":"NDXP260324P20000000","bid":32.6,"bid_size":1.0,"ask":38.0,"ask_size":5.0,"iv":0.3953,"open_interest":0.0,"volume":0.0,"delta":-0.0299,"gamma":0.0,"vega":5.2637,"theta":-2.8781,"rho":-0.6883,"theo":35.0234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.9000015258789},{"option":"NDXP260324C20500000","bid":4277.3,"bid_size":1.0,"ask":4634.2,"ask_size":1.0,"iv":0.3662,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.0,"vega":6.561,"theta":-2.9563,"rho":17.5566,"theo":4460.9258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4377.19995117188},{"option":"NDXP260324P20500000","bid":42.8,"bid_size":1.0,"ask":48.0,"ask_size":4.0,"iv":0.3748,"open_interest":0.0,"volume":0.0,"delta":-0.0392,"gamma":0.0,"vega":6.5606,"theta":-3.4291,"rho":-0.9035,"theo":45.3898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.7000007629394},{"option":"NDXP260324C21000000","bid":3942.4,"bid_size":1.0,"ask":4032.5,"ask_size":1.0,"iv":0.3681,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0,"vega":8.2035,"theta":-3.671,"rho":17.7135,"theo":3976.9678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3894.84997558594},{"option":"NDXP260324P21000000","bid":56.7,"bid_size":1.0,"ask":62.5,"ask_size":4.0,"iv":0.3556,"open_interest":0.0,"volume":0.0,"delta":-0.0517,"gamma":0.0,"vega":8.2035,"theta":-4.0906,"rho":-1.1967,"theo":59.5399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.1499977111816},{"option":"NDXP260324C21200000","bid":3751.0,"bid_size":1.0,"ask":3839.6,"ask_size":1.0,"iv":0.3596,"open_interest":0.0,"volume":0.0,"delta":0.9422,"gamma":0.0,"vega":8.9625,"theta":-3.9941,"rho":17.7491,"theo":3784.8457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P21200000","bid":64.0,"bid_size":1.0,"ask":69.8,"ask_size":4.0,"iv":0.3484,"open_interest":0.0,"volume":0.0,"delta":-0.058,"gamma":0.0,"vega":8.9625,"theta":-4.3924,"rho":-1.3411,"theo":66.6597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C21400000","bid":3560.8,"bid_size":1.0,"ask":3647.9,"ask_size":1.0,"iv":0.3515,"open_interest":0.0,"volume":0.0,"delta":0.9351,"gamma":0.0,"vega":9.8067,"theta":-4.3405,"rho":17.7638,"theo":3593.7707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P21400000","bid":72.4,"bid_size":1.0,"ask":78.2,"ask_size":4.0,"iv":0.3413,"open_interest":0.0,"volume":0.0,"delta":-0.0651,"gamma":0.0,"vega":9.8067,"theta":-4.7174,"rho":-1.5064,"theo":74.8265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C21500000","bid":3466.1,"bid_size":1.0,"ask":3552.5,"ask_size":1.0,"iv":0.3475,"open_interest":0.0,"volume":0.0,"delta":0.9312,"gamma":0.0,"vega":10.2612,"theta":-4.5227,"rho":17.7611,"theo":3498.6852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3419.19995117188},{"option":"NDXP260324P21500000","bid":77.0,"bid_size":1.0,"ask":82.8,"ask_size":4.0,"iv":0.3378,"open_interest":2.0,"volume":0.0,"delta":-0.069,"gamma":0.0,"vega":10.2612,"theta":-4.889,"rho":-1.5991,"theo":79.3619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.8,"last_trade_time":"2026-02-17T10:37:32","percent_change":0.0,"prev_day_close":91.5999984741211},{"option":"NDXP260324C21600000","bid":3371.8,"bid_size":1.0,"ask":3457.3,"ask_size":1.0,"iv":0.3435,"open_interest":0.0,"volume":0.0,"delta":0.927,"gamma":0.0,"vega":10.7316,"theta":-4.7111,"rho":17.7523,"theo":3403.9342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P21600000","bid":81.6,"bid_size":1.0,"ask":87.2,"ask_size":3.0,"iv":0.3341,"open_interest":0.0,"volume":0.0,"delta":-0.0732,"gamma":0.0,"vega":10.7316,"theta":-5.0667,"rho":-1.6979,"theo":84.2319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C21800000","bid":3184.2,"bid_size":1.0,"ask":3267.9,"ask_size":1.0,"iv":0.3357,"open_interest":0.0,"volume":0.0,"delta":0.9178,"gamma":0.0001,"vega":11.7197,"theta":-5.1059,"rho":17.7183,"theo":3215.5183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P21800000","bid":92.7,"bid_size":1.0,"ask":98.2,"ask_size":3.0,"iv":0.3273,"open_interest":0.0,"volume":0.0,"delta":-0.0824,"gamma":0.0001,"vega":11.7197,"theta":-5.4401,"rho":-1.9119,"theo":95.0577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C22000000","bid":2998.2,"bid_size":1.0,"ask":3080.1,"ask_size":1.0,"iv":0.3281,"open_interest":0.0,"volume":0.0,"delta":0.9073,"gamma":0.0001,"vega":12.804,"theta":-5.5225,"rho":17.6541,"theo":3028.6945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2953.0},{"option":"NDXP260324P22000000","bid":105.2,"bid_size":1.0,"ask":110.7,"ask_size":3.0,"iv":0.3205,"open_interest":6.0,"volume":0.0,"delta":-0.0928,"gamma":0.0001,"vega":12.804,"theta":-5.8354,"rho":-2.1561,"theo":107.4758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.1,"last_trade_time":"2026-02-17T10:37:36","percent_change":0.0,"prev_day_close":123.949996948242},{"option":"NDXP260324C22200000","bid":2813.9,"bid_size":1.0,"ask":2893.6,"ask_size":1.0,"iv":0.3204,"open_interest":0.0,"volume":0.0,"delta":0.8955,"gamma":0.0001,"vega":13.9664,"theta":-5.9578,"rho":17.5541,"theo":2843.6828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P22200000","bid":119.4,"bid_size":1.0,"ask":125.0,"ask_size":3.0,"iv":0.3145,"open_interest":0.0,"volume":0.0,"delta":-0.1047,"gamma":0.0001,"vega":13.9664,"theta":-6.2494,"rho":-2.4361,"theo":121.7059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C22400000","bid":2631.7,"bid_size":1.0,"ask":2709.4,"ask_size":1.0,"iv":0.3131,"open_interest":0.0,"volume":0.0,"delta":0.8822,"gamma":0.0001,"vega":15.1861,"theta":-6.407,"rho":17.4246,"theo":2660.6597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P22400000","bid":135.6,"bid_size":1.0,"ask":141.9,"ask_size":2.0,"iv":0.3071,"open_interest":0.0,"volume":0.0,"delta":-0.118,"gamma":0.0001,"vega":15.1861,"theta":-6.6772,"rho":-2.7456,"theo":137.9247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C22500000","bid":2541.2,"bid_size":1.0,"ask":2618.0,"ask_size":1.0,"iv":0.3093,"open_interest":0.0,"volume":0.0,"delta":0.8749,"gamma":0.0001,"vega":15.8319,"theta":-6.6347,"rho":17.3441,"theo":2569.9482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2498.84997558594},{"option":"NDXP260324P22500000","bid":144.4,"bid_size":1.0,"ask":151.0,"ask_size":2.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":-0.1252,"gamma":0.0001,"vega":15.8319,"theta":-6.8943,"rho":-2.9162,"theo":146.834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":168.5},{"option":"NDXP260324C22600000","bid":2451.7,"bid_size":1.0,"ask":2526.8,"ask_size":1.0,"iv":0.3056,"open_interest":0.0,"volume":0.0,"delta":0.8672,"gamma":0.0001,"vega":16.4964,"theta":-6.8634,"rho":17.2511,"theo":2479.8132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P22600000","bid":153.8,"bid_size":1.0,"ask":159.8,"ask_size":2.0,"iv":0.301,"open_interest":0.0,"volume":0.0,"delta":-0.1329,"gamma":0.0001,"vega":16.4964,"theta":-7.1122,"rho":-3.0991,"theo":156.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C22800000","bid":2273.9,"bid_size":1.0,"ask":2347.3,"ask_size":1.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.8505,"gamma":0.0001,"vega":17.8436,"theta":-7.3197,"rho":17.0381,"theo":2301.3803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P22800000","bid":174.5,"bid_size":1.0,"ask":180.5,"ask_size":2.0,"iv":0.2951,"open_interest":0.0,"volume":0.0,"delta":-0.1496,"gamma":0.0001,"vega":17.8436,"theta":-7.5473,"rho":-3.4922,"theo":177.1289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C23000000","bid":2098.8,"bid_size":1.0,"ask":2170.0,"ask_size":1.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.832,"gamma":0.0001,"vega":19.2446,"theta":-7.7677,"rho":16.7817,"theo":2125.5443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2061.14996337891},{"option":"NDXP260324P23000000","bid":197.7,"bid_size":1.0,"ask":208.4,"ask_size":1.0,"iv":0.2877,"open_interest":0.0,"volume":0.0,"delta":-0.1682,"gamma":0.0001,"vega":19.2446,"theta":-7.9739,"rho":-3.9285,"theo":200.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.650001525879},{"option":"NDXP260324C23200000","bid":1926.8,"bid_size":1.0,"ask":1995.7,"ask_size":1.0,"iv":0.2836,"open_interest":0.0,"volume":0.0,"delta":0.8113,"gamma":0.0001,"vega":20.682,"theta":-8.198,"rho":16.4696,"theo":1952.6086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P23200000","bid":223.3,"bid_size":1.0,"ask":230.1,"ask_size":2.0,"iv":0.28,"open_interest":0.0,"volume":0.0,"delta":-0.1889,"gamma":0.0001,"vega":20.682,"theta":-8.3828,"rho":-4.4206,"theo":226.8408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C23400000","bid":1758.1,"bid_size":1.0,"ask":1824.3,"ask_size":1.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":0.7884,"gamma":0.0001,"vega":22.118,"theta":-8.6011,"rho":16.1127,"theo":1782.8494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P23400000","bid":252.9,"bid_size":1.0,"ask":259.8,"ask_size":2.0,"iv":0.2727,"open_interest":0.0,"volume":0.0,"delta":-0.2118,"gamma":0.0001,"vega":22.118,"theta":-8.7646,"rho":-4.9576,"theo":256.3235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C23500000","bid":1675.0,"bid_size":1.0,"ask":1739.9,"ask_size":1.0,"iv":0.2723,"open_interest":0.0,"volume":0.0,"delta":0.776,"gamma":0.0001,"vega":22.8488,"theta":-8.7891,"rho":15.907,"theo":1699.274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1551.15002441406},{"option":"NDXP260324P23500000","bid":268.9,"bid_size":1.0,"ask":276.0,"ask_size":1.0,"iv":0.2694,"open_interest":0.0,"volume":1.0,"delta":-0.2242,"gamma":0.0001,"vega":22.8488,"theta":-8.9419,"rho":-5.2532,"theo":272.369,"change":-96.28,"open":216.67,"high":216.67,"low":216.67,"tick":"down","last_trade_price":216.67,"last_trade_time":"2026-02-18T11:06:22","percent_change":-30.7653,"prev_day_close":312.950012207031},{"option":"NDXP260324C23600000","bid":1592.9,"bid_size":1.0,"ask":1656.5,"ask_size":1.0,"iv":0.2685,"open_interest":0.0,"volume":0.0,"delta":0.7629,"gamma":0.0001,"vega":23.57,"theta":-8.966,"rho":15.6857,"theo":1616.6529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P23600000","bid":285.8,"bid_size":1.0,"ask":293.4,"ask_size":1.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":-0.2372,"gamma":0.0001,"vega":23.57,"theta":-9.1082,"rho":-5.5646,"theo":289.3688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C23700000","bid":1511.8,"bid_size":1.0,"ask":1574.1,"ask_size":1.0,"iv":0.2646,"open_interest":0.0,"volume":0.0,"delta":0.7492,"gamma":0.0002,"vega":24.2722,"theta":-9.1306,"rho":15.4535,"theo":1535.0308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P23700000","bid":303.7,"bid_size":1.0,"ask":311.5,"ask_size":1.0,"iv":0.2617,"open_interest":0.0,"volume":1.0,"delta":-0.2509,"gamma":0.0002,"vega":24.2722,"theta":-9.2621,"rho":-5.8867,"theo":307.3676,"change":247.19,"open":247.19,"high":247.19,"low":247.19,"tick":"up","last_trade_price":247.19,"last_trade_time":"2026-02-18T11:06:22","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C23800000","bid":1431.7,"bid_size":1.0,"ask":1492.8,"ask_size":1.0,"iv":0.2607,"open_interest":0.0,"volume":0.0,"delta":0.7348,"gamma":0.0002,"vega":24.9657,"theta":-9.2814,"rho":15.2056,"theo":1454.4536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1406.09997558594},{"option":"NDXP260324P23800000","bid":322.6,"bid_size":1.0,"ask":330.7,"ask_size":1.0,"iv":0.2583,"open_interest":0.0,"volume":0.0,"delta":-0.2653,"gamma":0.0002,"vega":24.9657,"theta":-9.4023,"rho":-6.2247,"theo":326.4113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":375.699996948242},{"option":"NDXP260324C23900000","bid":1352.8,"bid_size":1.0,"ask":1412.6,"ask_size":1.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":0.7197,"gamma":0.0002,"vega":25.6546,"theta":-9.4166,"rho":14.9337,"theo":1374.9999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P23900000","bid":342.7,"bid_size":1.0,"ask":351.2,"ask_size":1.0,"iv":0.2542,"open_interest":0.0,"volume":0.0,"delta":-0.2805,"gamma":0.0002,"vega":25.6546,"theta":-9.5267,"rho":-6.5865,"theo":346.5786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C24000000","bid":1275.1,"bid_size":1.0,"ask":1330.6,"ask_size":1.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":0.7038,"gamma":0.0002,"vega":26.3203,"theta":-9.534,"rho":14.642,"theo":1296.7598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1207.65002441406},{"option":"NDXP260324P24000000","bid":363.9,"bid_size":1.0,"ask":372.7,"ask_size":1.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":-0.2964,"gamma":0.0002,"vega":26.3203,"theta":-9.6335,"rho":-6.9682,"theo":367.9594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":422.0},{"option":"NDXP260324C24100000","bid":1213.0,"bid_size":1.0,"ask":1226.0,"ask_size":1.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":0.687,"gamma":0.0002,"vega":26.9489,"theta":-9.6323,"rho":14.338,"theo":1219.7952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P24100000","bid":386.4,"bid_size":1.0,"ask":395.5,"ask_size":1.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":-0.3131,"gamma":0.0002,"vega":26.9489,"theta":-9.7211,"rho":-7.3622,"theo":390.6156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C24200000","bid":1136.7,"bid_size":1.0,"ask":1150.6,"ask_size":1.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":0.6695,"gamma":0.0002,"vega":27.5483,"theta":-9.7094,"rho":14.0145,"theo":1144.1672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1060.75},{"option":"NDXP260324P24200000","bid":410.2,"bid_size":1.0,"ask":419.8,"ask_size":1.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":-0.3307,"gamma":0.0002,"vega":27.5483,"theta":-9.7875,"rho":-7.7758,"theo":414.6086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":475.149993896484},{"option":"NDXP260324C24300000","bid":1063.5,"bid_size":1.0,"ask":1074.3,"ask_size":1.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":0.6511,"gamma":0.0002,"vega":28.1183,"theta":-9.763,"rho":13.6623,"theo":1069.9819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P24300000","bid":435.4,"bid_size":1.0,"ask":445.0,"ask_size":1.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":-0.3491,"gamma":0.0002,"vega":28.1183,"theta":-9.8304,"rho":-8.218,"theo":440.0442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C24400000","bid":990.8,"bid_size":1.0,"ask":1002.2,"ask_size":1.0,"iv":0.2329,"open_interest":0.0,"volume":0.0,"delta":0.6318,"gamma":0.0002,"vega":28.6372,"theta":-9.7907,"rho":13.2903,"theo":997.3478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":921.649993896484},{"option":"NDXP260324P24400000","bid":462.1,"bid_size":6.0,"ask":472.4,"ask_size":6.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":-0.3684,"gamma":0.0002,"vega":28.6372,"theta":-9.8475,"rho":-8.68,"theo":467.031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.299987792969},{"option":"NDXP260324C24500000","bid":919.5,"bid_size":1.0,"ask":932.0,"ask_size":1.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.6115,"gamma":0.0002,"vega":29.0951,"theta":-9.7907,"rho":12.9043,"theo":926.3347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":853.75},{"option":"NDXP260324P24500000","bid":490.4,"bid_size":6.0,"ask":501.1,"ask_size":7.0,"iv":0.2307,"open_interest":0.0,"volume":0.0,"delta":-0.3886,"gamma":0.0002,"vega":29.0951,"theta":-9.8368,"rho":-9.1559,"theo":495.6388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.800018310547},{"option":"NDXP260324C24600000","bid":850.6,"bid_size":1.0,"ask":861.2,"ask_size":1.0,"iv":0.225,"open_interest":0.0,"volume":0.0,"delta":0.5904,"gamma":0.0002,"vega":29.4959,"theta":-9.7606,"rho":12.4893,"theo":857.0421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":788.449981689453},{"option":"NDXP260324P24600000","bid":519.8,"bid_size":6.0,"ask":529.9,"ask_size":1.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":-0.4098,"gamma":0.0002,"vega":29.4959,"theta":-9.7961,"rho":-9.661,"theo":525.9671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.25},{"option":"NDXP260324C24700000","bid":782.7,"bid_size":1.0,"ask":793.8,"ask_size":1.0,"iv":0.2211,"open_interest":0.0,"volume":0.0,"delta":0.5683,"gamma":0.0002,"vega":29.8255,"theta":-9.6978,"rho":12.046,"theo":789.6203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P24700000","bid":552.6,"bid_size":1.0,"ask":562.8,"ask_size":1.0,"iv":0.2221,"open_interest":0.0,"volume":0.0,"delta":-0.4319,"gamma":0.0002,"vega":29.8255,"theta":-9.7226,"rho":-10.1943,"theo":558.1663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C24800000","bid":717.4,"bid_size":1.0,"ask":729.0,"ask_size":1.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.5452,"gamma":0.0002,"vega":30.0667,"theta":-9.6001,"rho":11.5897,"theo":724.179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.5},{"option":"NDXP260324P24800000","bid":587.4,"bid_size":1.0,"ask":596.5,"ask_size":1.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":-0.455,"gamma":0.0002,"vega":30.0667,"theta":-9.6143,"rho":-10.7406,"theo":592.3458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":675.199981689453},{"option":"NDXP260324C24900000","bid":655.0,"bid_size":1.0,"ask":664.0,"ask_size":1.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":0.5212,"gamma":0.0002,"vega":30.2143,"theta":-9.4661,"rho":11.106,"theo":660.8368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P24900000","bid":623.4,"bid_size":1.0,"ask":633.0,"ask_size":1.0,"iv":0.2135,"open_interest":0.0,"volume":0.0,"delta":-0.479,"gamma":0.0002,"vega":30.2143,"theta":-9.4695,"rho":-11.3143,"theo":628.6245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C25000000","bid":593.5,"bid_size":1.0,"ask":604.2,"ask_size":1.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":0.4962,"gamma":0.0002,"vega":30.2552,"theta":-9.2932,"rho":10.5911,"theo":599.7965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":547.099975585938},{"option":"NDXP260324P25000000","bid":661.9,"bid_size":1.0,"ask":672.0,"ask_size":1.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":-0.504,"gamma":0.0002,"vega":30.2552,"theta":-9.286,"rho":-11.9192,"theo":667.2051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":759.299987792969},{"option":"NDXP260324C25100000","bid":535.8,"bid_size":1.0,"ask":545.8,"ask_size":1.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":0.4702,"gamma":0.0003,"vega":30.1782,"theta":-9.0806,"rho":10.0654,"theo":541.2232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P25100000","bid":703.1,"bid_size":1.0,"ask":714.0,"ask_size":1.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":-0.5299,"gamma":0.0003,"vega":30.1782,"theta":-9.0627,"rho":-12.5349,"theo":708.2527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C25200000","bid":480.4,"bid_size":6.0,"ask":489.6,"ask_size":6.0,"iv":0.2,"open_interest":0.0,"volume":0.0,"delta":0.4435,"gamma":0.0003,"vega":29.967,"theta":-8.8278,"rho":9.5108,"theo":485.2965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.350006103516},{"option":"NDXP260324P25200000","bid":745.8,"bid_size":1.0,"ask":757.8,"ask_size":1.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":-0.5567,"gamma":0.0003,"vega":29.967,"theta":-8.7993,"rho":-13.1795,"theo":751.947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.0},{"option":"NDXP260324C25300000","bid":427.4,"bid_size":1.0,"ask":436.8,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":0.416,"gamma":0.0003,"vega":29.6094,"theta":-8.5344,"rho":8.9339,"theo":432.2748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P25300000","bid":794.0,"bid_size":1.0,"ask":804.4,"ask_size":1.0,"iv":0.1968,"open_interest":0.0,"volume":0.0,"delta":-0.5842,"gamma":0.0003,"vega":29.6094,"theta":-8.4952,"rho":-13.8464,"theo":798.5462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C25400000","bid":375.0,"bid_size":3.0,"ask":389.0,"ask_size":1.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":0.3878,"gamma":0.0003,"vega":29.1068,"theta":-8.2017,"rho":8.3508,"theo":382.3231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":348.150009155273},{"option":"NDXP260324P25400000","bid":843.6,"bid_size":1.0,"ask":854.5,"ask_size":1.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":-0.6124,"gamma":0.0003,"vega":29.1068,"theta":-8.1518,"rho":-14.5196,"theo":848.2154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.0},{"option":"NDXP260324C25500000","bid":330.6,"bid_size":3.0,"ask":341.4,"ask_size":1.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":0.3592,"gamma":0.0003,"vega":28.4282,"theta":-7.8312,"rho":7.741,"theo":335.6368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.599990844727},{"option":"NDXP260324P25500000","bid":896.9,"bid_size":1.0,"ask":907.9,"ask_size":1.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":-0.641,"gamma":0.0003,"vega":28.4282,"theta":-7.7706,"rho":-15.2192,"theo":901.15,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1014.19998168945},{"option":"NDXP260324C25600000","bid":286.1,"bid_size":3.0,"ask":298.2,"ask_size":1.0,"iv":0.184,"open_interest":0.0,"volume":0.0,"delta":0.3303,"gamma":0.0003,"vega":27.5949,"theta":-7.4248,"rho":7.1352,"theo":292.3522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":266.350006103516},{"option":"NDXP260324P25600000","bid":952.5,"bid_size":1.0,"ask":964.9,"ask_size":1.0,"iv":0.1848,"open_interest":0.0,"volume":0.0,"delta":-0.6698,"gamma":0.0003,"vega":27.5949,"theta":-7.3535,"rho":-15.9151,"theo":957.4863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1074.04998779297},{"option":"NDXP260324C25700000","bid":248.2,"bid_size":1.0,"ask":258.3,"ask_size":1.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":0.3015,"gamma":0.0002,"vega":26.5878,"theta":-6.9861,"rho":6.5178,"theo":252.5125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P25700000","bid":1011.6,"bid_size":1.0,"ask":1025.1,"ask_size":1.0,"iv":0.181,"open_interest":0.0,"volume":0.0,"delta":-0.6987,"gamma":0.0002,"vega":26.5878,"theta":-6.9042,"rho":-16.6225,"theo":1017.2676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C25800000","bid":212.2,"bid_size":1.0,"ask":221.6,"ask_size":1.0,"iv":0.1767,"open_interest":9.0,"volume":0.0,"delta":0.2729,"gamma":0.0002,"vega":25.415,"theta":-6.5184,"rho":5.9078,"theo":216.1837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.0,"last_trade_time":"2026-02-17T13:38:01","percent_change":0.0,"prev_day_close":197.599998474121},{"option":"NDXP260324P25800000","bid":1059.7,"bid_size":1.0,"ask":1118.1,"ask_size":1.0,"iv":0.1801,"open_interest":0.0,"volume":0.0,"delta":-0.7273,"gamma":0.0002,"vega":25.415,"theta":-6.4258,"rho":-17.3225,"theo":1080.5596,"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":1205.5},{"option":"NDXP260324C26000000","bid":149.9,"bid_size":2.0,"ask":158.8,"ask_size":2.0,"iv":0.1693,"open_interest":4.0,"volume":0.0,"delta":0.2175,"gamma":0.0002,"vega":22.6253,"theta":-5.52,"rho":4.7177,"theo":153.9507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":148.0,"last_trade_time":"2026-02-17T13:38:00","percent_change":0.0,"prev_day_close":141.849998474121},{"option":"NDXP260324P26000000","bid":1193.6,"bid_size":1.0,"ask":1255.6,"ask_size":1.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":-0.7826,"gamma":0.0002,"vega":22.6253,"theta":-5.4061,"rho":-18.6926,"theo":1217.5685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1398.70001220703},{"option":"NDXP260324C26200000","bid":101.1,"bid_size":4.0,"ask":110.8,"ask_size":2.0,"iv":0.1634,"open_interest":0.0,"volume":0.0,"delta":0.1667,"gamma":0.0002,"vega":19.3825,"theta":-4.4918,"rho":3.6198,"theo":105.4037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P26200000","bid":1342.4,"bid_size":1.0,"ask":1426.9,"ask_size":1.0,"iv":0.1719,"open_interest":0.0,"volume":0.0,"delta":-0.8335,"gamma":0.0002,"vega":19.3825,"theta":-4.3566,"rho":-19.9705,"theo":1368.2634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C26400000","bid":66.5,"bid_size":1.0,"ask":74.6,"ask_size":2.0,"iv":0.1577,"open_interest":0.0,"volume":0.0,"delta":0.1229,"gamma":0.0002,"vega":15.9566,"theta":-3.515,"rho":2.6699,"theo":69.7048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P26400000","bid":1505.3,"bid_size":1.0,"ask":1593.5,"ask_size":1.0,"iv":0.1691,"open_interest":0.0,"volume":0.0,"delta":-0.8773,"gamma":0.0002,"vega":15.9566,"theta":-3.3584,"rho":-21.1005,"theo":1531.8062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C26500000","bid":53.5,"bid_size":1.0,"ask":61.0,"ask_size":3.0,"iv":0.1557,"open_interest":10.0,"volume":10.0,"delta":0.1042,"gamma":0.0001,"vega":14.284,"theta":-3.0707,"rho":2.261,"theo":56.1587,"change":13.93,"open":71.27,"high":71.27,"low":68.2,"tick":"up","last_trade_price":68.53,"last_trade_time":"2026-02-18T10:32:49","percent_change":25.5128,"prev_day_close":54.6000003814697},{"option":"NDXP260324P26500000","bid":1591.4,"bid_size":1.0,"ask":1680.6,"ask_size":1.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":-0.896,"gamma":0.0001,"vega":14.284,"theta":-2.9034,"rho":-21.5994,"theo":1617.881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1805.5},{"option":"NDXP260324C26600000","bid":42.8,"bid_size":1.0,"ask":48.3,"ask_size":1.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":0.0878,"gamma":0.0001,"vega":12.6793,"theta":-2.6657,"rho":1.9068,"theo":45.1062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P26600000","bid":1679.1,"bid_size":1.0,"ask":1770.2,"ask_size":1.0,"iv":0.1683,"open_interest":0.0,"volume":0.0,"delta":-0.9124,"gamma":0.0001,"vega":12.6793,"theta":-2.4878,"rho":-22.0435,"theo":1706.4495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C26800000","bid":27.1,"bid_size":1.0,"ask":32.2,"ask_size":1.0,"iv":0.151,"open_interest":0.0,"volume":1.0,"delta":0.0617,"gamma":0.0001,"vega":9.8299,"theta":-1.9877,"rho":1.3379,"theo":29.1229,"change":39.93,"open":39.93,"high":39.93,"low":39.93,"tick":"up","last_trade_price":39.93,"last_trade_time":"2026-02-18T11:06:22","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P26800000","bid":1707.3,"bid_size":1.0,"ask":2067.0,"ask_size":1.0,"iv":0.1476,"open_interest":0.0,"volume":0.0,"delta":-0.9385,"gamma":0.0001,"vega":9.8299,"theta":-1.7884,"rho":-22.7924,"theo":1889.708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324C27000000","bid":17.1,"bid_size":1.0,"ask":21.9,"ask_size":1.0,"iv":0.1501,"open_interest":0.0,"volume":1.0,"delta":0.0433,"gamma":0.0001,"vega":7.5401,"theta":-1.4812,"rho":0.938,"theo":19.1282,"change":7.0,"open":26.45,"high":26.45,"low":26.45,"tick":"up","last_trade_price":26.45,"last_trade_time":"2026-02-18T11:06:22","percent_change":35.9897,"prev_day_close":19.4499998092651},{"option":"NDXP260324P27000000","bid":1905.7,"bid_size":1.0,"ask":2262.5,"ask_size":1.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":-0.9568,"gamma":0.0001,"vega":7.5401,"theta":-1.2606,"rho":-23.3724,"theo":2078.9551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2222.09997558594},{"option":"NDXP260324C27500000","bid":4.9,"bid_size":1.0,"ask":8.8,"ask_size":1.0,"iv":0.15,"open_interest":0.0,"volume":0.0,"delta":0.019,"gamma":0.0,"vega":3.9392,"theta":-0.7482,"rho":0.4093,"theo":7.5645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.05000019073486},{"option":"NDXP260324P27500000","bid":2391.6,"bid_size":1.0,"ask":2746.8,"ask_size":1.0,"iv":0.1619,"open_interest":0.0,"volume":0.0,"delta":-0.9811,"gamma":0.0,"vega":3.9392,"theta":-0.4742,"rho":-24.3511,"theo":2565.496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2708.5},{"option":"NDXP260324C28000000","bid":0.85,"bid_size":6.0,"ask":6.8,"ask_size":5.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":0.0091,"gamma":0.0,"vega":2.1411,"theta":-0.4049,"rho":0.1939,"theo":3.4272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.2749999165535},{"option":"NDXP260324P28000000","bid":2886.2,"bid_size":1.0,"ask":3241.0,"ask_size":1.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0,"vega":2.1411,"theta":-0.0775,"rho":-25.0165,"theo":3059.4633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3203.55004882812},{"option":"NDXP260324C28500000","bid":0.0,"bid_size":0.0,"ask":5.3,"ask_size":5.0,"iv":0.1745,"open_interest":0.0,"volume":0.0,"delta":0.0048,"gamma":0.0,"vega":1.2386,"theta":-0.238,"rho":0.1016,"theo":1.7662,"change":0.0,"open":0.0,"high":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":"NDXP260324P28500000","bid":3382.2,"bid_size":1.0,"ask":3737.7,"ask_size":1.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":1.2383,"theta":0.0,"rho":-25.5588,"theo":3555.9063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3700.44995117188},{"option":"NDXP260324C29000000","bid":0.0,"bid_size":0.0,"ask":4.5,"ask_size":5.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.7936,"theta":-0.1583,"rho":0.0608,"theo":1.0702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.34999990463257},{"option":"NDXP260324P29000000","bid":3880.4,"bid_size":1.0,"ask":4235.2,"ask_size":1.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.7936,"theta":0.0,"rho":-26.0496,"theo":4053.3154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4198.0},{"option":"NDXP260324C29500000","bid":0.0,"bid_size":0.0,"ask":4.1,"ask_size":5.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.5619,"theta":-0.118,"rho":0.0412,"theo":0.7479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.15000009536743},{"option":"NDXP260324P29500000","bid":4378.2,"bid_size":1.0,"ask":4733.0,"ask_size":1.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.5618,"theta":0.0,"rho":-26.5192,"theo":4551.0975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4696.0},{"option":"NDXP260324C30000000","bid":0.0,"bid_size":0.0,"ask":1.95,"ask_size":1.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.425,"theta":-0.0946,"rho":0.0304,"theo":0.5713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.0},{"option":"NDXP260324P30000000","bid":4875.4,"bid_size":1.0,"ask":5231.0,"ask_size":1.0,"iv":0.248,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.4251,"theta":0.0,"rho":-26.98,"theo":5049.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5192.0},{"option":"NDXP260324C31000000","bid":0.0,"bid_size":0.0,"ask":1.75,"ask_size":1.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.2709,"theta":-0.0674,"rho":0.0186,"theo":0.3786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260324P31000000","bid":5871.5,"bid_size":1.0,"ask":6227.0,"ask_size":1.0,"iv":0.2848,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.2705,"theta":0.0,"rho":-27.8919,"theo":6045.0416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260325C20000000","bid":4766.8,"bid_size":1.0,"ask":5125.8,"ask_size":1.0,"iv":0.3818,"open_interest":0.0,"volume":0.0,"delta":0.9691,"gamma":0.0,"vega":5.5007,"theta":-2.3965,"rho":17.8179,"theo":4951.7128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4814.39990234375},{"option":"NDXP260325P20000000","bid":34.1,"bid_size":1.0,"ask":39.6,"ask_size":1.0,"iv":0.3926,"open_interest":0.0,"volume":0.0,"delta":-0.031,"gamma":0.0,"vega":5.5004,"theta":-2.9078,"rho":-0.7357,"theo":36.8403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.1499996185303},{"option":"NDXP260325C20500000","bid":4280.0,"bid_size":1.0,"ask":4637.5,"ask_size":1.0,"iv":0.3639,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0,"vega":6.8405,"theta":-3.0019,"rho":18.0536,"theo":4464.5503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4330.80004882812},{"option":"NDXP260325P20500000","bid":45.1,"bid_size":1.0,"ask":50.5,"ask_size":1.0,"iv":0.3731,"open_interest":0.0,"volume":1.0,"delta":-0.0405,"gamma":0.0,"vega":6.8405,"theta":-3.4615,"rho":-0.9636,"theo":47.7279,"change":-12.13,"open":42.42,"high":42.42,"low":42.42,"tick":"down","last_trade_price":42.42,"last_trade_time":"2026-02-18T13:54:10","percent_change":-22.2365,"prev_day_close":54.5500011444092},{"option":"NDXP260325C21000000","bid":3807.9,"bid_size":1.0,"ask":4154.2,"ask_size":1.0,"iv":0.3538,"open_interest":0.0,"volume":0.0,"delta":0.9467,"gamma":0.0,"vega":8.5332,"theta":-3.7157,"rho":18.2064,"theo":3981.3241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3848.94995117188},{"option":"NDXP260325P21000000","bid":60.0,"bid_size":1.0,"ask":65.9,"ask_size":4.0,"iv":0.3548,"open_interest":0.0,"volume":1.0,"delta":-0.0534,"gamma":0.0,"vega":8.5332,"theta":-4.1235,"rho":-1.2744,"theo":62.5491,"change":-16.22,"open":55.53,"high":55.53,"low":55.53,"tick":"down","last_trade_price":55.53,"last_trade_time":"2026-02-18T13:54:10","percent_change":-22.6063,"prev_day_close":71.75},{"option":"NDXP260325C21500000","bid":3330.8,"bid_size":1.0,"ask":3691.1,"ask_size":1.0,"iv":0.3428,"open_interest":0.0,"volume":0.0,"delta":0.929,"gamma":0.0,"vega":10.6492,"theta":-4.5635,"rho":18.2448,"theo":3503.9813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3375.5},{"option":"NDXP260325P21500000","bid":80.9,"bid_size":1.0,"ask":86.5,"ask_size":3.0,"iv":0.337,"open_interest":0.0,"volume":0.0,"delta":-0.0711,"gamma":0.0,"vega":10.6492,"theta":-4.9194,"rho":-1.6996,"theo":83.2536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":96.2999992370606},{"option":"NDXP260325C22000000","bid":2862.5,"bid_size":1.0,"ask":3217.2,"ask_size":1.0,"iv":0.3229,"open_interest":0.0,"volume":0.0,"delta":0.9048,"gamma":0.0001,"vega":13.2447,"theta":-5.5528,"rho":18.124,"theo":3035.1484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2911.54992675781},{"option":"NDXP260325P22000000","bid":110.3,"bid_size":1.0,"ask":116.0,"ask_size":3.0,"iv":0.3201,"open_interest":0.0,"volume":1.0,"delta":-0.0953,"gamma":0.0001,"vega":13.2447,"theta":-5.8569,"rho":-2.2841,"theo":112.4682,"change":-2.3,"open":127.35,"high":127.35,"low":127.35,"tick":"down","last_trade_price":127.35,"last_trade_time":"2026-02-18T09:32:09","percent_change":-1.77401,"prev_day_close":129.650001525879},{"option":"NDXP260325C22500000","bid":2397.9,"bid_size":1.0,"ask":2757.3,"ask_size":1.0,"iv":0.3028,"open_interest":0.0,"volume":0.0,"delta":0.8721,"gamma":0.0001,"vega":16.3104,"theta":-6.6445,"rho":17.7959,"theo":2577.7162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2458.44995117188},{"option":"NDXP260325P22500000","bid":150.6,"bid_size":1.0,"ask":156.5,"ask_size":3.0,"iv":0.3048,"open_interest":0.0,"volume":0.0,"delta":-0.128,"gamma":0.0001,"vega":16.3104,"theta":-6.8968,"rho":-3.0757,"theo":153.0834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.5},{"option":"NDXP260325C23000000","bid":1949.8,"bid_size":1.0,"ask":2309.2,"ask_size":1.0,"iv":0.2836,"open_interest":0.0,"volume":0.0,"delta":0.829,"gamma":0.0001,"vega":19.7406,"theta":-7.7469,"rho":17.212,"theo":2134.6789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2023.95001220703},{"option":"NDXP260325P23000000","bid":205.0,"bid_size":1.0,"ask":215.9,"ask_size":1.0,"iv":0.2875,"open_interest":0.0,"volume":0.0,"delta":-0.1711,"gamma":0.0001,"vega":19.7406,"theta":-7.9474,"rho":-4.1233,"theo":208.0935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":238.400001525879},{"option":"NDXP260325C23500000","bid":1620.7,"bid_size":1.0,"ask":1791.9,"ask_size":1.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":0.7732,"gamma":0.0001,"vega":23.3405,"theta":-8.7318,"rho":16.3134,"theo":1709.7219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.70001220703},{"option":"NDXP260325P23500000","bid":277.3,"bid_size":1.0,"ask":284.5,"ask_size":2.0,"iv":0.2693,"open_interest":0.0,"volume":0.0,"delta":-0.2269,"gamma":0.0001,"vega":23.3405,"theta":-8.8805,"rho":-5.4855,"theo":281.1839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":322.350006103516},{"option":"NDXP260325C23800000","bid":1375.6,"bid_size":1.0,"ask":1548.8,"ask_size":1.0,"iv":0.2565,"open_interest":0.0,"volume":0.0,"delta":0.7323,"gamma":0.0002,"vega":25.4452,"theta":-9.203,"rho":15.5978,"theo":1465.6148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1402.04998779297},{"option":"NDXP260325P23800000","bid":331.6,"bid_size":1.0,"ask":339.8,"ask_size":1.0,"iv":0.2583,"open_interest":0.0,"volume":0.0,"delta":-0.2678,"gamma":0.0002,"vega":25.4452,"theta":-9.3205,"rho":-6.4792,"theo":335.9052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.800003051758},{"option":"NDXP260325C24000000","bid":1217.9,"bid_size":1.0,"ask":1398.2,"ask_size":1.0,"iv":0.2502,"open_interest":0.0,"volume":0.0,"delta":0.7016,"gamma":0.0002,"vega":26.7894,"theta":-9.443,"rho":15.0237,"theo":1308.3572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1220.34997558594},{"option":"NDXP260325P24000000","bid":373.4,"bid_size":1.0,"ask":381.8,"ask_size":1.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":-0.2986,"gamma":0.0002,"vega":26.7894,"theta":-9.5398,"rho":-7.2387,"theo":377.8666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":432.0},{"option":"NDXP260325C24200000","bid":1148.7,"bid_size":1.0,"ask":1162.8,"ask_size":1.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.6677,"gamma":0.0002,"vega":28.0073,"theta":-9.6083,"rho":14.3859,"theo":1156.148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.79998779297},{"option":"NDXP260325P24200000","bid":420.0,"bid_size":1.0,"ask":429.5,"ask_size":1.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":-0.3324,"gamma":0.0002,"vega":28.0073,"theta":-9.6844,"rho":-8.0619,"theo":424.8764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.199996948242},{"option":"NDXP260325C24400000","bid":1003.1,"bid_size":1.0,"ask":1014.3,"ask_size":1.0,"iv":0.2341,"open_interest":0.0,"volume":0.0,"delta":0.6305,"gamma":0.0002,"vega":29.0853,"theta":-9.683,"rho":13.6515,"theo":1009.6674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":933.850006103516},{"option":"NDXP260325P24400000","bid":472.0,"bid_size":6.0,"ask":483.0,"ask_size":6.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":-0.3696,"gamma":0.0002,"vega":29.0853,"theta":-9.7383,"rho":-8.9818,"theo":477.6148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.299987792969},{"option":"NDXP260325C24500000","bid":932.5,"bid_size":1.0,"ask":943.2,"ask_size":1.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.6105,"gamma":0.0002,"vega":29.5388,"theta":-9.6815,"rho":13.2606,"theo":938.8009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":867.0},{"option":"NDXP260325P24500000","bid":500.5,"bid_size":1.0,"ask":511.6,"ask_size":6.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":-0.3896,"gamma":0.0002,"vega":29.5388,"theta":-9.7265,"rho":-9.4655,"theo":506.3577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":577.399993896484},{"option":"NDXP260325C24600000","bid":862.6,"bid_size":1.0,"ask":874.5,"ask_size":1.0,"iv":0.226,"open_interest":3.0,"volume":3.0,"delta":0.5897,"gamma":0.0002,"vega":29.9363,"theta":-9.6513,"rho":12.8399,"theo":869.6435,"change":22.82,"open":824.32,"high":824.32,"low":824.32,"tick":"up","last_trade_price":824.32,"last_trade_time":"2026-02-18T09:48:13","percent_change":2.84716,"prev_day_close":801.5},{"option":"NDXP260325P24600000","bid":531.1,"bid_size":1.0,"ask":540.8,"ask_size":1.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":-0.4104,"gamma":0.0002,"vega":29.9363,"theta":-9.6859,"rho":-9.9789,"theo":536.8098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.100006103516},{"option":"NDXP260325C24800000","bid":730.2,"bid_size":1.0,"ask":741.0,"ask_size":1.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":0.5453,"gamma":0.0002,"vega":30.5033,"theta":-9.4956,"rho":11.9307,"theo":737.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":677.350006103516},{"option":"NDXP260325P24800000","bid":597.0,"bid_size":1.0,"ask":606.9,"ask_size":1.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":-0.4548,"gamma":0.0002,"vega":30.5033,"theta":-9.5095,"rho":-11.0735,"theo":603.398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":685.399993896484},{"option":"NDXP260325C25000000","bid":607.0,"bid_size":1.0,"ask":616.5,"ask_size":1.0,"iv":0.2092,"open_interest":1.0,"volume":1.0,"delta":0.4972,"gamma":0.0002,"vega":30.696,"theta":-9.2016,"rho":10.9228,"theo":612.8085,"change":25.22,"open":585.87,"high":585.87,"low":585.87,"tick":"up","last_trade_price":585.87,"last_trade_time":"2026-02-18T09:54:16","percent_change":4.49835,"prev_day_close":560.649993896484},{"option":"NDXP260325P25000000","bid":672.1,"bid_size":1.0,"ask":683.1,"ask_size":1.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":-0.503,"gamma":0.0002,"vega":30.696,"theta":-9.1948,"rho":-12.2668,"theo":678.4127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":768.600006103516},{"option":"NDXP260325C25200000","bid":491.4,"bid_size":6.0,"ask":503.1,"ask_size":7.0,"iv":0.2009,"open_interest":0.0,"volume":0.0,"delta":0.4456,"gamma":0.0002,"vega":30.4249,"theta":-8.7584,"rho":9.8355,"theo":498.4085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.550003051758},{"option":"NDXP260325P25200000","bid":757.0,"bid_size":1.0,"ask":767.0,"ask_size":1.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":-0.5546,"gamma":0.0002,"vega":30.4249,"theta":-8.7309,"rho":-13.5395,"theo":763.2316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":862.300018310547},{"option":"NDXP260325C25400000","bid":389.2,"bid_size":1.0,"ask":402.5,"ask_size":1.0,"iv":0.1935,"open_interest":0.0,"volume":0.0,"delta":0.3911,"gamma":0.0003,"vega":29.5989,"theta":-8.1641,"rho":8.6686,"theo":395.3682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.050003051758},{"option":"NDXP260325P25400000","bid":853.1,"bid_size":1.0,"ask":864.4,"ask_size":1.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":-0.609,"gamma":0.0003,"vega":29.5989,"theta":-8.1158,"rho":-14.8919,"theo":859.4104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.5},{"option":"NDXP260325C25500000","bid":344.6,"bid_size":1.0,"ask":354.0,"ask_size":1.0,"iv":0.1887,"open_interest":0.0,"volume":0.0,"delta":0.3632,"gamma":0.0003,"vega":28.9478,"theta":-7.8126,"rho":8.057,"theo":348.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.149993896484},{"option":"NDXP260325P25500000","bid":904.5,"bid_size":1.0,"ask":917.7,"ask_size":1.0,"iv":0.1899,"open_interest":0.0,"volume":0.0,"delta":-0.637,"gamma":0.0003,"vega":28.9478,"theta":-7.754,"rho":-15.5963,"theo":912.1863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1023.49996948242},{"option":"NDXP260325C25600000","bid":299.4,"bid_size":1.0,"ask":310.3,"ask_size":1.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":0.335,"gamma":0.0002,"vega":28.1428,"theta":-7.4267,"rho":7.4464,"theo":305.0115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.449996948242},{"option":"NDXP260325P25600000","bid":959.8,"bid_size":1.0,"ask":974.3,"ask_size":1.0,"iv":0.1862,"open_interest":0.0,"volume":0.0,"delta":-0.6651,"gamma":0.0002,"vega":28.1428,"theta":-7.3577,"rho":-16.2996,"theo":968.2726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1083.0},{"option":"NDXP260325C25800000","bid":222.4,"bid_size":1.0,"ask":231.7,"ask_size":1.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":0.2788,"gamma":0.0002,"vega":26.041,"theta":-6.5637,"rho":6.2109,"theo":228.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.550003051758},{"option":"NDXP260325P25800000","bid":1058.3,"bid_size":1.0,"ask":1130.4,"ask_size":1.0,"iv":0.1796,"open_interest":0.0,"volume":0.0,"delta":-0.7213,"gamma":0.0002,"vega":26.041,"theta":-6.4739,"rho":-17.7205,"theo":1090.49,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1212.20001220703},{"option":"NDXP260325C26000000","bid":158.9,"bid_size":2.0,"ask":169.8,"ask_size":2.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":0.2243,"gamma":0.0002,"vega":23.3403,"theta":-5.6063,"rho":5.0072,"theo":164.455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.5},{"option":"NDXP260325P26000000","bid":1188.8,"bid_size":1.0,"ask":1260.3,"ask_size":1.0,"iv":0.1732,"open_interest":0.0,"volume":0.0,"delta":-0.7758,"gamma":0.0002,"vega":23.3403,"theta":-5.4958,"rho":-19.1096,"theo":1226.1541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1400.04998779297},{"option":"NDXP260325C26500000","bid":58.5,"bid_size":1.0,"ask":66.5,"ask_size":4.0,"iv":0.1575,"open_interest":0.0,"volume":1.0,"delta":0.1106,"gamma":0.0002,"vega":15.0904,"theta":-3.1978,"rho":2.4734,"theo":61.915,"change":10.75,"open":70.0,"high":70.0,"low":70.0,"tick":"up","last_trade_price":70.0,"last_trade_time":"2026-02-18T14:01:15","percent_change":18.1435,"prev_day_close":59.25},{"option":"NDXP260325P26500000","bid":1536.9,"bid_size":1.0,"ask":1714.0,"ask_size":1.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-0.8896,"gamma":0.0002,"vega":15.0904,"theta":-3.0355,"rho":-22.107,"theo":1621.6615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1760.59997558594},{"option":"NDXP260325C27000000","bid":19.3,"bid_size":1.0,"ask":23.8,"ask_size":1.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":0.0465,"gamma":0.0001,"vega":8.0676,"theta":-1.5528,"rho":1.0359,"theo":21.1356,"change":0.0,"open":0.0,"high":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":"NDXP260325P27000000","bid":1905.6,"bid_size":1.0,"ask":2260.3,"ask_size":1.0,"iv":0.1553,"open_interest":0.0,"volume":0.0,"delta":-0.9536,"gamma":0.0001,"vega":8.0676,"theta":-1.3387,"rho":-24.0081,"theo":2078.9295,"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":2220.69995117188},{"option":"NDXP260325C27500000","bid":5.1,"bid_size":6.0,"ask":11.7,"ask_size":5.0,"iv":0.1501,"open_interest":0.0,"volume":0.0,"delta":0.0203,"gamma":0.0,"vega":4.2202,"theta":-0.7802,"rho":0.4508,"theo":8.2659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.84999990463257},{"option":"NDXP260325P27500000","bid":2390.2,"bid_size":1.0,"ask":2745.5,"ask_size":1.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":-0.9798,"gamma":0.0,"vega":4.2202,"theta":-0.5143,"rho":-25.0568,"theo":2564.1071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2706.40002441406},{"option":"NDXP260325C28000000","bid":1.0,"bid_size":6.0,"ask":7.2,"ask_size":5.0,"iv":0.1601,"open_interest":0.0,"volume":0.0,"delta":0.0099,"gamma":0.0,"vega":2.3257,"theta":-0.4283,"rho":0.217,"theo":3.7998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.57499992847443},{"option":"NDXP260325P28000000","bid":2884.2,"bid_size":1.0,"ask":3239.2,"ask_size":1.0,"iv":0.1741,"open_interest":0.0,"volume":0.0,"delta":-0.9903,"gamma":0.0,"vega":2.3257,"theta":-0.1106,"rho":-25.7542,"theo":3057.6884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3201.5},{"option":"NDXP260325C28500000","bid":0.0,"bid_size":0.0,"ask":5.5,"ask_size":5.0,"iv":0.1726,"open_interest":0.0,"volume":0.0,"delta":0.0053,"gamma":0.0,"vega":1.3726,"theta":-0.2575,"rho":0.1161,"theo":2.0064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.90000009536743},{"option":"NDXP260325P28500000","bid":3380.7,"bid_size":1.0,"ask":3736.7,"ask_size":1.0,"iv":0.1927,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0,"vega":1.3723,"theta":0.0,"rho":-26.3188,"theo":3553.9418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3698.75},{"option":"NDXP260325C29000000","bid":0.0,"bid_size":0.0,"ask":4.7,"ask_size":5.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.8921,"theta":-0.1739,"rho":0.0705,"theo":1.2356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.45000004768372},{"option":"NDXP260325P29000000","bid":3878.0,"bid_size":1.0,"ask":4236.1,"ask_size":1.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.8923,"theta":0.0,"rho":-26.8278,"theo":4051.2194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4195.0},{"option":"NDXP260325C29500000","bid":0.0,"bid_size":0.0,"ask":4.2,"ask_size":5.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.6355,"theta":-0.1305,"rho":0.0482,"theo":0.8686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.20000004768372},{"option":"NDXP260325P29500000","bid":4375.7,"bid_size":1.0,"ask":4730.3,"ask_size":1.0,"iv":0.2261,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.6356,"theta":0.0,"rho":-27.3138,"theo":4548.8996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4693.25},{"option":"NDXP260325C30000000","bid":0.0,"bid_size":0.0,"ask":4.0,"ask_size":5.0,"iv":0.2224,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.4821,"theta":-0.1048,"rho":0.0355,"theo":0.6641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.0},{"option":"NDXP260325P30000000","bid":4873.5,"bid_size":1.0,"ask":5228.5,"ask_size":1.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.4821,"theta":0.0,"rho":-27.7901,"theo":5046.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5189.94995117188},{"option":"NDXP260326C20000000","bid":4556.0,"bid_size":1.0,"ask":5352.9,"ask_size":1.0,"iv":0.3891,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0,"vega":5.7442,"theta":-2.4428,"rho":18.311,"theo":4954.3158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P20000000","bid":35.3,"bid_size":4.0,"ask":42.1,"ask_size":4.0,"iv":0.3906,"open_interest":0.0,"volume":0.0,"delta":-0.0321,"gamma":0.0,"vega":5.7439,"theta":-2.9399,"rho":-0.7858,"theo":38.752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C20500000","bid":4070.0,"bid_size":1.0,"ask":4866.2,"ask_size":1.0,"iv":0.3706,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0,"vega":7.1272,"theta":-3.048,"rho":18.5475,"theo":4467.7245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P20500000","bid":46.2,"bid_size":4.0,"ask":53.7,"ask_size":4.0,"iv":0.3713,"open_interest":0.0,"volume":0.0,"delta":-0.0419,"gamma":0.0,"vega":7.1268,"theta":-3.4948,"rho":-1.0265,"theo":50.1498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C21000000","bid":3586.0,"bid_size":1.0,"ask":4383.9,"ask_size":1.0,"iv":0.3526,"open_interest":0.0,"volume":0.0,"delta":0.9449,"gamma":0.0,"vega":8.8686,"theta":-3.7616,"rho":18.696,"theo":3985.26,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P21000000","bid":60.3,"bid_size":4.0,"ask":69.7,"ask_size":4.0,"iv":0.3523,"open_interest":0.0,"volume":0.0,"delta":-0.0551,"gamma":0.0,"vega":8.8686,"theta":-4.1581,"rho":-1.3552,"theo":65.6795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C21500000","bid":3200.0,"bid_size":4.0,"ask":4000.0,"ask_size":4.0,"iv":0.4066,"open_interest":0.0,"volume":0.0,"delta":0.9269,"gamma":0.0,"vega":11.0392,"theta":-4.6041,"rho":18.7248,"theo":3508.8503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P21500000","bid":82.6,"bid_size":3.0,"ask":91.2,"ask_size":3.0,"iv":0.3352,"open_interest":0.0,"volume":0.0,"delta":-0.0732,"gamma":0.0,"vega":11.0392,"theta":-4.9503,"rho":-1.8035,"theo":87.26,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C22000000","bid":2744.0,"bid_size":1.0,"ask":3340.1,"ask_size":1.0,"iv":0.3187,"open_interest":0.0,"volume":0.0,"delta":0.9023,"gamma":0.0001,"vega":13.6802,"theta":-5.5782,"rho":18.5912,"theo":3041.0544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P22000000","bid":113.9,"bid_size":3.0,"ask":121.8,"ask_size":3.0,"iv":0.3191,"open_interest":0.0,"volume":0.0,"delta":-0.0977,"gamma":0.0001,"vega":13.6802,"theta":-5.874,"rho":-2.4143,"theo":117.4544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C22500000","bid":2286.0,"bid_size":1.0,"ask":2883.5,"ask_size":1.0,"iv":0.3025,"open_interest":0.0,"volume":0.0,"delta":0.8694,"gamma":0.0001,"vega":16.7745,"theta":-6.6433,"rho":18.2473,"theo":2584.7001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P22500000","bid":152.4,"bid_size":3.0,"ask":163.6,"ask_size":3.0,"iv":0.3028,"open_interest":0.0,"volume":0.0,"delta":-0.1307,"gamma":0.0001,"vega":16.7745,"theta":-6.8887,"rho":-3.2354,"theo":159.0904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C23000000","bid":1844.0,"bid_size":1.0,"ask":2441.4,"ask_size":1.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.8262,"gamma":0.0001,"vega":20.2173,"theta":-7.7118,"rho":17.6439,"theo":2142.7754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P23000000","bid":209.2,"bid_size":4.0,"ask":219.7,"ask_size":2.0,"iv":0.2855,"open_interest":0.0,"volume":0.0,"delta":-0.1738,"gamma":0.0001,"vega":20.2173,"theta":-7.9068,"rho":-4.316,"theo":215.156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C23500000","bid":1520.0,"bid_size":1.0,"ask":1917.9,"ask_size":1.0,"iv":0.2687,"open_interest":0.0,"volume":0.0,"delta":0.7706,"gamma":0.0001,"vega":23.815,"theta":-8.6618,"rho":16.7218,"theo":1718.9875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P23500000","bid":283.9,"bid_size":2.0,"ask":293.8,"ask_size":2.0,"iv":0.2684,"open_interest":0.0,"volume":0.0,"delta":-0.2294,"gamma":0.0001,"vega":23.815,"theta":-8.8065,"rho":-5.7152,"theo":289.3583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C24000000","bid":1313.7,"bid_size":1.0,"ask":1326.9,"ask_size":1.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":0.6995,"gamma":0.0002,"vega":27.2474,"theta":-9.3438,"rho":15.4064,"theo":1318.7832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P24000000","bid":381.3,"bid_size":3.0,"ask":392.2,"ask_size":1.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":-0.3005,"gamma":0.0002,"vega":27.2474,"theta":-9.438,"rho":-7.5079,"theo":387.1442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C24200000","bid":1162.4,"bid_size":1.0,"ask":1175.1,"ask_size":1.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":0.666,"gamma":0.0002,"vega":28.4578,"theta":-9.5007,"rho":14.7573,"theo":1166.9844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P24200000","bid":429.1,"bid_size":3.0,"ask":439.8,"ask_size":1.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":-0.3341,"gamma":0.0002,"vega":28.4578,"theta":-9.5748,"rho":-8.3479,"theo":434.5416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C24400000","bid":1016.3,"bid_size":1.0,"ask":1027.4,"ask_size":1.0,"iv":0.2349,"open_interest":0.0,"volume":0.0,"delta":0.6292,"gamma":0.0002,"vega":29.5262,"theta":-9.5699,"rho":14.012,"theo":1020.8588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P24400000","bid":480.6,"bid_size":8.0,"ask":493.2,"ask_size":6.0,"iv":0.2349,"open_interest":0.0,"volume":0.0,"delta":-0.3708,"gamma":0.0002,"vega":29.5262,"theta":-9.6238,"rho":-9.284,"theo":487.6121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C24500000","bid":945.6,"bid_size":1.0,"ask":956.8,"ask_size":1.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.6095,"gamma":0.0002,"vega":29.9759,"theta":-9.567,"rho":13.6158,"theo":950.136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P24500000","bid":509.0,"bid_size":8.0,"ask":522.2,"ask_size":6.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":-0.3905,"gamma":0.0002,"vega":29.9759,"theta":-9.6109,"rho":-9.7757,"theo":516.4873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C24600000","bid":876.6,"bid_size":1.0,"ask":888.0,"ask_size":1.0,"iv":0.2269,"open_interest":0.0,"volume":0.0,"delta":0.589,"gamma":0.0002,"vega":30.3705,"theta":-9.5366,"rho":13.189,"theo":881.0991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P24600000","bid":541.6,"bid_size":1.0,"ask":551.7,"ask_size":1.0,"iv":0.2269,"open_interest":0.0,"volume":0.0,"delta":-0.411,"gamma":0.0002,"vega":30.3705,"theta":-9.5703,"rho":-10.2978,"theo":547.0484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C24800000","bid":744.5,"bid_size":1.0,"ask":754.5,"ask_size":1.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.5452,"gamma":0.0002,"vega":30.9338,"theta":-9.384,"rho":12.2696,"theo":748.6184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P24800000","bid":608.0,"bid_size":1.0,"ask":618.2,"ask_size":1.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":-0.4548,"gamma":0.0002,"vega":30.9338,"theta":-9.3977,"rho":-11.4082,"theo":613.7639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C25000000","bid":619.7,"bid_size":1.0,"ask":631.4,"ask_size":1.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":0.4979,"gamma":0.0002,"vega":31.1296,"theta":-9.0989,"rho":11.2512,"theo":624.4124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P25000000","bid":683.4,"bid_size":1.0,"ask":693.3,"ask_size":1.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":-0.5021,"gamma":0.0002,"vega":31.1296,"theta":-9.0924,"rho":-12.6174,"theo":688.754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C25200000","bid":505.6,"bid_size":1.0,"ask":516.0,"ask_size":1.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":0.4472,"gamma":0.0002,"vega":30.8717,"theta":-8.6711,"rho":10.1542,"theo":509.8142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P25200000","bid":767.1,"bid_size":1.0,"ask":778.9,"ask_size":1.0,"iv":0.2023,"open_interest":0.0,"volume":0.0,"delta":-0.5528,"gamma":0.0002,"vega":30.8717,"theta":-8.6444,"rho":-13.9052,"theo":773.3519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C25400000","bid":400.0,"bid_size":3.0,"ask":416.1,"ask_size":1.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.3938,"gamma":0.0002,"vega":30.0707,"theta":-8.0983,"rho":8.9758,"theo":406.3289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P25400000","bid":861.0,"bid_size":1.0,"ask":874.5,"ask_size":1.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":-0.6063,"gamma":0.0002,"vega":30.0707,"theta":-8.0515,"rho":-15.2746,"theo":869.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C25500000","bid":353.5,"bid_size":3.0,"ask":367.0,"ask_size":1.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":0.3663,"gamma":0.0002,"vega":29.4388,"theta":-7.7598,"rho":8.3591,"theo":359.17,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P25500000","bid":915.4,"bid_size":1.0,"ask":926.6,"ask_size":1.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":-0.6338,"gamma":0.0002,"vega":29.4388,"theta":-7.7029,"rho":-15.9867,"theo":921.5018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C25600000","bid":310.7,"bid_size":3.0,"ask":321.8,"ask_size":1.0,"iv":0.1867,"open_interest":0.0,"volume":0.0,"delta":0.3386,"gamma":0.0002,"vega":28.6522,"theta":-7.3881,"rho":7.74,"theo":315.2639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P25600000","bid":970.5,"bid_size":1.0,"ask":982.3,"ask_size":1.0,"iv":0.1867,"open_interest":0.0,"volume":0.0,"delta":-0.6615,"gamma":0.0002,"vega":28.6522,"theta":-7.3211,"rho":-16.7012,"theo":977.1938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C25800000","bid":232.8,"bid_size":3.0,"ask":244.0,"ask_size":1.0,"iv":0.1794,"open_interest":0.0,"volume":0.0,"delta":0.2832,"gamma":0.0002,"vega":26.601,"theta":-6.5567,"rho":6.4894,"theo":237.3363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P25800000","bid":1000.2,"bid_size":1.0,"ask":1198.0,"ask_size":1.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":-0.7168,"gamma":0.0002,"vega":26.601,"theta":-6.4696,"rho":-18.1427,"theo":1098.4623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C26000000","bid":168.2,"bid_size":2.0,"ask":177.9,"ask_size":2.0,"iv":0.1731,"open_interest":0.0,"volume":0.0,"delta":0.2294,"gamma":0.0002,"vega":23.958,"theta":-5.6328,"rho":5.2674,"theo":172.6792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P26000000","bid":1134.5,"bid_size":1.0,"ask":1332.0,"ask_size":1.0,"iv":0.1727,"open_interest":0.0,"volume":0.0,"delta":-0.7706,"gamma":0.0002,"vega":23.958,"theta":-5.5256,"rho":-19.5555,"theo":1233.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C26500000","bid":63.1,"bid_size":3.0,"ask":72.0,"ask_size":3.0,"iv":0.1581,"open_interest":0.0,"volume":0.0,"delta":0.1157,"gamma":0.0002,"vega":15.7794,"theta":-3.2815,"rho":2.6656,"theo":66.8135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P26500000","bid":1427.6,"bid_size":1.0,"ask":1824.0,"ask_size":1.0,"iv":0.1588,"open_interest":0.0,"volume":0.0,"delta":-0.8843,"gamma":0.0002,"vega":15.7794,"theta":-3.1239,"rho":-22.6345,"theo":1625.1258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C27000000","bid":19.6,"bid_size":4.0,"ask":27.8,"ask_size":4.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":0.0497,"gamma":0.0001,"vega":8.6037,"theta":-1.6231,"rho":1.1388,"theo":23.2479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P27000000","bid":1781.9,"bid_size":1.0,"ask":2378.0,"ask_size":1.0,"iv":0.1524,"open_interest":0.0,"volume":0.0,"delta":-0.9504,"gamma":0.0001,"vega":8.6037,"theta":-1.4151,"rho":-24.6386,"theo":2079.5505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C27500000","bid":5.8,"bid_size":5.0,"ask":12.7,"ask_size":5.0,"iv":0.1524,"open_interest":0.0,"volume":0.0,"delta":0.022,"gamma":0.0,"vega":4.5517,"theta":-0.8228,"rho":0.5006,"theo":9.1509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P27500000","bid":2265.5,"bid_size":1.0,"ask":2862.0,"ask_size":1.0,"iv":0.153,"open_interest":0.0,"volume":0.0,"delta":-0.9781,"gamma":0.0,"vega":4.5517,"theta":-0.5644,"rho":-25.7538,"theo":2563.4438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C28000000","bid":1.25,"bid_size":5.0,"ask":7.7,"ask_size":5.0,"iv":0.1593,"open_interest":0.0,"volume":0.0,"delta":0.0108,"gamma":0.0,"vega":2.5366,"theta":-0.4567,"rho":0.2444,"theo":4.2503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P28000000","bid":2756.0,"bid_size":3.0,"ask":3356.0,"ask_size":3.0,"iv":0.1644,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0,"vega":2.5366,"theta":-0.148,"rho":-26.4873,"theo":3056.5335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C28500000","bid":0.0,"bid_size":0.0,"ask":5.7,"ask_size":5.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":0.0058,"gamma":0.0,"vega":1.51,"theta":-0.2766,"rho":0.1316,"theo":2.2585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P28500000","bid":3200.0,"bid_size":2.0,"ask":4000.0,"ask_size":2.0,"iv":0.2643,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0,"vega":1.5096,"theta":0.0,"rho":-27.0773,"theo":3552.5312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C29000000","bid":0.0,"bid_size":0.0,"ask":4.8,"ask_size":5.0,"iv":0.1868,"open_interest":0.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.9823,"theta":-0.1866,"rho":0.08,"theo":1.3871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P29000000","bid":3648.1,"bid_size":2.0,"ask":4448.0,"ask_size":1.0,"iv":0.183,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.9826,"theta":0.0,"rho":-27.606,"theo":4049.6512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326C29500000","bid":0.0,"bid_size":0.0,"ask":4.3,"ask_size":5.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.6981,"theta":-0.1395,"rho":0.0545,"theo":0.9695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P29500000","bid":4146.0,"bid_size":2.0,"ask":4946.0,"ask_size":2.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.6983,"theta":0.0,"rho":-28.1087,"theo":4547.2237,"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":0.0},{"option":"NDXP260326C30000000","bid":0.0,"bid_size":0.0,"ask":4.0,"ask_size":5.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.529,"theta":-0.1117,"rho":0.0399,"theo":0.7378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260326P30000000","bid":4644.0,"bid_size":2.0,"ask":5444.0,"ask_size":2.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.5291,"theta":0.0,"rho":-28.6005,"theo":5044.9821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260327C13000000","bid":11719.0,"bid_size":1.0,"ask":12073.7,"ask_size":1.0,"iv":0.7391,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.5088,"theta":0.0,"rho":13.4235,"theo":11893.5366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11757.3999023438},{"option":"NDXP260327P13000000","bid":2.3,"bid_size":7.0,"ask":3.6,"ask_size":6.0,"iv":0.7296,"open_interest":0.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.5086,"theta":-0.4616,"rho":-0.0534,"theo":3.4573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.72499990463257},{"option":"NDXP260327C14000000","bid":10724.6,"bid_size":1.0,"ask":11079.4,"ask_size":1.0,"iv":0.682,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.6852,"theta":0.0,"rho":14.4389,"theo":10898.9355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10762.2001953125},{"option":"NDXP260327P14000000","bid":3.5,"bid_size":6.0,"ask":4.9,"ask_size":6.0,"iv":0.6749,"open_interest":0.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.685,"theta":-0.5707,"rho":-0.0738,"theo":4.4956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.19999992847443},{"option":"NDXP260327C15000000","bid":9730.6,"bid_size":1.0,"ask":10085.4,"ask_size":1.0,"iv":0.626,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.9309,"theta":0.0,"rho":15.4452,"theo":9904.7524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9768.60009765625},{"option":"NDXP260327P15000000","bid":5.3,"bid_size":6.0,"ask":6.7,"ask_size":6.0,"iv":0.6227,"open_interest":3.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.9308,"theta":-0.7135,"rho":-0.1033,"theo":5.951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.5,"last_trade_time":"2026-02-06T10:21:44","percent_change":0.0,"prev_day_close":7.09999990463257},{"option":"NDXP260327C16000000","bid":8737.3,"bid_size":1.0,"ask":9092.0,"ask_size":1.0,"iv":0.5727,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":1.2888,"theta":-0.0298,"rho":16.436,"theo":8911.2364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8778.900390625},{"option":"NDXP260327P16000000","bid":7.6,"bid_size":6.0,"ask":9.0,"ask_size":6.0,"iv":0.5704,"open_interest":0.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":1.2888,"theta":-0.9062,"rho":-0.1483,"theo":8.0739,"change":0.0,"open":0.0,"high":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":"NDXP260327C17000000","bid":7742.3,"bid_size":1.0,"ask":8096.0,"ask_size":1.0,"iv":0.5142,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":1.8239,"theta":-0.3963,"rho":17.4012,"theo":7918.8354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7786.35009765625},{"option":"NDXP260327P17000000","bid":10.8,"bid_size":5.0,"ask":12.2,"ask_size":9.0,"iv":0.5199,"open_interest":0.0,"volume":0.0,"delta":-0.0083,"gamma":0.0,"vega":1.824,"theta":-1.1747,"rho":-0.2189,"theo":11.3111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.3500003814697},{"option":"NDXP260327C17500000","bid":7246.8,"bid_size":1.0,"ask":7600.4,"ask_size":1.0,"iv":0.5071,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":2.1846,"theta":-0.6201,"rho":17.8689,"theo":7423.2906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7289.39990234375},{"option":"NDXP260327P17500000","bid":13.1,"bid_size":5.0,"ask":14.5,"ask_size":9.0,"iv":0.4959,"open_interest":8.0,"volume":0.0,"delta":-0.0102,"gamma":0.0,"vega":2.1846,"theta":-1.3494,"rho":-0.269,"theo":13.5843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.9,"last_trade_time":"2026-02-12T15:46:23","percent_change":0.0,"prev_day_close":15.9000005722046},{"option":"NDXP260327C18000000","bid":6751.8,"bid_size":1.0,"ask":7105.5,"ask_size":1.0,"iv":0.4689,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0,"vega":2.6407,"theta":-0.8791,"rho":18.3218,"theo":6928.3728,"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":6796.69995117188},{"option":"NDXP260327P18000000","bid":15.9,"bid_size":4.0,"ask":17.4,"ask_size":9.0,"iv":0.473,"open_interest":32.0,"volume":0.0,"delta":-0.0126,"gamma":0.0,"vega":2.641,"theta":-1.5596,"rho":-0.3341,"theo":16.487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.3,"last_trade_time":"2026-02-10T14:52:20","percent_change":0.0,"prev_day_close":19.1999998092651},{"option":"NDXP260327C18500000","bid":6257.6,"bid_size":1.0,"ask":6611.5,"ask_size":1.0,"iv":0.4473,"open_interest":0.0,"volume":0.0,"delta":0.9842,"gamma":0.0,"vega":3.2076,"theta":-1.1838,"rho":18.7543,"theo":6434.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6300.75},{"option":"NDXP260327P18500000","bid":19.6,"bid_size":9.0,"ask":21.1,"ask_size":8.0,"iv":0.4508,"open_interest":0.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":3.2075,"theta":-1.8151,"rho":-0.4194,"theo":20.2616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.5},{"option":"NDXP260327C19000000","bid":5764.6,"bid_size":1.0,"ask":6116.7,"ask_size":1.0,"iv":0.4266,"open_interest":0.0,"volume":0.0,"delta":0.9799,"gamma":0.0,"vega":3.9308,"theta":-1.5463,"rho":19.1596,"theo":5941.5,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5809.19995117188},{"option":"NDXP260327P19000000","bid":24.5,"bid_size":9.0,"ask":26.1,"ask_size":9.0,"iv":0.4296,"open_interest":0.0,"volume":0.0,"delta":-0.02,"gamma":0.0,"vega":3.9306,"theta":-2.1285,"rho":-0.532,"theo":25.249,"change":0.0,"open":0.0,"high":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":"NDXP260327C19500000","bid":5270.2,"bid_size":1.0,"ask":5625.4,"ask_size":2.0,"iv":0.4029,"open_interest":0.0,"volume":0.0,"delta":0.9743,"gamma":0.0,"vega":4.839,"theta":-1.9797,"rho":19.5266,"theo":5450.3481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5318.80004882812},{"option":"NDXP260327P19500000","bid":31.0,"bid_size":8.0,"ask":32.7,"ask_size":9.0,"iv":0.4091,"open_interest":0.0,"volume":0.0,"delta":-0.0257,"gamma":0.0,"vega":4.8387,"theta":-2.5129,"rho":-0.6829,"theo":31.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.7999992370606},{"option":"NDXP260327C20000000","bid":4778.7,"bid_size":1.0,"ask":5136.2,"ask_size":1.0,"iv":0.3849,"open_interest":0.0,"volume":0.0,"delta":0.9668,"gamma":0.0,"vega":5.994,"theta":-2.4937,"rho":19.8423,"theo":4961.4279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4828.80004882812},{"option":"NDXP260327P20000000","bid":39.7,"bid_size":3.0,"ask":41.5,"ask_size":3.0,"iv":0.3893,"open_interest":2.0,"volume":0.0,"delta":-0.0332,"gamma":0.0,"vega":5.994,"theta":-2.978,"rho":-0.8851,"theo":40.8162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.35,"last_trade_time":"2026-02-09T10:01:45","percent_change":0.0,"prev_day_close":46.9500007629394},{"option":"NDXP260327C20200000","bid":4581.4,"bid_size":1.0,"ask":4941.3,"ask_size":1.0,"iv":0.373,"open_interest":0.0,"volume":0.0,"delta":0.9631,"gamma":0.0,"vega":6.5257,"theta":-2.7243,"rho":19.9509,"theo":4766.6589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4637.39990234375},{"option":"NDXP260327P20200000","bid":43.9,"bid_size":3.0,"ask":45.8,"ask_size":3.0,"iv":0.3815,"open_interest":2.0,"volume":0.0,"delta":-0.0369,"gamma":0.0,"vega":6.5257,"theta":-3.189,"rho":-0.9837,"theo":45.1748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.25,"last_trade_time":"2026-02-09T10:01:45","percent_change":0.0,"prev_day_close":51.9499988555908},{"option":"NDXP260327C20400000","bid":4387.2,"bid_size":1.0,"ask":4747.2,"ask_size":1.0,"iv":0.3661,"open_interest":0.0,"volume":0.0,"delta":0.959,"gamma":0.0,"vega":7.107,"theta":-2.9704,"rho":20.0486,"theo":4572.4344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4444.75},{"option":"NDXP260327P20400000","bid":48.8,"bid_size":3.0,"ask":50.8,"ask_size":4.0,"iv":0.3742,"open_interest":5.0,"volume":0.0,"delta":-0.0411,"gamma":0.0,"vega":7.107,"theta":-3.4155,"rho":-1.0931,"theo":50.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.5,"last_trade_time":"2026-02-05T11:12:27","percent_change":0.0,"prev_day_close":57.6000003814697},{"option":"NDXP260327C20500000","bid":4290.4,"bid_size":1.0,"ask":4650.1,"ask_size":1.0,"iv":0.3629,"open_interest":0.0,"volume":0.0,"delta":0.9567,"gamma":0.0,"vega":7.4218,"theta":-3.0994,"rho":20.0919,"theo":4475.5512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4345.2998046875},{"option":"NDXP260327P20500000","bid":51.3,"bid_size":3.0,"ask":53.5,"ask_size":3.0,"iv":0.3705,"open_interest":0.0,"volume":0.0,"delta":-0.0433,"gamma":0.0,"vega":7.4218,"theta":-3.5348,"rho":-1.1535,"theo":52.7585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.7000007629394},{"option":"NDXP260327C20600000","bid":4193.7,"bid_size":1.0,"ask":4553.2,"ask_size":1.0,"iv":0.3631,"open_interest":0.0,"volume":0.0,"delta":0.9543,"gamma":0.0,"vega":7.7526,"theta":-3.2328,"rho":20.1307,"theo":4378.8383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4249.10009765625},{"option":"NDXP260327P20600000","bid":54.2,"bid_size":6.0,"ask":56.3,"ask_size":2.0,"iv":0.3668,"open_interest":4.0,"volume":1.0,"delta":-0.0457,"gamma":0.0,"vega":7.7521,"theta":-3.6581,"rho":-1.2182,"theo":55.6049,"change":-16.56,"open":47.44,"high":47.44,"low":47.44,"tick":"down","last_trade_price":47.44,"last_trade_time":"2026-02-18T10:07:42","percent_change":-25.875,"prev_day_close":64.0000019073486},{"option":"NDXP260327C20800000","bid":4010.1,"bid_size":1.0,"ask":4360.9,"ask_size":1.0,"iv":0.3577,"open_interest":0.0,"volume":0.0,"delta":0.949,"gamma":0.0,"vega":8.4541,"theta":-3.5131,"rho":20.1954,"theo":4185.9825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4055.19995117188},{"option":"NDXP260327P20800000","bid":60.4,"bid_size":6.0,"ask":62.7,"ask_size":3.0,"iv":0.3594,"open_interest":3.0,"volume":1.0,"delta":-0.0509,"gamma":0.0,"vega":8.4541,"theta":-3.919,"rho":-1.3607,"theo":61.8811,"change":-18.46,"open":52.84,"high":52.84,"low":52.84,"tick":"down","last_trade_price":52.84,"last_trade_time":"2026-02-18T10:07:42","percent_change":-25.8906,"prev_day_close":71.2999992370606},{"option":"NDXP260327C21000000","bid":3822.7,"bid_size":1.0,"ask":4168.8,"ask_size":1.0,"iv":0.3541,"open_interest":0.0,"volume":0.0,"delta":0.9431,"gamma":0.0,"vega":9.2077,"theta":-3.8126,"rho":20.2445,"theo":3993.9807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3861.59997558594},{"option":"NDXP260327P21000000","bid":67.6,"bid_size":3.0,"ask":69.8,"ask_size":3.0,"iv":0.3522,"open_interest":12.0,"volume":0.0,"delta":-0.0569,"gamma":0.0,"vega":9.2077,"theta":-4.1989,"rho":-1.5188,"theo":69.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.75,"last_trade_time":"2026-02-10T15:10:39","percent_change":0.0,"prev_day_close":79.5},{"option":"NDXP260327C21200000","bid":3631.6,"bid_size":1.0,"ask":3977.9,"ask_size":1.0,"iv":0.347,"open_interest":0.0,"volume":0.0,"delta":0.9364,"gamma":0.0,"vega":10.0386,"theta":-4.1319,"rho":20.2729,"theo":3802.9567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3672.75},{"option":"NDXP260327P21200000","bid":75.7,"bid_size":2.0,"ask":78.0,"ask_size":2.0,"iv":0.3453,"open_interest":3.0,"volume":1.0,"delta":-0.0635,"gamma":0.0,"vega":10.0386,"theta":-4.4986,"rho":-1.6975,"theo":77.1104,"change":-21.27,"open":68.03,"high":68.03,"low":68.03,"tick":"down","last_trade_price":68.03,"last_trade_time":"2026-02-18T13:43:21","percent_change":-23.8186,"prev_day_close":89.2999992370606},{"option":"NDXP260327C21400000","bid":3441.6,"bid_size":1.0,"ask":3787.6,"ask_size":1.0,"iv":0.3397,"open_interest":0.0,"volume":0.0,"delta":0.9289,"gamma":0.0,"vega":10.9494,"theta":-4.4718,"rho":20.274,"theo":3613.0764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3489.59997558594},{"option":"NDXP260327P21400000","bid":84.8,"bid_size":4.0,"ask":87.2,"ask_size":2.0,"iv":0.3384,"open_interest":11.0,"volume":1.0,"delta":-0.0711,"gamma":0.0,"vega":10.9494,"theta":-4.8189,"rho":-1.9036,"theo":86.3577,"change":-23.45,"open":76.2,"high":76.2,"low":76.2,"tick":"down","last_trade_price":76.2,"last_trade_time":"2026-02-18T13:43:21","percent_change":-23.5324,"prev_day_close":99.6500015258789},{"option":"NDXP260327C21600000","bid":3253.0,"bid_size":1.0,"ask":3608.4,"ask_size":1.0,"iv":0.3326,"open_interest":0.0,"volume":0.0,"delta":0.9204,"gamma":0.0001,"vega":11.9176,"theta":-4.8322,"rho":20.2512,"theo":3424.5085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3295.30004882812},{"option":"NDXP260327P21600000","bid":95.4,"bid_size":2.0,"ask":98.0,"ask_size":2.0,"iv":0.3318,"open_interest":1.0,"volume":0.0,"delta":-0.0796,"gamma":0.0001,"vega":11.9176,"theta":-5.1598,"rho":-2.1335,"theo":96.9174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.8,"last_trade_time":"2026-02-12T13:56:23","percent_change":0.0,"prev_day_close":111.650001525879},{"option":"NDXP260327C21800000","bid":3065.9,"bid_size":1.0,"ask":3411.1,"ask_size":1.0,"iv":0.326,"open_interest":0.0,"volume":0.0,"delta":0.9107,"gamma":0.0001,"vega":12.9682,"theta":-5.2118,"rho":20.2005,"theo":3237.402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3115.25},{"option":"NDXP260327P21800000","bid":107.2,"bid_size":2.0,"ask":109.9,"ask_size":2.0,"iv":0.3252,"open_interest":2.0,"volume":0.0,"delta":-0.0893,"gamma":0.0001,"vega":12.9682,"theta":-5.5197,"rho":-2.3914,"theo":108.9385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.0,"last_trade_time":"2026-02-12T13:56:23","percent_change":0.0,"prev_day_close":125.300003051758},{"option":"NDXP260327C22000000","bid":2881.1,"bid_size":1.0,"ask":3225.7,"ask_size":1.0,"iv":0.3197,"open_interest":0.0,"volume":0.0,"delta":0.8999,"gamma":0.0001,"vega":14.1058,"theta":-5.6081,"rho":20.1116,"theo":3051.9513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2933.75},{"option":"NDXP260327P22000000","bid":120.8,"bid_size":2.0,"ask":123.6,"ask_size":2.0,"iv":0.3186,"open_interest":3.0,"volume":0.0,"delta":-0.1001,"gamma":0.0001,"vega":14.1058,"theta":-5.8964,"rho":-2.6875,"theo":122.6154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.5,"last_trade_time":"2026-02-13T15:33:17","percent_change":0.0,"prev_day_close":140.75},{"option":"NDXP260327C22200000","bid":2695.1,"bid_size":1.0,"ask":3051.5,"ask_size":1.0,"iv":0.3155,"open_interest":0.0,"volume":0.0,"delta":0.8878,"gamma":0.0001,"vega":15.2926,"theta":-6.018,"rho":19.9915,"theo":2868.3413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2745.55004882812},{"option":"NDXP260327P22200000","bid":136.0,"bid_size":1.0,"ask":138.8,"ask_size":2.0,"iv":0.3121,"open_interest":2.0,"volume":0.0,"delta":-0.1122,"gamma":0.0001,"vega":15.2926,"theta":-6.2867,"rho":-3.0147,"theo":138.1329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.2,"last_trade_time":"2026-02-17T09:50:30","percent_change":0.0,"prev_day_close":158.25},{"option":"NDXP260327C22400000","bid":2511.3,"bid_size":1.0,"ask":2868.3,"ask_size":1.0,"iv":0.3077,"open_interest":0.0,"volume":0.0,"delta":0.8742,"gamma":0.0001,"vega":16.5596,"theta":-6.4364,"rho":19.8324,"theo":2686.7234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2571.09997558594},{"option":"NDXP260327P22400000","bid":153.5,"bid_size":1.0,"ask":156.5,"ask_size":2.0,"iv":0.3056,"open_interest":5.0,"volume":0.0,"delta":-0.1258,"gamma":0.0001,"vega":16.5596,"theta":-6.6856,"rho":-3.381,"theo":155.6426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.7,"last_trade_time":"2026-02-17T10:33:27","percent_change":0.0,"prev_day_close":178.050003051758},{"option":"NDXP260327C22600000","bid":2331.5,"bid_size":1.0,"ask":2689.0,"ask_size":1.0,"iv":0.301,"open_interest":0.0,"volume":0.0,"delta":0.8592,"gamma":0.0001,"vega":17.8888,"theta":-6.8577,"rho":19.6254,"theo":2507.3204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2391.85009765625},{"option":"NDXP260327P22600000","bid":173.0,"bid_size":1.0,"ask":176.2,"ask_size":2.0,"iv":0.2991,"open_interest":14.0,"volume":0.0,"delta":-0.1408,"gamma":0.0001,"vega":17.8888,"theta":-7.0873,"rho":-3.7951,"theo":175.3671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.12,"last_trade_time":"2026-02-13T11:36:17","percent_change":0.0,"prev_day_close":200.299995422363},{"option":"NDXP260327C22800000","bid":2152.7,"bid_size":1.0,"ask":2510.7,"ask_size":1.0,"iv":0.2934,"open_interest":0.0,"volume":0.0,"delta":0.8424,"gamma":0.0001,"vega":19.2466,"theta":-7.2757,"rho":19.3814,"theo":2330.3138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2220.69995117188},{"option":"NDXP260327P22800000","bid":194.7,"bid_size":1.0,"ask":198.0,"ask_size":2.0,"iv":0.2926,"open_interest":27.0,"volume":0.0,"delta":-0.1576,"gamma":0.0001,"vega":19.2466,"theta":-7.4856,"rho":-4.2463,"theo":197.4882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.85,"last_trade_time":"2026-02-12T11:36:59","percent_change":0.0,"prev_day_close":225.300003051758},{"option":"NDXP260327C23000000","bid":1977.4,"bid_size":1.0,"ask":2333.6,"ask_size":1.0,"iv":0.286,"open_interest":0.0,"volume":0.0,"delta":0.8238,"gamma":0.0001,"vega":20.6685,"theta":-7.6826,"rho":19.0798,"theo":2155.9164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2046.5},{"option":"NDXP260327P23000000","bid":219.5,"bid_size":1.0,"ask":223.0,"ask_size":3.0,"iv":0.2859,"open_interest":48.0,"volume":0.0,"delta":-0.1762,"gamma":0.0001,"vega":20.6685,"theta":-7.873,"rho":-4.755,"theo":222.2183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":320.5,"last_trade_time":"2026-02-17T09:50:31","percent_change":0.0,"prev_day_close":253.349990844727},{"option":"NDXP260327C23200000","bid":1801.1,"bid_size":1.0,"ask":2160.5,"ask_size":1.0,"iv":0.2778,"open_interest":0.0,"volume":0.0,"delta":0.8033,"gamma":0.0001,"vega":22.092,"theta":-8.0708,"rho":18.7287,"theo":1984.4192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.39996337891},{"option":"NDXP260327P23200000","bid":247.0,"bid_size":1.0,"ask":250.5,"ask_size":3.0,"iv":0.2792,"open_interest":37.0,"volume":0.0,"delta":-0.1967,"gamma":0.0001,"vega":22.092,"theta":-8.2416,"rho":-5.3132,"theo":249.8487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.05,"last_trade_time":"2026-02-11T11:20:39","percent_change":0.0,"prev_day_close":284.649993896484},{"option":"NDXP260327C23400000","bid":1645.5,"bid_size":1.0,"ask":1992.0,"ask_size":1.0,"iv":0.2737,"open_interest":0.0,"volume":0.0,"delta":0.7807,"gamma":0.0001,"vega":23.5336,"theta":-8.4321,"rho":18.3202,"theo":1816.0682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1715.94995117188},{"option":"NDXP260327P23400000","bid":277.5,"bid_size":1.0,"ask":281.5,"ask_size":3.0,"iv":0.2723,"open_interest":5.0,"volume":0.0,"delta":-0.2193,"gamma":0.0001,"vega":23.5336,"theta":-8.5832,"rho":-5.929,"theo":280.6253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.65,"last_trade_time":"2026-02-09T10:56:36","percent_change":0.0,"prev_day_close":319.599990844727},{"option":"NDXP260327C23500000","bid":1646.5,"bid_size":1.0,"ask":1819.1,"ask_size":1.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":0.7686,"gamma":0.0001,"vega":24.2568,"theta":-8.5995,"rho":18.0872,"theo":1733.2002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260327P23500000","bid":294.1,"bid_size":1.0,"ask":298.0,"ask_size":2.0,"iv":0.2688,"open_interest":0.0,"volume":11.0,"delta":-0.2314,"gamma":0.0001,"vega":24.2568,"theta":-8.7408,"rho":-6.2656,"theo":297.321,"change":244.2,"open":248.2,"high":250.2,"low":244.2,"tick":"down","last_trade_price":244.2,"last_trade_time":"2026-02-18T11:10:52","percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260327C23600000","bid":1564.8,"bid_size":1.0,"ask":1735.7,"ask_size":1.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.7558,"gamma":0.0001,"vega":24.9628,"theta":-8.7566,"rho":17.8419,"theo":1651.2702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1555.25},{"option":"NDXP260327P23600000","bid":311.8,"bid_size":1.0,"ask":315.8,"ask_size":2.0,"iv":0.2652,"open_interest":13.0,"volume":0.0,"delta":-0.2442,"gamma":0.0001,"vega":24.9628,"theta":-8.8881,"rho":-6.6144,"theo":314.9548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.7,"last_trade_time":"2026-02-12T10:22:46","percent_change":0.0,"prev_day_close":358.5},{"option":"NDXP260327C23700000","bid":1483.7,"bid_size":1.0,"ask":1653.1,"ask_size":1.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.7424,"gamma":0.0002,"vega":25.6551,"theta":-8.9021,"rho":17.5838,"theo":1570.3134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1476.95001220703},{"option":"NDXP260327P23700000","bid":330.1,"bid_size":1.0,"ask":334.4,"ask_size":2.0,"iv":0.2617,"open_interest":13.0,"volume":0.0,"delta":-0.2576,"gamma":0.0002,"vega":25.6551,"theta":-9.0239,"rho":-6.9761,"theo":333.5618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.55,"last_trade_time":"2026-02-11T09:30:16","percent_change":0.0,"prev_day_close":379.550003051758},{"option":"NDXP260327C23800000","bid":1402.1,"bid_size":1.0,"ask":1576.5,"ask_size":1.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":0.7284,"gamma":0.0002,"vega":26.344,"theta":-9.0348,"rho":17.304,"theo":1490.3854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1401.95001220703},{"option":"NDXP260327P23800000","bid":349.9,"bid_size":1.0,"ask":354.1,"ask_size":2.0,"iv":0.2581,"open_interest":7.0,"volume":0.0,"delta":-0.2716,"gamma":0.0002,"vega":26.344,"theta":-9.1468,"rho":-7.3595,"theo":353.1976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.7,"last_trade_time":"2026-02-12T09:38:12","percent_change":0.0,"prev_day_close":401.649993896484},{"option":"NDXP260327C23900000","bid":1317.7,"bid_size":1.0,"ask":1495.3,"ask_size":1.0,"iv":0.2535,"open_interest":0.0,"volume":0.0,"delta":0.7136,"gamma":0.0002,"vega":27.0224,"theta":-9.1529,"rho":16.9994,"theo":1411.5677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1324.30004882812},{"option":"NDXP260327P23900000","bid":370.6,"bid_size":1.0,"ask":374.6,"ask_size":2.0,"iv":0.2544,"open_interest":0.0,"volume":0.0,"delta":-0.2864,"gamma":0.0002,"vega":27.0224,"theta":-9.255,"rho":-7.7677,"theo":373.9437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":425.099990844727},{"option":"NDXP260327C24000000","bid":1322.4,"bid_size":1.0,"ask":1347.4,"ask_size":1.0,"iv":0.2512,"open_interest":0.0,"volume":0.0,"delta":0.6982,"gamma":0.0002,"vega":27.6707,"theta":-9.2549,"rho":16.6784,"theo":1333.9316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1249.30004882812},{"option":"NDXP260327P24000000","bid":392.5,"bid_size":1.0,"ask":396.6,"ask_size":2.0,"iv":0.2507,"open_interest":2.0,"volume":0.0,"delta":-0.3018,"gamma":0.0002,"vega":27.6707,"theta":-9.3473,"rho":-8.1922,"theo":395.8714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":475.13,"last_trade_time":"2026-02-17T09:42:12","percent_change":0.0,"prev_day_close":449.75},{"option":"NDXP260327C24100000","bid":1246.6,"bid_size":1.0,"ask":1271.1,"ask_size":1.0,"iv":0.248,"open_interest":0.0,"volume":0.0,"delta":0.682,"gamma":0.0002,"vega":28.285,"theta":-9.3396,"rho":16.344,"theo":1257.525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1175.79998779297},{"option":"NDXP260327P24100000","bid":415.4,"bid_size":1.0,"ask":419.5,"ask_size":1.0,"iv":0.2469,"open_interest":3.0,"volume":0.0,"delta":-0.3179,"gamma":0.0002,"vega":28.285,"theta":-9.4221,"rho":-8.6303,"theo":419.0285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":443.02,"last_trade_time":"2026-02-13T13:18:20","percent_change":0.0,"prev_day_close":475.800003051758},{"option":"NDXP260327C24200000","bid":1171.9,"bid_size":1.0,"ask":1195.3,"ask_size":1.0,"iv":0.2436,"open_interest":0.0,"volume":0.0,"delta":0.6651,"gamma":0.0002,"vega":28.8745,"theta":-9.4051,"rho":15.9848,"theo":1182.415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1103.54998779297},{"option":"NDXP260327P24200000","bid":439.8,"bid_size":1.0,"ask":444.0,"ask_size":1.0,"iv":0.2431,"open_interest":5.0,"volume":0.0,"delta":-0.3349,"gamma":0.0002,"vega":28.8745,"theta":-9.4778,"rho":-9.093,"theo":443.4824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":520.3,"last_trade_time":"2026-02-17T11:19:28","percent_change":0.0,"prev_day_close":503.300003051758},{"option":"NDXP260327C24300000","bid":1098.5,"bid_size":1.0,"ask":1121.0,"ask_size":1.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.6474,"gamma":0.0002,"vega":29.432,"theta":-9.4494,"rho":15.5961,"theo":1108.7065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1033.85003662109},{"option":"NDXP260327P24300000","bid":465.4,"bid_size":1.0,"ask":469.8,"ask_size":1.0,"iv":0.2392,"open_interest":1.0,"volume":0.0,"delta":-0.3526,"gamma":0.0002,"vega":29.432,"theta":-9.5124,"rho":-9.5852,"theo":469.3376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":617.2,"last_trade_time":"2026-02-13T09:31:08","percent_change":0.0,"prev_day_close":532.200012207031},{"option":"NDXP260327C24400000","bid":1027.2,"bid_size":1.0,"ask":1049.1,"ask_size":1.0,"iv":0.2363,"open_interest":0.0,"volume":0.0,"delta":0.6289,"gamma":0.0002,"vega":29.9369,"theta":-9.4708,"rho":15.1903,"theo":1036.4895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":963.950012207031},{"option":"NDXP260327P24400000","bid":492.7,"bid_size":6.0,"ask":497.0,"ask_size":1.0,"iv":0.2354,"open_interest":3.0,"volume":0.0,"delta":-0.3711,"gamma":0.0002,"vega":29.9369,"theta":-9.5239,"rho":-10.0947,"theo":496.6844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":612.2,"last_trade_time":"2026-02-17T12:21:50","percent_change":0.0,"prev_day_close":562.700012207031},{"option":"NDXP260327C24500000","bid":956.1,"bid_size":1.0,"ask":979.8,"ask_size":1.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":0.6096,"gamma":0.0002,"vega":30.3851,"theta":-9.4677,"rho":14.7683,"theo":965.8253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.149993896484},{"option":"NDXP260327P24500000","bid":521.3,"bid_size":6.0,"ask":525.9,"ask_size":1.0,"iv":0.2314,"open_interest":8.0,"volume":0.0,"delta":-0.3904,"gamma":0.0002,"vega":30.3851,"theta":-9.511,"rho":-10.6202,"theo":525.584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":652.1,"last_trade_time":"2026-02-17T09:43:55","percent_change":0.0,"prev_day_close":594.950012207031},{"option":"NDXP260327C24600000","bid":896.1,"bid_size":1.0,"ask":900.7,"ask_size":1.0,"iv":0.2279,"open_interest":1.0,"volume":0.0,"delta":0.5894,"gamma":0.0002,"vega":30.7794,"theta":-9.4381,"rho":14.3141,"theo":896.8154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":787.2,"last_trade_time":"2026-02-17T09:49:06","percent_change":0.0,"prev_day_close":830.149993896484},{"option":"NDXP260327P24600000","bid":548.1,"bid_size":1.0,"ask":563.8,"ask_size":1.0,"iv":0.2284,"open_interest":3.0,"volume":0.0,"delta":-0.4106,"gamma":0.0002,"vega":30.7794,"theta":-9.4717,"rho":-11.178,"theo":556.1379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":588.9,"last_trade_time":"2026-02-13T13:14:44","percent_change":0.0,"prev_day_close":629.100006103516},{"option":"NDXP260327C24700000","bid":828.4,"bid_size":1.0,"ask":833.1,"ask_size":1.0,"iv":0.2239,"open_interest":3.0,"volume":0.0,"delta":0.5684,"gamma":0.0002,"vega":31.105,"theta":-9.3799,"rho":13.8317,"theo":829.5996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":998.0,"last_trade_time":"2026-02-05T09:50:07","percent_change":0.0,"prev_day_close":765.75},{"option":"NDXP260327P24700000","bid":580.1,"bid_size":1.0,"ask":596.3,"ask_size":1.0,"iv":0.2244,"open_interest":15.0,"volume":0.0,"delta":-0.4316,"gamma":0.0002,"vega":31.105,"theta":-9.4036,"rho":-11.764,"theo":588.4859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":676.9,"last_trade_time":"2026-02-13T11:06:29","percent_change":0.0,"prev_day_close":664.25},{"option":"NDXP260327C24800000","bid":763.3,"bid_size":1.0,"ask":767.9,"ask_size":1.0,"iv":0.2199,"open_interest":1.0,"volume":0.0,"delta":0.5464,"gamma":0.0002,"vega":31.3472,"theta":-9.2914,"rho":13.3362,"theo":764.2771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":780.0,"last_trade_time":"2026-02-12T15:42:25","percent_change":0.0,"prev_day_close":704.199981689453},{"option":"NDXP260327P24800000","bid":614.2,"bid_size":1.0,"ask":630.7,"ask_size":1.0,"iv":0.22,"open_interest":3.0,"volume":0.0,"delta":-0.4536,"gamma":0.0002,"vega":31.3472,"theta":-9.3053,"rho":-12.3631,"theo":622.7271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":486.33,"last_trade_time":"2026-02-09T14:52:17","percent_change":0.0,"prev_day_close":704.0},{"option":"NDXP260327C24900000","bid":700.1,"bid_size":1.0,"ask":704.6,"ask_size":1.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":0.5237,"gamma":0.0002,"vega":31.5017,"theta":-9.1714,"rho":12.8127,"theo":700.9576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.850006103516},{"option":"NDXP260327P24900000","bid":650.7,"bid_size":1.0,"ask":667.0,"ask_size":1.0,"iv":0.2165,"open_interest":4.0,"volume":0.0,"delta":-0.4763,"gamma":0.0002,"vega":31.5017,"theta":-9.1756,"rho":-12.9901,"theo":658.9715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":698.6,"last_trade_time":"2026-02-13T12:55:44","percent_change":0.0,"prev_day_close":742.100006103516},{"option":"NDXP260327C25000000","bid":638.9,"bid_size":1.0,"ask":643.4,"ask_size":1.0,"iv":0.2118,"open_interest":2.0,"volume":1.0,"delta":0.5,"gamma":0.0002,"vega":31.5569,"theta":-9.0181,"rho":12.255,"theo":639.8283,"change":2.55,"open":590.3,"high":590.3,"low":590.3,"tick":"down","last_trade_price":590.3,"last_trade_time":"2026-02-18T09:35:48","percent_change":0.433858,"prev_day_close":587.75},{"option":"NDXP260327P25000000","bid":688.1,"bid_size":1.0,"ask":707.0,"ask_size":1.0,"iv":0.2117,"open_interest":7.0,"volume":0.0,"delta":-0.5,"gamma":0.0002,"vega":31.5569,"theta":-9.0124,"rho":-13.6514,"theo":697.4059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":851.25,"last_trade_time":"2026-02-12T15:46:43","percent_change":0.0,"prev_day_close":785.0},{"option":"NDXP260327C25100000","bid":580.3,"bid_size":1.0,"ask":584.7,"ask_size":1.0,"iv":0.2078,"open_interest":0.0,"volume":2.0,"delta":0.4756,"gamma":0.0002,"vega":31.5026,"theta":-8.8304,"rho":11.6857,"theo":581.0468,"change":114.0,"open":647.1,"high":647.1,"low":647.1,"tick":"no_change","last_trade_price":647.1,"last_trade_time":"2026-02-18T10:17:55","percent_change":21.3844,"prev_day_close":533.099975585938},{"option":"NDXP260327P25100000","bid":728.7,"bid_size":1.0,"ask":745.8,"ask_size":1.0,"iv":0.2081,"open_interest":19.0,"volume":0.0,"delta":-0.5244,"gamma":0.0002,"vega":31.5026,"theta":-8.8149,"rho":-14.3243,"theo":738.1882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":608.8,"last_trade_time":"2026-02-11T14:58:54","percent_change":0.0,"prev_day_close":829.700012207031},{"option":"NDXP260327C25200000","bid":524.1,"bid_size":1.0,"ask":528.7,"ask_size":6.0,"iv":0.2038,"open_interest":3.0,"volume":7.0,"delta":0.4503,"gamma":0.0002,"vega":31.3261,"theta":-8.6083,"rho":11.0914,"theo":524.7603,"change":42.65,"open":588.5,"high":589.6,"low":524.0,"tick":"down","last_trade_price":524.0,"last_trade_time":"2026-02-18T14:43:32","percent_change":8.8605,"prev_day_close":481.349990844727},{"option":"NDXP260327P25200000","bid":771.6,"bid_size":1.0,"ask":790.3,"ask_size":1.0,"iv":0.2035,"open_interest":15.0,"volume":0.0,"delta":-0.5496,"gamma":0.0002,"vega":31.3261,"theta":-8.583,"rho":-15.0222,"theo":781.4655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":673.7,"last_trade_time":"2026-02-12T10:14:40","percent_change":0.0,"prev_day_close":878.049987792969},{"option":"NDXP260327C25300000","bid":470.5,"bid_size":7.0,"ask":474.9,"ask_size":6.0,"iv":0.1996,"open_interest":1.0,"volume":0.0,"delta":0.4244,"gamma":0.0002,"vega":31.0122,"theta":-8.3512,"rho":10.4664,"theo":471.1996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":451.2,"last_trade_time":"2026-02-17T14:29:15","percent_change":0.0,"prev_day_close":431.550003051758},{"option":"NDXP260327P25300000","bid":817.0,"bid_size":1.0,"ask":836.1,"ask_size":1.0,"iv":0.2,"open_interest":9.0,"volume":0.0,"delta":-0.5756,"gamma":0.0002,"vega":31.0122,"theta":-8.3161,"rho":-15.7508,"theo":827.4686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":691.1,"last_trade_time":"2026-02-12T09:49:50","percent_change":0.0,"prev_day_close":927.600006103516},{"option":"NDXP260327C25400000","bid":419.8,"bid_size":1.0,"ask":424.2,"ask_size":2.0,"iv":0.1957,"open_interest":3.0,"volume":1.0,"delta":0.3979,"gamma":0.0002,"vega":30.5658,"theta":-8.0598,"rho":9.838,"theo":420.5273,"change":52.75,"open":437.7,"high":437.7,"low":437.7,"tick":"down","last_trade_price":437.7,"last_trade_time":"2026-02-18T10:01:33","percent_change":13.7031,"prev_day_close":384.950012207031},{"option":"NDXP260327P25400000","bid":864.0,"bid_size":1.0,"ask":885.8,"ask_size":1.0,"iv":0.1951,"open_interest":11.0,"volume":0.0,"delta":-0.6021,"gamma":0.0002,"vega":30.5658,"theta":-8.0149,"rho":-16.4828,"theo":876.3601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":688.7,"last_trade_time":"2026-02-12T09:42:33","percent_change":0.0,"prev_day_close":980.449981689453},{"option":"NDXP260327C25500000","bid":372.1,"bid_size":1.0,"ask":376.3,"ask_size":1.0,"iv":0.1918,"open_interest":2.0,"volume":2.0,"delta":0.371,"gamma":0.0002,"vega":29.9637,"theta":-7.7355,"rho":9.185,"theo":372.8828,"change":18.8,"open":337.0,"high":360.1,"low":337.0,"tick":"up","last_trade_price":360.1,"last_trade_time":"2026-02-18T09:43:59","percent_change":5.50835,"prev_day_close":341.300003051758},{"option":"NDXP260327P25500000","bid":917.2,"bid_size":1.0,"ask":937.6,"ask_size":1.0,"iv":0.1919,"open_interest":6.0,"volume":0.0,"delta":-0.629,"gamma":0.0002,"vega":29.9637,"theta":-7.6808,"rho":-17.2394,"theo":928.2793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":900.0,"last_trade_time":"2026-02-12T10:54:41","percent_change":0.0,"prev_day_close":1035.84997558594},{"option":"NDXP260327C25600000","bid":327.3,"bid_size":1.0,"ask":331.4,"ask_size":1.0,"iv":0.1879,"open_interest":10.0,"volume":0.0,"delta":0.3437,"gamma":0.0002,"vega":29.2041,"theta":-7.3793,"rho":8.5226,"theo":328.428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":308.4,"last_trade_time":"2026-02-17T15:14:22","percent_change":0.0,"prev_day_close":300.600006103516},{"option":"NDXP260327P25600000","bid":971.7,"bid_size":1.0,"ask":994.1,"ask_size":1.0,"iv":0.1876,"open_interest":5.0,"volume":0.0,"delta":-0.6562,"gamma":0.0002,"vega":29.2041,"theta":-7.3148,"rho":-18.0053,"theo":983.3884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":723.2,"last_trade_time":"2026-01-30T12:34:40","percent_change":0.0,"prev_day_close":1093.20001220703},{"option":"NDXP260327C25700000","bid":285.8,"bid_size":1.0,"ask":289.8,"ask_size":2.0,"iv":0.1841,"open_interest":5.0,"volume":7.0,"delta":0.3164,"gamma":0.0002,"vega":28.3028,"theta":-6.9938,"rho":7.8626,"theo":287.1889,"change":45.15,"open":323.0,"high":342.7,"low":308.4,"tick":"down","last_trade_price":308.4,"last_trade_time":"2026-02-18T14:13:15","percent_change":17.151,"prev_day_close":263.25},{"option":"NDXP260327P25700000","bid":1027.9,"bid_size":1.0,"ask":1052.3,"ask_size":1.0,"iv":0.1837,"open_interest":1.0,"volume":0.0,"delta":-0.6836,"gamma":0.0002,"vega":28.3028,"theta":-6.9196,"rho":-18.7688,"theo":1041.713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":715.0,"last_trade_time":"2026-01-30T11:02:03","percent_change":0.0,"prev_day_close":1155.0},{"option":"NDXP260327C25800000","bid":247.7,"bid_size":1.0,"ask":251.6,"ask_size":2.0,"iv":0.1804,"open_interest":2.0,"volume":3.0,"delta":0.2892,"gamma":0.0002,"vega":27.2257,"theta":-6.5815,"rho":7.1897,"theo":249.2308,"change":57.0,"open":263.1,"high":285.4,"low":263.1,"tick":"up","last_trade_price":285.4,"last_trade_time":"2026-02-18T10:51:38","percent_change":24.9562,"prev_day_close":228.400001525879},{"option":"NDXP260327P25800000","bid":1069.8,"bid_size":1.0,"ask":1137.8,"ask_size":1.0,"iv":0.1811,"open_interest":2.0,"volume":0.0,"delta":-0.7107,"gamma":0.0002,"vega":27.2257,"theta":-6.4975,"rho":-19.5454,"theo":1103.3187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":751.1,"last_trade_time":"2026-01-30T11:11:54","percent_change":0.0,"prev_day_close":1220.5},{"option":"NDXP260327C25900000","bid":212.6,"bid_size":1.0,"ask":216.4,"ask_size":2.0,"iv":0.1768,"open_interest":7.0,"volume":0.0,"delta":0.2624,"gamma":0.0002,"vega":26.0216,"theta":-6.146,"rho":6.5369,"theo":214.5429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.9,"last_trade_time":"2026-02-13T09:40:59","percent_change":0.0,"prev_day_close":196.949996948242},{"option":"NDXP260327P25900000","bid":1134.8,"bid_size":1.0,"ask":1202.3,"ask_size":1.0,"iv":0.1777,"open_interest":0.0,"volume":0.0,"delta":-0.7376,"gamma":0.0002,"vega":26.0216,"theta":-6.0521,"rho":-20.3018,"theo":1168.1946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.29998779297},{"option":"NDXP260327C26000000","bid":181.1,"bid_size":1.0,"ask":184.7,"ask_size":3.0,"iv":0.1733,"open_interest":4.0,"volume":1.0,"delta":0.2361,"gamma":0.0002,"vega":24.6617,"theta":-5.6922,"rho":5.8822,"theo":183.1095,"change":52.05,"open":220.6,"high":220.6,"low":220.6,"tick":"up","last_trade_price":220.6,"last_trade_time":"2026-02-18T11:13:46","percent_change":30.881,"prev_day_close":168.549995422363},{"option":"NDXP260327P26000000","bid":1202.8,"bid_size":1.0,"ask":1270.2,"ask_size":1.0,"iv":0.1743,"open_interest":5.0,"volume":0.0,"delta":-0.7639,"gamma":0.0002,"vega":24.6617,"theta":-5.5886,"rho":-21.06,"theo":1236.325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1354.03,"last_trade_time":"2026-02-13T15:15:17","percent_change":0.0,"prev_day_close":1359.95001220703},{"option":"NDXP260327C26100000","bid":152.9,"bid_size":1.0,"ask":156.3,"ask_size":3.0,"iv":0.17,"open_interest":2.0,"volume":1.0,"delta":0.2107,"gamma":0.0002,"vega":23.1892,"theta":-5.226,"rho":5.2574,"theo":154.9195,"change":45.25,"open":188.5,"high":188.5,"low":188.5,"tick":"down","last_trade_price":188.5,"last_trade_time":"2026-02-18T11:13:46","percent_change":31.5881,"prev_day_close":143.25},{"option":"NDXP260327P26100000","bid":1218.1,"bid_size":1.0,"ask":1396.2,"ask_size":1.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-0.7893,"gamma":0.0002,"vega":23.1892,"theta":-5.1125,"rho":-21.7884,"theo":1307.6988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1432.20001220703},{"option":"NDXP260327C26200000","bid":127.9,"bid_size":3.0,"ask":131.4,"ask_size":3.0,"iv":0.1669,"open_interest":4.0,"volume":4.0,"delta":0.1863,"gamma":0.0002,"vega":21.6127,"theta":-4.7549,"rho":4.6481,"theo":129.9037,"change":38.25,"open":119.8,"high":159.1,"low":119.8,"tick":"up","last_trade_price":159.1,"last_trade_time":"2026-02-18T11:23:13","percent_change":31.6508,"prev_day_close":120.850002288818},{"option":"NDXP260327P26200000","bid":1294.9,"bid_size":1.0,"ask":1468.7,"ask_size":1.0,"iv":0.1667,"open_interest":0.0,"volume":0.0,"delta":-0.8137,"gamma":0.0002,"vega":21.6127,"theta":-4.6316,"rho":-22.5013,"theo":1382.2467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.29998779297},{"option":"NDXP260327C26300000","bid":106.5,"bid_size":5.0,"ask":109.5,"ask_size":3.0,"iv":0.1641,"open_interest":6.0,"volume":5.0,"delta":0.1633,"gamma":0.0002,"vega":19.9608,"theta":-4.2869,"rho":4.0791,"theo":108.0071,"change":32.65,"open":99.9,"high":133.9,"low":99.5,"tick":"up","last_trade_price":133.9,"last_trade_time":"2026-02-18T11:23:13","percent_change":32.2469,"prev_day_close":101.25},{"option":"NDXP260327P26300000","bid":1372.5,"bid_size":1.0,"ask":1546.5,"ask_size":1.0,"iv":0.164,"open_interest":0.0,"volume":0.0,"delta":-0.8367,"gamma":0.0002,"vega":19.9608,"theta":-4.1539,"rho":-23.1739,"theo":1459.914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1588.79998779297},{"option":"NDXP260327C26400000","bid":87.8,"bid_size":1.0,"ask":90.8,"ask_size":3.0,"iv":0.1614,"open_interest":3.0,"volume":0.0,"delta":0.1418,"gamma":0.0002,"vega":18.2757,"theta":-3.8308,"rho":3.5413,"theo":89.0833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.45,"last_trade_time":"2026-02-17T12:11:46","percent_change":0.0,"prev_day_close":84.3499984741211},{"option":"NDXP260327P26400000","bid":1453.4,"bid_size":1.0,"ask":1630.7,"ask_size":1.0,"iv":0.1623,"open_interest":0.0,"volume":0.0,"delta":-0.8582,"gamma":0.0002,"vega":18.2757,"theta":-3.688,"rho":-23.8152,"theo":1540.5539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1668.95001220703},{"option":"NDXP260327C26500000","bid":72.0,"bid_size":2.0,"ask":74.7,"ask_size":3.0,"iv":0.1591,"open_interest":9.0,"volume":0.0,"delta":0.1222,"gamma":0.0002,"vega":16.5789,"theta":-3.3948,"rho":3.0545,"theo":72.982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.15,"last_trade_time":"2026-02-13T13:18:20","percent_change":0.0,"prev_day_close":70.0},{"option":"NDXP260327P26500000","bid":1537.2,"bid_size":1.0,"ask":1710.9,"ask_size":1.0,"iv":0.159,"open_interest":0.0,"volume":0.0,"delta":-0.8778,"gamma":0.0002,"vega":16.5789,"theta":-3.2421,"rho":-24.4056,"theo":1624.0164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1758.04998779297},{"option":"NDXP260327C26600000","bid":58.9,"bid_size":4.0,"ask":61.4,"ask_size":3.0,"iv":0.1571,"open_interest":7.0,"volume":2.0,"delta":0.1045,"gamma":0.0001,"vega":14.926,"theta":-2.9863,"rho":2.6093,"theo":59.465,"change":18.1,"open":75.85,"high":75.85,"low":75.85,"tick":"no_change","last_trade_price":75.85,"last_trade_time":"2026-02-18T12:12:23","percent_change":31.342,"prev_day_close":57.75},{"option":"NDXP260327P26600000","bid":1623.5,"bid_size":1.0,"ask":1797.0,"ask_size":1.0,"iv":0.1569,"open_interest":0.0,"volume":0.0,"delta":-0.8955,"gamma":0.0001,"vega":14.926,"theta":-2.8238,"rho":-24.9544,"theo":1710.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1847.54998779297},{"option":"NDXP260327C26700000","bid":47.9,"bid_size":4.0,"ask":50.2,"ask_size":3.0,"iv":0.1554,"open_interest":12.0,"volume":2.0,"delta":0.0889,"gamma":0.0001,"vega":13.3317,"theta":-2.611,"rho":2.2203,"theo":48.2893,"change":14.95,"open":62.45,"high":62.45,"low":62.45,"tick":"no_change","last_trade_price":62.45,"last_trade_time":"2026-02-18T12:12:23","percent_change":31.4737,"prev_day_close":47.5},{"option":"NDXP260327P26700000","bid":1712.1,"bid_size":1.0,"ask":1884.7,"ask_size":1.0,"iv":0.1546,"open_interest":0.0,"volume":0.0,"delta":-0.9111,"gamma":0.0001,"vega":13.3317,"theta":-2.4387,"rho":-25.447,"theo":1798.4513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1931.94995117188},{"option":"NDXP260327C26800000","bid":39.0,"bid_size":1.0,"ask":41.1,"ask_size":3.0,"iv":0.1538,"open_interest":13.0,"volume":0.0,"delta":0.0752,"gamma":0.0001,"vega":11.846,"theta":-2.2728,"rho":1.876,"theo":39.1574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.02,"last_trade_time":"2026-02-17T12:45:11","percent_change":0.0,"prev_day_close":39.1499996185303},{"option":"NDXP260327P26800000","bid":1706.3,"bid_size":1.0,"ask":2063.4,"ask_size":1.0,"iv":0.1496,"open_interest":0.0,"volume":0.0,"delta":-0.9248,"gamma":0.0001,"vega":11.846,"theta":-2.0907,"rho":-25.8949,"theo":1888.8832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2026.10003662109},{"option":"NDXP260327C26900000","bid":31.7,"bid_size":3.0,"ask":33.8,"ask_size":3.0,"iv":0.153,"open_interest":5.0,"volume":1.0,"delta":0.0635,"gamma":0.0001,"vega":10.4687,"theta":-1.9731,"rho":1.5849,"theo":31.7873,"change":4.26,"open":36.41,"high":36.41,"low":36.41,"tick":"up","last_trade_price":36.41,"last_trade_time":"2026-02-18T13:43:21","percent_change":13.2504,"prev_day_close":32.1500005722046},{"option":"NDXP260327P26900000","bid":1806.6,"bid_size":1.0,"ask":2161.0,"ask_size":1.0,"iv":0.1551,"open_interest":0.0,"volume":0.0,"delta":-0.9365,"gamma":0.0001,"vega":10.4687,"theta":-1.7813,"rho":-26.2895,"theo":1981.0769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2118.10003662109},{"option":"NDXP260327C27000000","bid":25.9,"bid_size":3.0,"ask":27.8,"ask_size":3.0,"iv":0.1523,"open_interest":22.0,"volume":1.0,"delta":0.0536,"gamma":0.0001,"vega":9.2354,"theta":-1.7118,"rho":1.3346,"theo":25.8821,"change":3.38,"open":29.88,"high":29.88,"low":29.88,"tick":"down","last_trade_price":29.88,"last_trade_time":"2026-02-18T13:43:21","percent_change":12.7547,"prev_day_close":26.5},{"option":"NDXP260327P27000000","bid":1899.7,"bid_size":1.0,"ask":2256.2,"ask_size":1.0,"iv":0.1555,"open_interest":0.0,"volume":0.0,"delta":-0.9464,"gamma":0.0001,"vega":9.2354,"theta":-1.5101,"rho":-26.6434,"theo":2074.7354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2217.34997558594},{"option":"NDXP260327C27100000","bid":21.2,"bid_size":3.0,"ask":23.0,"ask_size":3.0,"iv":0.152,"open_interest":13.0,"volume":0.0,"delta":0.0453,"gamma":0.0001,"vega":8.1256,"theta":-1.4865,"rho":1.1274,"theo":21.1851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.05,"last_trade_time":"2026-02-12T10:04:28","percent_change":0.0,"prev_day_close":21.9500007629395},{"option":"NDXP260327P27100000","bid":1994.6,"bid_size":1.0,"ask":2350.1,"ask_size":1.0,"iv":0.155,"open_interest":0.0,"volume":0.0,"delta":-0.9547,"gamma":0.0001,"vega":8.1256,"theta":-1.275,"rho":-26.9542,"theo":2169.6023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2307.04992675781},{"option":"NDXP260327C27200000","bid":17.5,"bid_size":2.0,"ask":19.1,"ask_size":3.0,"iv":0.152,"open_interest":12.0,"volume":0.0,"delta":0.0383,"gamma":0.0001,"vega":7.1594,"theta":-1.2939,"rho":0.9536,"theo":17.4496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.75,"last_trade_time":"2026-02-13T13:28:06","percent_change":0.0,"prev_day_close":18.25},{"option":"NDXP260327P27200000","bid":2090.3,"bid_size":1.0,"ask":2445.8,"ask_size":1.0,"iv":0.1553,"open_interest":0.0,"volume":0.0,"delta":-0.9617,"gamma":0.0001,"vega":7.1594,"theta":-1.0726,"rho":-27.2316,"theo":2265.4305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2400.64990234375},{"option":"NDXP260327C27300000","bid":14.4,"bid_size":9.0,"ask":16.0,"ask_size":9.0,"iv":0.1519,"open_interest":2.0,"volume":0.0,"delta":0.0326,"gamma":0.0001,"vega":6.3078,"theta":-1.1302,"rho":0.8092,"theo":14.4828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.4,"last_trade_time":"2026-02-03T10:50:30","percent_change":0.0,"prev_day_close":15.2499995231628},{"option":"NDXP260327P27300000","bid":2187.3,"bid_size":1.0,"ask":2541.4,"ask_size":1.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.9674,"gamma":0.0001,"vega":6.3078,"theta":-0.8991,"rho":-27.4795,"theo":2362.0276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2497.75},{"option":"NDXP260327C27400000","bid":12.0,"bid_size":4.0,"ask":13.5,"ask_size":4.0,"iv":0.1523,"open_interest":0.0,"volume":1.0,"delta":0.0278,"gamma":0.0,"vega":5.5701,"theta":-0.991,"rho":0.6912,"theo":12.1106,"change":3.5,"open":16.3,"high":16.3,"low":16.3,"tick":"up","last_trade_price":16.3,"last_trade_time":"2026-02-18T10:49:21","percent_change":27.3437,"prev_day_close":12.8000001907349},{"option":"NDXP260327P27400000","bid":2283.9,"bid_size":1.0,"ask":2636.8,"ask_size":1.0,"iv":0.1545,"open_interest":0.0,"volume":0.0,"delta":-0.9722,"gamma":0.0,"vega":5.5701,"theta":-0.7501,"rho":-27.7011,"theo":2459.2191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2600.80004882812},{"option":"NDXP260327C27500000","bid":10.1,"bid_size":4.0,"ask":11.4,"ask_size":4.0,"iv":0.153,"open_interest":6.0,"volume":1.0,"delta":0.0238,"gamma":0.0,"vega":4.9317,"theta":-0.8726,"rho":0.591,"theo":10.2036,"change":1.6,"open":12.45,"high":12.45,"low":12.45,"tick":"up","last_trade_price":12.45,"last_trade_time":"2026-02-18T10:07:42","percent_change":14.7465,"prev_day_close":10.8500003814697},{"option":"NDXP260327P27500000","bid":2380.3,"bid_size":1.0,"ask":2736.9,"ask_size":1.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":-0.9761,"gamma":0.0,"vega":4.9317,"theta":-0.6219,"rho":-27.9049,"theo":2556.8759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2692.54992675781},{"option":"NDXP260327C27600000","bid":8.5,"bid_size":4.0,"ask":9.9,"ask_size":6.0,"iv":0.1542,"open_interest":35.0,"volume":0.0,"delta":0.0206,"gamma":0.0,"vega":4.3724,"theta":-0.7714,"rho":0.509,"theo":8.6591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.09,"last_trade_time":"2026-02-11T11:09:19","percent_change":0.0,"prev_day_close":9.40000009536743},{"option":"NDXP260327P27600000","bid":2478.3,"bid_size":1.0,"ask":2833.9,"ask_size":1.0,"iv":0.1584,"open_interest":0.0,"volume":0.0,"delta":-0.9794,"gamma":0.0,"vega":4.3724,"theta":-0.5109,"rho":-28.0905,"theo":2654.8951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2790.45007324219},{"option":"NDXP260327C27700000","bid":7.2,"bid_size":5.0,"ask":8.5,"ask_size":6.0,"iv":0.1553,"open_interest":1.0,"volume":1.0,"delta":0.0178,"gamma":0.0,"vega":3.8882,"theta":-0.6844,"rho":0.4402,"theo":7.3939,"change":0.95,"open":9.0,"high":9.0,"low":9.0,"tick":"down","last_trade_price":9.0,"last_trade_time":"2026-02-18T10:07:42","percent_change":11.8012,"prev_day_close":8.04999995231628},{"option":"NDXP260327P27700000","bid":2577.8,"bid_size":1.0,"ask":2930.7,"ask_size":1.0,"iv":0.1582,"open_interest":0.0,"volume":0.0,"delta":-0.9822,"gamma":0.0,"vega":3.8882,"theta":-0.4141,"rho":-28.2628,"theo":2753.1938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2888.44995117188},{"option":"NDXP260327C27800000","bid":6.1,"bid_size":5.0,"ask":7.5,"ask_size":6.0,"iv":0.1564,"open_interest":4.0,"volume":0.0,"delta":0.0154,"gamma":0.0,"vega":3.4666,"theta":-0.6094,"rho":0.3812,"theo":6.3516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.12,"last_trade_time":"2026-02-17T09:50:32","percent_change":0.0,"prev_day_close":7.09999990463257},{"option":"NDXP260327P27800000","bid":2676.4,"bid_size":1.0,"ask":3031.7,"ask_size":1.0,"iv":0.1634,"open_interest":0.0,"volume":0.0,"delta":-0.9846,"gamma":0.0,"vega":3.4666,"theta":-0.3293,"rho":-28.4254,"theo":2851.7152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2989.95007324219},{"option":"NDXP260327C27900000","bid":5.2,"bid_size":5.0,"ask":6.6,"ask_size":7.0,"iv":0.1571,"open_interest":4.0,"volume":1.0,"delta":0.0135,"gamma":0.0,"vega":3.0954,"theta":-0.5444,"rho":0.3322,"theo":5.4869,"change":1.4,"open":7.5,"high":7.5,"low":7.5,"tick":"up","last_trade_price":7.5,"last_trade_time":"2026-02-18T10:49:21","percent_change":22.9508,"prev_day_close":6.10000014305115},{"option":"NDXP260327P27900000","bid":2775.1,"bid_size":1.0,"ask":3130.5,"ask_size":1.0,"iv":0.1496,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0,"vega":3.0954,"theta":-0.2545,"rho":-28.578,"theo":2950.4143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3087.70007324219},{"option":"NDXP260327C28000000","bid":4.5,"bid_size":5.0,"ask":5.8,"ask_size":7.0,"iv":0.1595,"open_interest":2.0,"volume":0.0,"delta":0.0118,"gamma":0.0,"vega":2.7708,"theta":-0.4878,"rho":0.2909,"theo":4.7634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.22,"last_trade_time":"2026-02-10T16:03:37","percent_change":0.0,"prev_day_close":5.39999985694885},{"option":"NDXP260327P28000000","bid":2872.2,"bid_size":1.0,"ask":3225.4,"ask_size":1.0,"iv":0.1446,"open_interest":0.0,"volume":0.0,"delta":-0.9882,"gamma":0.0,"vega":2.7708,"theta":-0.1881,"rho":-28.7229,"theo":3049.2546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3186.5},{"option":"NDXP260327C28200000","bid":3.4,"bid_size":7.0,"ask":4.8,"ask_size":7.0,"iv":0.1629,"open_interest":21.0,"volume":0.0,"delta":0.0091,"gamma":0.0,"vega":2.2386,"theta":-0.3956,"rho":0.2243,"theo":3.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.35,"last_trade_time":"2026-02-11T11:09:19","percent_change":0.0,"prev_day_close":4.29999995231628},{"option":"NDXP260327P28200000","bid":3070.3,"bid_size":1.0,"ask":3423.5,"ask_size":1.0,"iv":0.143,"open_interest":0.0,"volume":0.0,"delta":-0.9909,"gamma":0.0,"vega":2.2386,"theta":-0.0763,"rho":-28.9966,"theo":3247.2644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3384.5},{"option":"NDXP260327C28400000","bid":2.65,"bid_size":6.0,"ask":4.0,"ask_size":8.0,"iv":0.1668,"open_interest":1.0,"volume":0.0,"delta":0.0072,"gamma":0.0,"vega":1.8272,"theta":-0.3254,"rho":0.1767,"theo":2.849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.75,"last_trade_time":"2026-02-05T11:07:55","percent_change":0.0,"prev_day_close":3.60000002384186},{"option":"NDXP260327P28400000","bid":3268.7,"bid_size":1.0,"ask":3621.9,"ask_size":1.0,"iv":0.1395,"open_interest":0.0,"volume":0.0,"delta":-0.9928,"gamma":0.0,"vega":1.8272,"theta":0.0,"rho":-29.2514,"theo":3445.5954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3582.90002441406},{"option":"NDXP260327C28500000","bid":2.35,"bid_size":6.0,"ask":3.7,"ask_size":8.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":1.6596,"theta":-0.2969,"rho":0.1575,"theo":2.5391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.29999995231628},{"option":"NDXP260327P28500000","bid":3368.0,"bid_size":1.0,"ask":3721.2,"ask_size":1.0,"iv":0.1785,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":1.6596,"theta":0.0,"rho":-29.3742,"theo":3544.8492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3682.80004882812},{"option":"NDXP260327C28600000","bid":2.1,"bid_size":6.0,"ask":3.4,"ask_size":8.0,"iv":0.1709,"open_interest":1.0,"volume":0.0,"delta":0.0058,"gamma":0.0,"vega":1.5124,"theta":-0.272,"rho":0.141,"theo":2.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.75,"last_trade_time":"2026-02-05T11:07:55","percent_change":0.0,"prev_day_close":3.02500009536743},{"option":"NDXP260327P28600000","bid":3467.3,"bid_size":1.0,"ask":3820.5,"ask_size":1.0,"iv":0.1812,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0,"vega":1.5124,"theta":0.0,"rho":-29.4942,"theo":3644.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3778.29992675781},{"option":"NDXP260327C28800000","bid":1.65,"bid_size":6.0,"ask":3.0,"ask_size":9.0,"iv":0.1754,"open_interest":0.0,"volume":0.0,"delta":0.0047,"gamma":0.0,"vega":1.2686,"theta":-0.2313,"rho":0.1152,"theo":1.8603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.54999995231628},{"option":"NDXP260327P28800000","bid":3666.0,"bid_size":1.0,"ask":4019.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0,"vega":1.2686,"theta":0.0,"rho":-29.7273,"theo":3842.8618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3980.04992675781},{"option":"NDXP260327C29000000","bid":1.35,"bid_size":7.0,"ask":2.65,"ask_size":9.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":0.0039,"gamma":0.0,"vega":1.0802,"theta":-0.2,"rho":0.0956,"theo":1.554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.17500004172325},{"option":"NDXP260327P29000000","bid":3864.9,"bid_size":1.0,"ask":4218.0,"ask_size":1.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0,"vega":1.0802,"theta":0.0,"rho":-29.9539,"theo":4041.6831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4178.85009765625},{"option":"NDXP260327C29500000","bid":0.7,"bid_size":6.0,"ask":2.0,"ask_size":9.0,"iv":0.1908,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.7657,"theta":-0.1488,"rho":0.0647,"theo":1.0788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.47499994933605},{"option":"NDXP260327P29500000","bid":4362.2,"bid_size":1.0,"ask":4715.3,"ask_size":1.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.7657,"theta":0.0,"rho":-30.5028,"theo":4539.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4676.0},{"option":"NDXP260327C30000000","bid":0.35,"bid_size":5.0,"ask":1.7,"ask_size":15.0,"iv":0.2026,"open_interest":30.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.579,"theta":-0.1186,"rho":0.0472,"theo":0.8166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.67,"last_trade_time":"2026-02-17T11:32:55","percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"NDXP260327P30000000","bid":4859.7,"bid_size":1.0,"ask":5212.8,"ask_size":1.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.579,"theta":0.0,"rho":-31.0381,"theo":5036.5835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5178.09985351562},{"option":"NDXP260327C30500000","bid":0.15,"bid_size":4.0,"ask":1.5,"ask_size":18.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.4555,"theta":-0.0986,"rho":0.0364,"theo":0.6512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"NDXP260327P30500000","bid":5357.3,"bid_size":1.0,"ask":5710.5,"ask_size":1.0,"iv":0.2405,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.4555,"theta":0.0,"rho":-31.5669,"theo":5534.237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5674.55004882812},{"option":"NDXP260327C31000000","bid":0.0,"bid_size":0.0,"ask":1.25,"ask_size":16.0,"iv":0.225,"open_interest":60.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.3686,"theta":-0.084,"rho":0.0288,"theo":0.5354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.94,"last_trade_time":"2026-02-17T11:32:55","percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260327P31000000","bid":5855.0,"bid_size":1.0,"ask":6208.2,"ask_size":1.0,"iv":0.2565,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.3686,"theta":0.0,"rho":-32.0923,"theo":6031.9402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6172.15014648438},{"option":"NDXP260327C32000000","bid":0.0,"bid_size":0.0,"ask":1.05,"ask_size":24.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.2542,"theta":-0.0639,"rho":0.0194,"theo":0.3838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.725000023841858},{"option":"NDXP260327P32000000","bid":6850.4,"bid_size":1.0,"ask":7203.6,"ask_size":1.0,"iv":0.2867,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.2539,"theta":0.0,"rho":-33.1376,"theo":7027.426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7167.5},{"option":"NDXP260327C33000000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":24.0,"iv":0.2759,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1843,"theta":-0.0504,"rho":0.0136,"theo":0.2886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.600000023841858},{"option":"NDXP260327P33000000","bid":7846.0,"bid_size":1.0,"ask":8199.2,"ask_size":1.0,"iv":0.2994,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1843,"theta":0.0,"rho":-34.1791,"theo":8022.9691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8162.94995117188},{"option":"NDXP260331C10000000","bid":14705.8,"bid_size":1.0,"ask":15060.7,"ask_size":1.0,"iv":0.9389,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.2644,"theta":0.0,"rho":10.8854,"theo":14879.7561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14743.8002929688},{"option":"NDXP260331P10000000","bid":0.55,"bid_size":6.0,"ask":1.9,"ask_size":7.0,"iv":0.885,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.2644,"theta":-0.2688,"rho":-0.0266,"theo":2.0164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.52500005066395},{"option":"NDXP260331C11000000","bid":13710.9,"bid_size":1.0,"ask":14065.5,"ask_size":1.0,"iv":0.8602,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.3501,"theta":0.0,"rho":11.9663,"theo":13884.8821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13749.1997070312},{"option":"NDXP260331P11000000","bid":1.0,"bid_size":7.0,"ask":2.4,"ask_size":6.0,"iv":0.8187,"open_interest":0.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.35,"theta":-0.327,"rho":-0.0358,"theo":2.551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.17499995231628},{"option":"NDXP260331C12000000","bid":12716.2,"bid_size":1.0,"ask":13070.9,"ask_size":1.0,"iv":0.7905,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.4622,"theta":0.0,"rho":13.0439,"theo":12890.1638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12754.9501953125},{"option":"NDXP260331P12000000","bid":1.75,"bid_size":7.0,"ask":3.2,"ask_size":6.0,"iv":0.7608,"open_interest":0.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.462,"theta":-0.3982,"rho":-0.0483,"theo":3.2411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.14999997615814},{"option":"NDXP260331C13000000","bid":11721.9,"bid_size":1.0,"ask":12076.6,"ask_size":1.0,"iv":0.727,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.6144,"theta":0.0,"rho":14.1166,"theo":11895.6631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11759.0},{"option":"NDXP260331P13000000","bid":2.9,"bid_size":7.0,"ask":4.3,"ask_size":6.0,"iv":0.7066,"open_interest":0.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.6142,"theta":-0.4868,"rho":-0.0655,"theo":4.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.37500011920929},{"option":"NDXP260331C14000000","bid":10727.9,"bid_size":1.0,"ask":11082.6,"ask_size":1.0,"iv":0.6683,"open_interest":1.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.8215,"theta":0.0,"rho":15.1822,"theo":10901.4861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3986.7,"last_trade_time":"2025-04-07T09:30:41","percent_change":0.0,"prev_day_close":10765.3999023438},{"option":"NDXP260331P14000000","bid":4.4,"bid_size":6.0,"ask":5.8,"ask_size":5.0,"iv":0.6542,"open_interest":251.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.8211,"theta":-0.5999,"rho":-0.09,"theo":5.3821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.37,"last_trade_time":"2026-02-03T11:31:00","percent_change":0.0,"prev_day_close":6.09999990463257},{"option":"NDXP260331C14200000","bid":10527.4,"bid_size":1.0,"ask":10880.7,"ask_size":1.0,"iv":0.6465,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.8715,"theta":0.0,"rho":15.3942,"theo":10702.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10566.7001953125},{"option":"NDXP260331P14200000","bid":4.7,"bid_size":6.0,"ask":6.2,"ask_size":6.0,"iv":0.6438,"open_interest":17.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.8713,"theta":-0.6263,"rho":-0.096,"theo":5.6806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.95,"last_trade_time":"2026-01-12T13:49:58","percent_change":0.0,"prev_day_close":6.5},{"option":"NDXP260331C14400000","bid":10328.7,"bid_size":1.0,"ask":10681.9,"ask_size":1.0,"iv":0.636,"open_interest":1.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.9255,"theta":0.0,"rho":15.6057,"theo":10503.9387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3830.9,"last_trade_time":"2025-04-07T09:30:40","percent_change":0.0,"prev_day_close":10368.0502929688},{"option":"NDXP260331P14400000","bid":5.1,"bid_size":6.0,"ask":6.6,"ask_size":6.0,"iv":0.6337,"open_interest":0.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.9254,"theta":-0.6541,"rho":-0.1026,"theo":6.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":442.0,"last_trade_time":"2025-04-10T09:31:41","percent_change":0.0,"prev_day_close":6.95000004768372},{"option":"NDXP260331C14600000","bid":10130.0,"bid_size":1.0,"ask":10483.2,"ask_size":1.0,"iv":0.6254,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.9838,"theta":0.0,"rho":15.8166,"theo":10305.1981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10169.3999023438},{"option":"NDXP260331P14600000","bid":5.5,"bid_size":6.0,"ask":7.0,"ask_size":6.0,"iv":0.6234,"open_interest":0.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.9837,"theta":-0.6833,"rho":-0.1096,"theo":6.3415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.34999990463257},{"option":"NDXP260331C14800000","bid":9933.1,"bid_size":1.0,"ask":10287.7,"ask_size":1.0,"iv":0.6232,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":1.0466,"theta":0.0,"rho":16.027,"theo":10106.4826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7964.09,"last_trade_time":"2025-06-25T14:34:17","percent_change":0.0,"prev_day_close":9970.7998046875},{"option":"NDXP260331P14800000","bid":5.9,"bid_size":6.0,"ask":7.4,"ask_size":6.0,"iv":0.6129,"open_interest":4.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":1.0467,"theta":-0.7144,"rho":-0.1174,"theo":6.7087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.58,"last_trade_time":"2026-01-12T14:00:20","percent_change":0.0,"prev_day_close":7.79999995231628},{"option":"NDXP260331C15000000","bid":9734.7,"bid_size":1.0,"ask":10089.1,"ask_size":1.0,"iv":0.6136,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":1.114,"theta":0.0,"rho":16.2366,"theo":9907.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7779.3,"last_trade_time":"2025-06-25T14:34:17","percent_change":0.0,"prev_day_close":9767.80029296875},{"option":"NDXP260331P15000000","bid":6.3,"bid_size":6.0,"ask":7.8,"ask_size":6.0,"iv":0.6024,"open_interest":13.0,"volume":1.0,"delta":-0.0045,"gamma":0.0,"vega":1.1136,"theta":-0.7469,"rho":-0.1257,"theo":7.1004,"change":-2.0,"open":6.3,"high":6.3,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T11:05:19","percent_change":-24.0964,"prev_day_close":8.29999995231628},{"option":"NDXP260331C15200000","bid":9536.0,"bid_size":1.0,"ask":9890.4,"ask_size":1.0,"iv":0.6025,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":1.1858,"theta":0.0,"rho":16.4455,"theo":9709.1377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9569.19970703125},{"option":"NDXP260331P15200000","bid":6.8,"bid_size":6.0,"ask":8.2,"ask_size":5.0,"iv":0.592,"open_interest":2.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":1.1858,"theta":-0.7819,"rho":-0.1348,"theo":7.5278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":893.1,"last_trade_time":"2025-04-09T09:59:20","percent_change":0.0,"prev_day_close":8.79999995231628},{"option":"NDXP260331C15400000","bid":9337.2,"bid_size":1.0,"ask":9691.8,"ask_size":1.0,"iv":0.5909,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":1.2623,"theta":0.0,"rho":16.6537,"theo":9510.514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9375.39990234375},{"option":"NDXP260331P15400000","bid":7.3,"bid_size":6.0,"ask":8.8,"ask_size":6.0,"iv":0.5824,"open_interest":1.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":1.2624,"theta":-0.8188,"rho":-0.1446,"theo":7.986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":705.1,"last_trade_time":"2025-04-08T09:33:28","percent_change":0.0,"prev_day_close":9.40000009536743},{"option":"NDXP260331C15600000","bid":9136.9,"bid_size":1.0,"ask":9490.1,"ask_size":1.0,"iv":0.5737,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":1.3444,"theta":-0.0316,"rho":16.8612,"theo":9311.9269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9176.89990234375},{"option":"NDXP260331P15600000","bid":7.8,"bid_size":6.0,"ask":9.3,"ask_size":6.0,"iv":0.5721,"open_interest":3.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":1.3444,"theta":-0.858,"rho":-0.1551,"theo":8.4809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.6,"last_trade_time":"2026-02-17T09:32:23","percent_change":0.0,"prev_day_close":9.9500002861023},{"option":"NDXP260331C15800000","bid":8938.4,"bid_size":1.0,"ask":9291.3,"ask_size":1.0,"iv":0.5638,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":1.433,"theta":-0.091,"rho":17.0678,"theo":9113.3799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8978.2998046875},{"option":"NDXP260331P15800000","bid":8.3,"bid_size":6.0,"ask":9.8,"ask_size":5.0,"iv":0.562,"open_interest":7.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":1.4331,"theta":-0.8998,"rho":-0.1665,"theo":9.0159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.75,"last_trade_time":"2026-02-17T09:49:01","percent_change":0.0,"prev_day_close":10.5499997138977},{"option":"NDXP260331C16000000","bid":8739.9,"bid_size":1.0,"ask":9092.8,"ask_size":1.0,"iv":0.5536,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":1.5294,"theta":-0.153,"rho":17.2734,"theo":8914.8773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8782.7001953125},{"option":"NDXP260331P16000000","bid":8.9,"bid_size":6.0,"ask":10.4,"ask_size":5.0,"iv":0.5525,"open_interest":13.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":1.5295,"theta":-0.9441,"rho":-0.179,"theo":9.5953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.43,"last_trade_time":"2026-01-21T10:53:05","percent_change":0.0,"prev_day_close":11.1999998092651},{"option":"NDXP260331C16200000","bid":8541.5,"bid_size":1.0,"ask":8894.2,"ask_size":1.0,"iv":0.544,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":1.6346,"theta":-0.218,"rho":17.4776,"theo":8716.4243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8584.400390625},{"option":"NDXP260331P16200000","bid":9.6,"bid_size":6.0,"ask":11.1,"ask_size":6.0,"iv":0.5424,"open_interest":8.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":1.6347,"theta":-0.9914,"rho":-0.1928,"theo":10.2243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.32,"last_trade_time":"2026-02-03T11:31:00","percent_change":0.0,"prev_day_close":11.9499998092651},{"option":"NDXP260331C16400000","bid":8343.1,"bid_size":1.0,"ask":8696.0,"ask_size":1.0,"iv":0.5341,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":1.7489,"theta":-0.2862,"rho":17.6804,"theo":8518.0269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8386.099609375},{"option":"NDXP260331P16400000","bid":10.3,"bid_size":5.0,"ask":11.7,"ask_size":5.0,"iv":0.5327,"open_interest":97.0,"volume":0.0,"delta":-0.0074,"gamma":0.0,"vega":1.7489,"theta":-1.0418,"rho":-0.208,"theo":10.908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.18,"last_trade_time":"2026-02-13T16:10:26","percent_change":0.0,"prev_day_close":12.8000001907349},{"option":"NDXP260331C16600000","bid":8144.7,"bid_size":1.0,"ask":8497.7,"ask_size":1.0,"iv":0.5242,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":1.8722,"theta":-0.3578,"rho":17.8817,"theo":8319.6915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8185.69995117188},{"option":"NDXP260331P16600000","bid":11.1,"bid_size":4.0,"ask":12.5,"ask_size":11.0,"iv":0.523,"open_interest":18.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":1.8723,"theta":-1.0959,"rho":-0.2247,"theo":11.6554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.13,"last_trade_time":"2026-02-13T16:10:26","percent_change":0.0,"prev_day_close":13.5},{"option":"NDXP260331C16800000","bid":7946.4,"bid_size":1.0,"ask":8299.4,"ask_size":1.0,"iv":0.5145,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":2.0043,"theta":-0.4333,"rho":18.0815,"theo":8121.4248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7989.75},{"option":"NDXP260331P16800000","bid":11.9,"bid_size":7.0,"ask":13.3,"ask_size":10.0,"iv":0.5135,"open_interest":0.0,"volume":10.0,"delta":-0.0087,"gamma":0.0,"vega":2.0044,"theta":-1.1536,"rho":-0.2429,"theo":12.4707,"change":-3.21,"open":11.24,"high":11.24,"low":11.24,"tick":"down","last_trade_price":11.24,"last_trade_time":"2026-02-18T13:33:43","percent_change":-22.2145,"prev_day_close":14.4499998092651},{"option":"NDXP260331C17000000","bid":7748.2,"bid_size":1.0,"ask":8101.2,"ask_size":1.0,"iv":0.505,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":2.1465,"theta":-0.5127,"rho":18.2798,"theo":7923.2334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7789.5},{"option":"NDXP260331P17000000","bid":12.7,"bid_size":4.0,"ask":14.1,"ask_size":9.0,"iv":0.5041,"open_interest":14.0,"volume":0.0,"delta":-0.0094,"gamma":0.0,"vega":2.1466,"theta":-1.2154,"rho":-0.2627,"theo":13.3614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.9,"last_trade_time":"2025-12-31T15:21:17","percent_change":0.0,"prev_day_close":15.4499998092651},{"option":"NDXP260331C17200000","bid":7550.0,"bid_size":1.0,"ask":7903.1,"ask_size":1.0,"iv":0.4955,"open_interest":1.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":2.301,"theta":-0.5965,"rho":18.4762,"theo":7725.1252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1942.3,"last_trade_time":"2025-04-07T09:30:40","percent_change":0.0,"prev_day_close":7591.5},{"option":"NDXP260331P17200000","bid":13.7,"bid_size":4.0,"ask":15.1,"ask_size":9.0,"iv":0.495,"open_interest":4.0,"volume":0.0,"delta":-0.0102,"gamma":0.0,"vega":2.3012,"theta":-1.2816,"rho":-0.2842,"theo":14.3352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.1,"last_trade_time":"2025-09-10T16:05:56","percent_change":0.0,"prev_day_close":16.5499997138977},{"option":"NDXP260331C17400000","bid":7351.2,"bid_size":1.0,"ask":7705.1,"ask_size":1.0,"iv":0.4847,"open_interest":1.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":2.4706,"theta":-0.685,"rho":18.6703,"theo":7527.1099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1822.3,"last_trade_time":"2025-04-07T09:30:40","percent_change":0.0,"prev_day_close":7393.64990234375},{"option":"NDXP260331P17400000","bid":14.7,"bid_size":4.0,"ask":16.2,"ask_size":9.0,"iv":0.4858,"open_interest":2.0,"volume":0.0,"delta":-0.011,"gamma":0.0,"vega":2.4708,"theta":-1.3524,"rho":-0.3081,"theo":15.4019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.86,"last_trade_time":"2025-11-11T15:45:17","percent_change":0.0,"prev_day_close":18.25},{"option":"NDXP260331C17500000","bid":7252.1,"bid_size":1.0,"ask":7606.1,"ask_size":1.0,"iv":0.4799,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":2.5617,"theta":-0.7312,"rho":18.7664,"theo":7428.141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7294.80004882812},{"option":"NDXP260331P17500000","bid":15.3,"bid_size":4.0,"ask":16.8,"ask_size":9.0,"iv":0.4812,"open_interest":0.0,"volume":0.0,"delta":-0.0115,"gamma":0.0,"vega":2.5619,"theta":-1.3897,"rho":-0.3211,"theo":15.974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.4499998092651},{"option":"NDXP260331C17600000","bid":7153.2,"bid_size":1.0,"ask":7507.2,"ask_size":1.0,"iv":0.4756,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0,"vega":2.6571,"theta":-0.7787,"rho":18.8617,"theo":7329.2003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7198.10009765625},{"option":"NDXP260331P17600000","bid":15.9,"bid_size":4.0,"ask":17.3,"ask_size":8.0,"iv":0.4767,"open_interest":0.0,"volume":0.0,"delta":-0.012,"gamma":0.0,"vega":2.6573,"theta":-1.4283,"rho":-0.3348,"theo":16.5743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.1000003814697},{"option":"NDXP260331C17700000","bid":7054.2,"bid_size":1.0,"ask":7408.2,"ask_size":1.0,"iv":0.471,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":2.7566,"theta":-0.8276,"rho":18.9562,"theo":7230.2899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7097.09985351562},{"option":"NDXP260331P17700000","bid":16.5,"bid_size":4.0,"ask":18.0,"ask_size":9.0,"iv":0.4723,"open_interest":1.0,"volume":0.0,"delta":-0.0125,"gamma":0.0,"vega":2.7568,"theta":-1.4684,"rho":-0.3493,"theo":17.205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1781.05,"last_trade_time":"2025-04-07T12:31:33","percent_change":0.0,"prev_day_close":19.8499994277954},{"option":"NDXP260331C17800000","bid":6955.3,"bid_size":1.0,"ask":7309.4,"ask_size":1.0,"iv":0.4666,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":2.8601,"theta":-0.8781,"rho":19.0499,"theo":7131.4119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6998.25},{"option":"NDXP260331P17800000","bid":17.2,"bid_size":4.0,"ask":18.6,"ask_size":8.0,"iv":0.4679,"open_interest":1.0,"volume":0.0,"delta":-0.013,"gamma":0.0,"vega":2.8604,"theta":-1.5101,"rho":-0.3646,"theo":17.868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.4,"last_trade_time":"2026-01-30T13:54:59","percent_change":0.0,"prev_day_close":20.6500005722046},{"option":"NDXP260331C17900000","bid":6856.5,"bid_size":1.0,"ask":7210.5,"ask_size":1.0,"iv":0.4624,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":2.9677,"theta":-0.9302,"rho":19.1429,"theo":7032.5684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6455.77,"last_trade_time":"2025-08-12T11:11:08","percent_change":0.0,"prev_day_close":6899.55004882812},{"option":"NDXP260331P17900000","bid":17.9,"bid_size":4.0,"ask":19.3,"ask_size":8.0,"iv":0.4635,"open_interest":0.0,"volume":0.0,"delta":-0.0136,"gamma":0.0,"vega":2.9679,"theta":-1.5534,"rho":-0.3806,"theo":18.5656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2177.62,"last_trade_time":"2025-04-07T09:34:17","percent_change":0.0,"prev_day_close":21.4499998092651},{"option":"NDXP260331C18000000","bid":6757.7,"bid_size":1.0,"ask":7111.5,"ask_size":1.0,"iv":0.4582,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0,"vega":3.0793,"theta":-0.984,"rho":19.235,"theo":6933.7618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2115.26,"last_trade_time":"2025-04-21T09:55:31","percent_change":0.0,"prev_day_close":6800.85009765625},{"option":"NDXP260331P18000000","bid":18.6,"bid_size":5.0,"ask":20.1,"ask_size":9.0,"iv":0.4592,"open_interest":5.0,"volume":0.0,"delta":-0.0142,"gamma":0.0,"vega":3.0793,"theta":-1.5982,"rho":-0.3974,"theo":19.2982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.4,"last_trade_time":"2026-02-03T14:20:18","percent_change":0.0,"prev_day_close":22.25},{"option":"NDXP260331C18100000","bid":6659.0,"bid_size":1.0,"ask":7012.7,"ask_size":1.0,"iv":0.4539,"open_interest":1.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":3.1954,"theta":-1.0395,"rho":19.3264,"theo":6834.994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6274.02,"last_trade_time":"2025-08-12T11:11:08","percent_change":0.0,"prev_day_close":6702.14990234375},{"option":"NDXP260331P18100000","bid":19.3,"bid_size":5.0,"ask":20.9,"ask_size":9.0,"iv":0.455,"open_interest":0.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":3.1956,"theta":-1.645,"rho":-0.4151,"theo":20.0733,"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":23.1000003814697},{"option":"NDXP260331C18200000","bid":6560.2,"bid_size":1.0,"ask":6914.0,"ask_size":1.0,"iv":0.4496,"open_interest":1.0,"volume":0.0,"delta":0.9845,"gamma":0.0,"vega":3.3165,"theta":-1.0969,"rho":19.417,"theo":6736.2676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1941.1,"last_trade_time":"2025-04-08T11:09:29","percent_change":0.0,"prev_day_close":6603.59985351562},{"option":"NDXP260331P18200000","bid":20.2,"bid_size":4.0,"ask":21.7,"ask_size":9.0,"iv":0.4506,"open_interest":1.0,"volume":0.0,"delta":-0.0155,"gamma":0.0,"vega":3.3167,"theta":-1.6935,"rho":-0.4335,"theo":20.8879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1212.61,"last_trade_time":"2025-04-30T09:50:01","percent_change":0.0,"prev_day_close":24.0500001907349},{"option":"NDXP260331C18300000","bid":6461.5,"bid_size":1.0,"ask":6815.3,"ask_size":1.0,"iv":0.4553,"open_interest":2.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":3.4433,"theta":-1.1562,"rho":19.5066,"theo":6637.5849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6804.79,"last_trade_time":"2025-10-13T11:00:35","percent_change":0.0,"prev_day_close":6505.0498046875},{"option":"NDXP260331P18300000","bid":21.0,"bid_size":4.0,"ask":22.6,"ask_size":10.0,"iv":0.4464,"open_interest":0.0,"volume":0.0,"delta":-0.0162,"gamma":0.0,"vega":3.4432,"theta":-1.7438,"rho":-0.4528,"theo":21.7431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.0500001907349},{"option":"NDXP260331C18400000","bid":6362.8,"bid_size":1.0,"ask":6716.6,"ask_size":1.0,"iv":0.4506,"open_interest":0.0,"volume":0.0,"delta":0.9831,"gamma":0.0,"vega":3.5768,"theta":-1.2174,"rho":19.5952,"theo":6538.9487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1897.93,"last_trade_time":"2025-04-21T09:55:31","percent_change":0.0,"prev_day_close":6406.5498046875},{"option":"NDXP260331P18400000","bid":21.9,"bid_size":4.0,"ask":23.5,"ask_size":10.0,"iv":0.4422,"open_interest":1.0,"volume":0.0,"delta":-0.0169,"gamma":0.0,"vega":3.5766,"theta":-1.7962,"rho":-0.4733,"theo":22.6479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.7,"last_trade_time":"2025-09-25T09:44:56","percent_change":0.0,"prev_day_close":26.0500001907349},{"option":"NDXP260331C18500000","bid":6264.2,"bid_size":1.0,"ask":6618.0,"ask_size":1.0,"iv":0.4461,"open_interest":4.0,"volume":0.0,"delta":0.9823,"gamma":0.0,"vega":3.7174,"theta":-1.2808,"rho":19.6825,"theo":6440.3622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6621.71,"last_trade_time":"2025-10-13T11:00:35","percent_change":0.0,"prev_day_close":6308.05004882812},{"option":"NDXP260331P18500000","bid":22.8,"bid_size":4.0,"ask":24.4,"ask_size":9.0,"iv":0.438,"open_interest":1.0,"volume":0.0,"delta":-0.0177,"gamma":0.0,"vega":3.7174,"theta":-1.8508,"rho":-0.495,"theo":23.6035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.3,"last_trade_time":"2026-01-12T10:24:03","percent_change":0.0,"prev_day_close":27.1000003814697},{"option":"NDXP260331C18600000","bid":6165.7,"bid_size":1.0,"ask":6523.1,"ask_size":1.0,"iv":0.4461,"open_interest":2.0,"volume":0.0,"delta":0.9815,"gamma":0.0,"vega":3.8656,"theta":-1.3463,"rho":19.7684,"theo":6341.8288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1793.76,"last_trade_time":"2025-04-21T09:55:31","percent_change":0.0,"prev_day_close":6204.05004882812},{"option":"NDXP260331P18600000","bid":23.9,"bid_size":3.0,"ask":25.4,"ask_size":9.0,"iv":0.4339,"open_interest":0.0,"volume":0.0,"delta":-0.0185,"gamma":0.0,"vega":3.8656,"theta":-1.9074,"rho":-0.5181,"theo":24.611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.25},{"option":"NDXP260331C18700000","bid":6067.2,"bid_size":1.0,"ask":6424.3,"ask_size":1.0,"iv":0.4411,"open_interest":0.0,"volume":0.0,"delta":0.9806,"gamma":0.0,"vega":4.0212,"theta":-1.4141,"rho":19.8528,"theo":6243.3522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2880.63,"last_trade_time":"2025-05-01T10:06:47","percent_change":0.0,"prev_day_close":6106.0},{"option":"NDXP260331P18700000","bid":24.8,"bid_size":3.0,"ask":26.5,"ask_size":10.0,"iv":0.4299,"open_interest":0.0,"volume":0.0,"delta":-0.0194,"gamma":0.0,"vega":4.0212,"theta":-1.9664,"rho":-0.5427,"theo":25.6754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.4499998092651},{"option":"NDXP260331C18800000","bid":5968.0,"bid_size":1.0,"ask":6325.8,"ask_size":1.0,"iv":0.4236,"open_interest":1.0,"volume":0.0,"delta":0.9797,"gamma":0.0,"vega":4.1838,"theta":-1.4842,"rho":19.9357,"theo":6144.9363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6084.05,"last_trade_time":"2026-02-13T11:06:22","percent_change":0.0,"prev_day_close":6007.44995117188},{"option":"NDXP260331P18800000","bid":26.0,"bid_size":2.0,"ask":27.6,"ask_size":9.0,"iv":0.4258,"open_interest":0.0,"volume":0.0,"delta":-0.0203,"gamma":0.0,"vega":4.1836,"theta":-2.0276,"rho":-0.5688,"theo":26.7989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.75},{"option":"NDXP260331C18900000","bid":5869.6,"bid_size":1.0,"ask":6224.1,"ask_size":1.0,"iv":0.4196,"open_interest":1.0,"volume":0.0,"delta":0.9787,"gamma":0.0,"vega":4.3531,"theta":-1.5568,"rho":20.0171,"theo":6046.5848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5985.55,"last_trade_time":"2026-02-13T11:06:22","percent_change":0.0,"prev_day_close":5909.55004882812},{"option":"NDXP260331P18900000","bid":27.2,"bid_size":2.0,"ask":28.8,"ask_size":10.0,"iv":0.4216,"open_interest":1.0,"volume":0.0,"delta":-0.0213,"gamma":0.0,"vega":4.3531,"theta":-2.0914,"rho":-0.5964,"theo":27.9899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.4,"last_trade_time":"2025-10-10T12:52:02","percent_change":0.0,"prev_day_close":32.1000003814697},{"option":"NDXP260331C19000000","bid":5771.3,"bid_size":1.0,"ask":6125.8,"ask_size":1.0,"iv":0.4158,"open_interest":1.0,"volume":0.0,"delta":0.9777,"gamma":0.0,"vega":4.5287,"theta":-1.6318,"rho":20.097,"theo":5948.3011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2091.3,"last_trade_time":"2025-04-23T11:21:08","percent_change":0.0,"prev_day_close":5817.05004882812},{"option":"NDXP260331P19000000","bid":28.3,"bid_size":3.0,"ask":30.0,"ask_size":9.0,"iv":0.4176,"open_interest":1.0,"volume":0.0,"delta":-0.0223,"gamma":0.0,"vega":4.5284,"theta":-2.1575,"rho":-0.6254,"theo":29.2455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.88,"last_trade_time":"2026-01-13T12:08:02","percent_change":0.0,"prev_day_close":33.4500007629394},{"option":"NDXP260331C19100000","bid":5673.8,"bid_size":1.0,"ask":6025.7,"ask_size":1.0,"iv":0.4126,"open_interest":1.0,"volume":0.0,"delta":0.9766,"gamma":0.0,"vega":4.711,"theta":-1.7094,"rho":20.1756,"theo":5850.0887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2048.0,"last_trade_time":"2025-04-14T11:29:24","percent_change":0.0,"prev_day_close":5720.55004882812},{"option":"NDXP260331P19100000","bid":29.7,"bid_size":3.0,"ask":31.3,"ask_size":9.0,"iv":0.4137,"open_interest":0.0,"volume":0.0,"delta":-0.0234,"gamma":0.0,"vega":4.711,"theta":-2.2264,"rho":-0.6559,"theo":30.5757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.0},{"option":"NDXP260331C19200000","bid":5575.6,"bid_size":1.0,"ask":5927.5,"ask_size":1.0,"iv":0.4087,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0,"vega":4.9011,"theta":-1.7897,"rho":20.2527,"theo":5751.9508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5620.55004882812},{"option":"NDXP260331P19200000","bid":31.0,"bid_size":5.0,"ask":32.7,"ask_size":10.0,"iv":0.4096,"open_interest":2.0,"volume":0.0,"delta":-0.0245,"gamma":0.0,"vega":4.9011,"theta":-2.2978,"rho":-0.6878,"theo":31.9788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.25,"last_trade_time":"2026-01-20T11:00:50","percent_change":0.0,"prev_day_close":36.6500015258789},{"option":"NDXP260331C19300000","bid":5477.5,"bid_size":1.0,"ask":5829.4,"ask_size":1.0,"iv":0.4047,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0,"vega":5.1002,"theta":-1.8725,"rho":20.3281,"theo":5653.8911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5524.39990234375},{"option":"NDXP260331P19300000","bid":32.4,"bid_size":3.0,"ask":34.2,"ask_size":9.0,"iv":0.4057,"open_interest":0.0,"volume":0.0,"delta":-0.0257,"gamma":0.0,"vega":5.1,"theta":-2.3717,"rho":-0.7214,"theo":33.458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.3000011444092},{"option":"NDXP260331C19400000","bid":5379.5,"bid_size":1.0,"ask":5731.4,"ask_size":1.0,"iv":0.4009,"open_interest":0.0,"volume":0.0,"delta":0.973,"gamma":0.0,"vega":5.3098,"theta":-1.9581,"rho":20.4016,"theo":5555.9139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5426.94995117188},{"option":"NDXP260331P19400000","bid":33.9,"bid_size":3.0,"ask":35.7,"ask_size":4.0,"iv":0.4018,"open_interest":5.0,"volume":0.0,"delta":-0.027,"gamma":0.0,"vega":5.3098,"theta":-2.4485,"rho":-0.757,"theo":35.0238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.38,"last_trade_time":"2026-02-13T15:02:13","percent_change":0.0,"prev_day_close":40.0499992370606},{"option":"NDXP260331C19500000","bid":5281.6,"bid_size":1.0,"ask":5633.5,"ask_size":1.0,"iv":0.397,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0,"vega":5.5306,"theta":-2.0463,"rho":20.4727,"theo":5458.0242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5329.30004882812},{"option":"NDXP260331P19500000","bid":35.6,"bid_size":3.0,"ask":37.4,"ask_size":9.0,"iv":0.3979,"open_interest":7.0,"volume":0.0,"delta":-0.0284,"gamma":0.0,"vega":5.5306,"theta":-2.5279,"rho":-0.7948,"theo":36.675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.1,"last_trade_time":"2026-02-03T12:19:19","percent_change":0.0,"prev_day_close":41.9500007629394},{"option":"NDXP260331C19600000","bid":5183.8,"bid_size":1.0,"ask":5535.8,"ask_size":1.0,"iv":0.3933,"open_interest":0.0,"volume":0.0,"delta":0.9702,"gamma":0.0,"vega":5.7624,"theta":-2.1374,"rho":20.5414,"theo":5360.228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5229.90014648438},{"option":"NDXP260331P19600000","bid":37.3,"bid_size":3.0,"ask":39.1,"ask_size":8.0,"iv":0.3941,"open_interest":1.0,"volume":0.0,"delta":-0.0298,"gamma":0.0,"vega":5.7621,"theta":-2.6101,"rho":-0.8351,"theo":38.4174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.7,"last_trade_time":"2025-10-14T09:57:29","percent_change":0.0,"prev_day_close":43.9000015258789},{"option":"NDXP260331C19700000","bid":5086.0,"bid_size":1.0,"ask":5438.1,"ask_size":1.0,"iv":0.3894,"open_interest":0.0,"volume":0.0,"delta":0.9687,"gamma":0.0,"vega":6.0045,"theta":-2.2315,"rho":20.6074,"theo":5262.5319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5132.89990234375},{"option":"NDXP260331P19700000","bid":39.1,"bid_size":3.0,"ask":41.0,"ask_size":9.0,"iv":0.3902,"open_interest":1.0,"volume":0.0,"delta":-0.0313,"gamma":0.0,"vega":6.0045,"theta":-2.6954,"rho":-0.8782,"theo":40.2647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":278.8,"last_trade_time":"2025-09-23T13:25:45","percent_change":0.0,"prev_day_close":46.0499992370606},{"option":"NDXP260331C19800000","bid":4990.5,"bid_size":1.0,"ask":5343.0,"ask_size":1.0,"iv":0.3874,"open_interest":0.0,"volume":0.0,"delta":0.9671,"gamma":0.0,"vega":6.2556,"theta":-2.3285,"rho":20.6709,"theo":5164.9426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5035.30004882812},{"option":"NDXP260331P19800000","bid":41.1,"bid_size":3.0,"ask":42.9,"ask_size":3.0,"iv":0.3866,"open_interest":2.0,"volume":0.0,"delta":-0.0329,"gamma":0.0,"vega":6.2553,"theta":-2.7835,"rho":-0.9236,"theo":42.2134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":290.0,"last_trade_time":"2025-11-19T13:09:54","percent_change":0.0,"prev_day_close":48.25},{"option":"NDXP260331C19900000","bid":4892.9,"bid_size":1.0,"ask":5243.0,"ask_size":1.0,"iv":0.3834,"open_interest":0.0,"volume":0.0,"delta":0.9654,"gamma":0.0,"vega":6.5155,"theta":-2.4287,"rho":20.7321,"theo":5067.4664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2305.0,"last_trade_time":"2025-05-02T15:52:02","percent_change":0.0,"prev_day_close":4939.90014648438},{"option":"NDXP260331P19900000","bid":43.1,"bid_size":4.0,"ask":45.0,"ask_size":5.0,"iv":0.3827,"open_interest":3.0,"volume":0.0,"delta":-0.0346,"gamma":0.0,"vega":6.5155,"theta":-2.8749,"rho":-0.9714,"theo":44.2811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.9,"last_trade_time":"2026-02-05T10:38:58","percent_change":0.0,"prev_day_close":50.7000007629394},{"option":"NDXP260331C20000000","bid":4790.6,"bid_size":1.0,"ask":5145.5,"ask_size":1.0,"iv":0.3762,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0,"vega":6.7847,"theta":-2.5321,"rho":20.7911,"theo":4970.1098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4842.89990234375},{"option":"NDXP260331P20000000","bid":45.2,"bid_size":5.0,"ask":47.2,"ask_size":6.0,"iv":0.3789,"open_interest":21.0,"volume":0.0,"delta":-0.0363,"gamma":0.0,"vega":6.7847,"theta":-2.9694,"rho":-1.0215,"theo":46.4655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.62,"last_trade_time":"2026-02-13T15:02:13","percent_change":0.0,"prev_day_close":53.1499996185303},{"option":"NDXP260331C20025000","bid":4763.7,"bid_size":1.0,"ask":5121.2,"ask_size":1.0,"iv":0.3753,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0,"vega":6.8536,"theta":-2.5584,"rho":20.8054,"theo":4945.7901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4818.35009765625},{"option":"NDXP260331P20025000","bid":45.8,"bid_size":3.0,"ask":47.8,"ask_size":4.0,"iv":0.3781,"open_interest":0.0,"volume":0.0,"delta":-0.0368,"gamma":0.0,"vega":6.8536,"theta":-2.9936,"rho":-1.0344,"theo":47.031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.8500003814697},{"option":"NDXP260331C20050000","bid":4739.4,"bid_size":1.0,"ask":5096.9,"ask_size":1.0,"iv":0.3744,"open_interest":0.0,"volume":0.0,"delta":0.9627,"gamma":0.0,"vega":6.9234,"theta":-2.585,"rho":20.8196,"theo":4921.4785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4794.09985351562},{"option":"NDXP260331P20050000","bid":46.3,"bid_size":3.0,"ask":48.3,"ask_size":4.0,"iv":0.3773,"open_interest":0.0,"volume":0.0,"delta":-0.0373,"gamma":0.0,"vega":6.923,"theta":-3.0178,"rho":-1.0473,"theo":47.6013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.4499988555908},{"option":"NDXP260331C20075000","bid":4715.1,"bid_size":1.0,"ask":5072.6,"ask_size":1.0,"iv":0.3734,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0,"vega":6.9939,"theta":-2.6117,"rho":20.8337,"theo":4897.175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4769.85009765625},{"option":"NDXP260331P20075000","bid":46.9,"bid_size":3.0,"ask":48.9,"ask_size":4.0,"iv":0.3762,"open_interest":0.0,"volume":0.0,"delta":-0.0377,"gamma":0.0,"vega":6.9935,"theta":-3.0423,"rho":-1.0606,"theo":48.183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.1499996185303},{"option":"NDXP260331C20100000","bid":4690.8,"bid_size":1.0,"ask":5048.3,"ask_size":1.0,"iv":0.3726,"open_interest":0.0,"volume":0.0,"delta":0.9618,"gamma":0.0,"vega":7.0653,"theta":-2.6387,"rho":20.8476,"theo":4872.8798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4744.25},{"option":"NDXP260331P20100000","bid":47.5,"bid_size":5.0,"ask":49.4,"ask_size":5.0,"iv":0.3754,"open_interest":4.0,"volume":0.0,"delta":-0.0382,"gamma":0.0,"vega":7.0653,"theta":-3.0672,"rho":-1.074,"theo":48.7764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.7,"last_trade_time":"2026-02-12T13:49:07","percent_change":0.0,"prev_day_close":55.8500003814697},{"option":"NDXP260331C20125000","bid":4666.5,"bid_size":1.0,"ask":5024.0,"ask_size":1.0,"iv":0.3716,"open_interest":0.0,"volume":0.0,"delta":0.9613,"gamma":0.0,"vega":7.1375,"theta":-2.6659,"rho":20.8612,"theo":4848.593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4721.75},{"option":"NDXP260331P20125000","bid":48.1,"bid_size":3.0,"ask":50.1,"ask_size":4.0,"iv":0.3744,"open_interest":0.0,"volume":0.0,"delta":-0.0387,"gamma":0.0,"vega":7.1371,"theta":-3.0921,"rho":-1.0875,"theo":49.3714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.5},{"option":"NDXP260331C20150000","bid":4639.7,"bid_size":1.0,"ask":4999.7,"ask_size":1.0,"iv":0.3708,"open_interest":0.0,"volume":0.0,"delta":0.9608,"gamma":0.0,"vega":7.2107,"theta":-2.6933,"rho":20.8747,"theo":4824.3148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4697.55004882812},{"option":"NDXP260331P20150000","bid":48.7,"bid_size":3.0,"ask":50.7,"ask_size":4.0,"iv":0.3735,"open_interest":0.0,"volume":0.0,"delta":-0.0392,"gamma":0.0,"vega":7.2107,"theta":-3.1174,"rho":-1.1014,"theo":49.9819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.2000007629394},{"option":"NDXP260331C20175000","bid":4617.9,"bid_size":1.0,"ask":4975.1,"ask_size":1.0,"iv":0.3696,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0,"vega":7.2848,"theta":-2.7209,"rho":20.888,"theo":4800.0453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4673.35009765625},{"option":"NDXP260331P20175000","bid":49.3,"bid_size":3.0,"ask":51.3,"ask_size":4.0,"iv":0.3726,"open_interest":0.0,"volume":0.0,"delta":-0.0397,"gamma":0.0,"vega":7.2844,"theta":-3.1426,"rho":-1.1152,"theo":50.5941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.8999996185303},{"option":"NDXP260331C20200000","bid":4593.7,"bid_size":1.0,"ask":4950.9,"ask_size":1.0,"iv":0.3688,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0,"vega":7.3599,"theta":-2.7487,"rho":20.9011,"theo":4775.7847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4648.0},{"option":"NDXP260331P20200000","bid":49.9,"bid_size":5.0,"ask":51.9,"ask_size":5.0,"iv":0.3716,"open_interest":26.0,"volume":1.0,"delta":-0.0402,"gamma":0.0,"vega":7.3599,"theta":-3.1684,"rho":-1.1295,"theo":51.2223,"change":-1.15,"open":57.5,"high":57.5,"low":57.5,"tick":"down","last_trade_price":57.5,"last_trade_time":"2026-02-18T09:35:24","percent_change":-1.96078,"prev_day_close":58.6499996185303},{"option":"NDXP260331C20225000","bid":4569.4,"bid_size":1.0,"ask":4926.6,"ask_size":1.0,"iv":0.3679,"open_interest":0.0,"volume":0.0,"delta":0.9593,"gamma":0.0,"vega":7.436,"theta":-2.7767,"rho":20.9139,"theo":4751.5332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4625.05004882812},{"option":"NDXP260331P20225000","bid":50.6,"bid_size":3.0,"ask":52.6,"ask_size":4.0,"iv":0.3708,"open_interest":0.0,"volume":0.0,"delta":-0.0407,"gamma":0.0,"vega":7.436,"theta":-3.1942,"rho":-1.144,"theo":51.856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.3999996185303},{"option":"NDXP260331C20250000","bid":4545.2,"bid_size":1.0,"ask":4902.4,"ask_size":1.0,"iv":0.367,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0,"vega":7.513,"theta":-2.805,"rho":20.9265,"theo":4727.2909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4595.75},{"option":"NDXP260331P20250000","bid":51.2,"bid_size":3.0,"ask":53.2,"ask_size":3.0,"iv":0.3699,"open_interest":0.0,"volume":0.0,"delta":-0.0412,"gamma":0.0,"vega":7.5126,"theta":-3.2201,"rho":-1.1585,"theo":52.4952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.1500015258789},{"option":"NDXP260331C20275000","bid":4521.0,"bid_size":1.0,"ask":4878.2,"ask_size":1.0,"iv":0.3662,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0,"vega":7.5912,"theta":-2.8335,"rho":20.9388,"theo":4703.0581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4570.90014648438},{"option":"NDXP260331P20275000","bid":51.9,"bid_size":3.0,"ask":53.9,"ask_size":4.0,"iv":0.369,"open_interest":0.0,"volume":0.0,"delta":-0.0418,"gamma":0.0,"vega":7.5912,"theta":-3.2465,"rho":-1.1735,"theo":53.1514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.8499984741211},{"option":"NDXP260331C20300000","bid":4496.8,"bid_size":1.0,"ask":4854.0,"ask_size":1.0,"iv":0.3653,"open_interest":2.0,"volume":0.0,"delta":0.9577,"gamma":0.0,"vega":7.6703,"theta":-2.8622,"rho":20.9509,"theo":4678.8348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":855.6,"last_trade_time":"2025-04-08T14:10:31","percent_change":0.0,"prev_day_close":4546.75},{"option":"NDXP260331P20300000","bid":52.5,"bid_size":4.0,"ask":54.5,"ask_size":6.0,"iv":0.3681,"open_interest":2.0,"volume":0.0,"delta":-0.0423,"gamma":0.0,"vega":7.6698,"theta":-3.2729,"rho":-1.1886,"theo":53.8094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":69.45,"last_trade_time":"2026-02-13T10:38:08","percent_change":0.0,"prev_day_close":61.7000007629394},{"option":"NDXP260331C20325000","bid":4472.5,"bid_size":1.0,"ask":4829.8,"ask_size":1.0,"iv":0.3625,"open_interest":0.0,"volume":0.0,"delta":0.9571,"gamma":0.0,"vega":7.7504,"theta":-2.8911,"rho":20.9627,"theo":4654.6214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4522.64990234375},{"option":"NDXP260331P20325000","bid":53.2,"bid_size":3.0,"ask":55.2,"ask_size":3.0,"iv":0.3671,"open_interest":0.0,"volume":0.0,"delta":-0.0429,"gamma":0.0,"vega":7.7504,"theta":-3.2997,"rho":-1.2041,"theo":54.4852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.4499988555908},{"option":"NDXP260331C20350000","bid":4446.0,"bid_size":1.0,"ask":4805.7,"ask_size":1.0,"iv":0.3601,"open_interest":0.0,"volume":0.0,"delta":0.9566,"gamma":0.0,"vega":7.8316,"theta":-2.9203,"rho":20.9742,"theo":4630.4181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4502.19995117188},{"option":"NDXP260331P20350000","bid":53.8,"bid_size":3.0,"ask":55.9,"ask_size":4.0,"iv":0.3663,"open_interest":0.0,"volume":0.0,"delta":-0.0434,"gamma":0.0,"vega":7.8311,"theta":-3.3265,"rho":-1.2197,"theo":55.1631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.2000007629394},{"option":"NDXP260331C20375000","bid":4421.6,"bid_size":1.0,"ask":4781.5,"ask_size":1.0,"iv":0.3591,"open_interest":0.0,"volume":0.0,"delta":0.956,"gamma":0.0,"vega":7.9137,"theta":-2.9497,"rho":20.9855,"theo":4606.225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4478.10009765625},{"option":"NDXP260331P20375000","bid":54.5,"bid_size":5.0,"ask":56.7,"ask_size":7.0,"iv":0.3654,"open_interest":2.0,"volume":0.0,"delta":-0.044,"gamma":0.0,"vega":7.9132,"theta":-3.3537,"rho":-1.2357,"theo":55.8551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.35,"last_trade_time":"2026-02-12T11:18:11","percent_change":0.0,"prev_day_close":63.9999980926514},{"option":"NDXP260331C20400000","bid":4397.4,"bid_size":1.0,"ask":4757.4,"ask_size":1.0,"iv":0.3583,"open_interest":0.0,"volume":0.0,"delta":0.9554,"gamma":0.0,"vega":7.9967,"theta":-2.9793,"rho":20.9965,"theo":4582.0424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4454.0},{"option":"NDXP260331P20400000","bid":55.2,"bid_size":5.0,"ask":57.3,"ask_size":6.0,"iv":0.3644,"open_interest":2.0,"volume":0.0,"delta":-0.0445,"gamma":0.0,"vega":7.9967,"theta":-3.3813,"rho":-1.2521,"theo":56.5619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.85,"last_trade_time":"2026-02-04T12:39:07","percent_change":0.0,"prev_day_close":64.8499984741211},{"option":"NDXP260331C20425000","bid":4373.2,"bid_size":2.0,"ask":4733.2,"ask_size":1.0,"iv":0.3574,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0,"vega":8.0806,"theta":-3.0092,"rho":21.0072,"theo":4557.8705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4430.0},{"option":"NDXP260331P20425000","bid":55.9,"bid_size":3.0,"ask":58.0,"ask_size":3.0,"iv":0.3636,"open_interest":0.0,"volume":0.0,"delta":-0.0451,"gamma":0.0,"vega":8.0806,"theta":-3.409,"rho":-1.2686,"theo":57.2752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.6499996185303},{"option":"NDXP260331C20450000","bid":4349.1,"bid_size":1.0,"ask":4709.1,"ask_size":1.0,"iv":0.3602,"open_interest":0.0,"volume":0.0,"delta":0.9543,"gamma":0.0,"vega":8.1655,"theta":-3.0393,"rho":21.0177,"theo":4533.7095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4405.80004882812},{"option":"NDXP260331P20450000","bid":56.7,"bid_size":3.0,"ask":58.8,"ask_size":4.0,"iv":0.3625,"open_interest":12.0,"volume":0.0,"delta":-0.0457,"gamma":0.0,"vega":8.1655,"theta":-3.4368,"rho":-1.2854,"theo":57.9995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.82,"last_trade_time":"2026-02-04T13:06:34","percent_change":0.0,"prev_day_close":66.5000019073486},{"option":"NDXP260331C20475000","bid":4334.4,"bid_size":1.0,"ask":4684.7,"ask_size":1.0,"iv":0.3618,"open_interest":0.0,"volume":0.0,"delta":0.9537,"gamma":0.0,"vega":8.2511,"theta":-3.0696,"rho":21.0279,"theo":4509.5596,"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":4381.69995117188},{"option":"NDXP260331P20475000","bid":57.4,"bid_size":4.0,"ask":59.6,"ask_size":7.0,"iv":0.3618,"open_interest":2.0,"volume":0.0,"delta":-0.0463,"gamma":0.0,"vega":8.2511,"theta":-3.465,"rho":-1.3025,"theo":58.7348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.95,"last_trade_time":"2026-02-12T11:18:11","percent_change":0.0,"prev_day_close":67.2999992370606},{"option":"NDXP260331C20500000","bid":4304.7,"bid_size":1.0,"ask":4660.6,"ask_size":1.0,"iv":0.3584,"open_interest":0.0,"volume":0.0,"delta":0.9531,"gamma":0.0,"vega":8.3376,"theta":-3.1002,"rho":21.0378,"theo":4485.4211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4357.0},{"option":"NDXP260331P20500000","bid":58.1,"bid_size":10.0,"ask":60.2,"ask_size":7.0,"iv":0.3609,"open_interest":345.0,"volume":0.0,"delta":-0.0469,"gamma":0.0,"vega":8.3376,"theta":-3.4934,"rho":-1.3198,"theo":59.4816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.03,"last_trade_time":"2026-02-05T10:08:07","percent_change":0.0,"prev_day_close":68.0499992370606},{"option":"NDXP260331C20525000","bid":4280.6,"bid_size":1.0,"ask":4636.5,"ask_size":1.0,"iv":0.3575,"open_interest":0.0,"volume":0.0,"delta":0.9525,"gamma":0.0,"vega":8.4248,"theta":-3.1311,"rho":21.0474,"theo":4461.2942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4333.0},{"option":"NDXP260331P20525000","bid":58.8,"bid_size":3.0,"ask":61.0,"ask_size":2.0,"iv":0.36,"open_interest":0.0,"volume":0.0,"delta":-0.0475,"gamma":0.0,"vega":8.4248,"theta":-3.522,"rho":-1.3374,"theo":60.2399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.0499992370606},{"option":"NDXP260331C20550000","bid":4256.5,"bid_size":1.0,"ask":4612.4,"ask_size":1.0,"iv":0.3566,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0,"vega":8.5128,"theta":-3.1622,"rho":21.0568,"theo":4437.179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4309.0},{"option":"NDXP260331P20550000","bid":59.6,"bid_size":3.0,"ask":61.9,"ask_size":3.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":-0.0481,"gamma":0.0,"vega":8.5128,"theta":-3.5509,"rho":-1.3552,"theo":61.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.9500007629394},{"option":"NDXP260331C20575000","bid":4232.4,"bid_size":1.0,"ask":4588.3,"ask_size":1.0,"iv":0.3558,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0,"vega":8.6015,"theta":-3.1936,"rho":21.066,"theo":4413.0758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4285.0},{"option":"NDXP260331P20575000","bid":60.3,"bid_size":3.0,"ask":62.6,"ask_size":3.0,"iv":0.3582,"open_interest":0.0,"volume":0.0,"delta":-0.0488,"gamma":0.0,"vega":8.6015,"theta":-3.5801,"rho":-1.3733,"theo":61.792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.8499984741211},{"option":"NDXP260331C20600000","bid":4208.3,"bid_size":1.0,"ask":4564.2,"ask_size":1.0,"iv":0.3549,"open_interest":0.0,"volume":0.0,"delta":0.9506,"gamma":0.0,"vega":8.6909,"theta":-3.2252,"rho":21.075,"theo":4388.9848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4261.25},{"option":"NDXP260331P20600000","bid":61.1,"bid_size":2.0,"ask":63.4,"ask_size":3.0,"iv":0.3572,"open_interest":1.0,"volume":0.0,"delta":-0.0494,"gamma":0.0,"vega":8.6909,"theta":-3.6095,"rho":-1.3916,"theo":62.5862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.36,"last_trade_time":"2026-02-13T15:02:13","percent_change":0.0,"prev_day_close":71.7999992370606},{"option":"NDXP260331C20625000","bid":4184.2,"bid_size":1.0,"ask":4540.2,"ask_size":1.0,"iv":0.3541,"open_interest":0.0,"volume":0.0,"delta":0.9499,"gamma":0.0,"vega":8.781,"theta":-3.257,"rho":21.0837,"theo":4364.9062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4234.80004882812},{"option":"NDXP260331P20625000","bid":61.9,"bid_size":2.0,"ask":64.2,"ask_size":3.0,"iv":0.3565,"open_interest":0.0,"volume":0.0,"delta":-0.0501,"gamma":0.0,"vega":8.781,"theta":-3.6392,"rho":-1.4102,"theo":63.3928,"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":72.7000007629394},{"option":"NDXP260331C20650000","bid":4160.2,"bid_size":1.0,"ask":4516.1,"ask_size":1.0,"iv":0.3532,"open_interest":0.0,"volume":0.0,"delta":0.9493,"gamma":0.0,"vega":8.8719,"theta":-3.2892,"rho":21.0921,"theo":4340.8401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4210.90014648438},{"option":"NDXP260331P20650000","bid":62.8,"bid_size":2.0,"ask":65.0,"ask_size":2.0,"iv":0.3556,"open_interest":0.0,"volume":0.0,"delta":-0.0507,"gamma":0.0,"vega":8.8719,"theta":-3.6691,"rho":-1.429,"theo":64.212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.6499977111816},{"option":"NDXP260331C20675000","bid":4136.1,"bid_size":1.0,"ask":4493.0,"ask_size":1.0,"iv":0.3528,"open_interest":0.0,"volume":0.0,"delta":0.9486,"gamma":0.0,"vega":8.9635,"theta":-3.3216,"rho":21.1004,"theo":4316.7869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4186.89990234375},{"option":"NDXP260331P20675000","bid":63.7,"bid_size":1.0,"ask":66.0,"ask_size":3.0,"iv":0.3548,"open_interest":0.0,"volume":0.0,"delta":-0.0514,"gamma":0.0,"vega":8.9635,"theta":-3.6993,"rho":-1.448,"theo":65.044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5999984741211},{"option":"NDXP260331C20700000","bid":4110.7,"bid_size":1.0,"ask":4468.5,"ask_size":1.0,"iv":0.3517,"open_interest":2.0,"volume":0.0,"delta":0.9479,"gamma":0.0,"vega":9.0558,"theta":-3.3543,"rho":21.1084,"theo":4292.7466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":782.0,"last_trade_time":"2025-04-08T13:43:27","percent_change":0.0,"prev_day_close":4163.0},{"option":"NDXP260331P20700000","bid":64.3,"bid_size":2.0,"ask":66.8,"ask_size":3.0,"iv":0.3539,"open_interest":0.0,"volume":0.0,"delta":-0.0521,"gamma":0.0,"vega":9.0558,"theta":-3.7297,"rho":-1.4672,"theo":65.889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.5499992370606},{"option":"NDXP260331C20725000","bid":4086.7,"bid_size":1.0,"ask":4444.5,"ask_size":1.0,"iv":0.3509,"open_interest":0.0,"volume":0.0,"delta":0.9472,"gamma":0.0,"vega":9.149,"theta":-3.3872,"rho":21.1162,"theo":4268.7196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4139.29992675781},{"option":"NDXP260331P20725000","bid":65.3,"bid_size":2.0,"ask":67.6,"ask_size":3.0,"iv":0.3528,"open_interest":0.0,"volume":0.0,"delta":-0.0528,"gamma":0.0,"vega":9.149,"theta":-3.7604,"rho":-1.4867,"theo":66.7472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.5499992370606},{"option":"NDXP260331C20750000","bid":4062.7,"bid_size":1.0,"ask":4419.7,"ask_size":1.0,"iv":0.3496,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0,"vega":9.2431,"theta":-3.4204,"rho":21.1237,"theo":4244.7059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4115.45007324219},{"option":"NDXP260331P20750000","bid":66.2,"bid_size":2.0,"ask":68.4,"ask_size":3.0,"iv":0.3519,"open_interest":0.0,"volume":0.0,"delta":-0.0535,"gamma":0.0,"vega":9.2431,"theta":-3.7914,"rho":-1.5064,"theo":67.6187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.5499992370606},{"option":"NDXP260331C20775000","bid":4038.7,"bid_size":1.0,"ask":4395.7,"ask_size":1.0,"iv":0.3487,"open_interest":0.0,"volume":0.0,"delta":0.9458,"gamma":0.0,"vega":9.3381,"theta":-3.4538,"rho":21.131,"theo":4220.7058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4091.55004882812},{"option":"NDXP260331P20775000","bid":67.1,"bid_size":2.0,"ask":69.4,"ask_size":3.0,"iv":0.351,"open_interest":0.0,"volume":0.0,"delta":-0.0542,"gamma":0.0,"vega":9.3381,"theta":-3.8227,"rho":-1.5263,"theo":68.5039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.5999984741211},{"option":"NDXP260331C20800000","bid":4014.7,"bid_size":1.0,"ask":4371.7,"ask_size":1.0,"iv":0.3464,"open_interest":0.0,"volume":0.0,"delta":0.9451,"gamma":0.0,"vega":9.4341,"theta":-3.4876,"rho":21.1381,"theo":4196.7195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4067.75},{"option":"NDXP260331P20800000","bid":68.0,"bid_size":4.0,"ask":70.2,"ask_size":5.0,"iv":0.3502,"open_interest":16.0,"volume":0.0,"delta":-0.0549,"gamma":0.0,"vega":9.4341,"theta":-3.8542,"rho":-1.5465,"theo":69.4028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":88.4,"last_trade_time":"2026-02-17T12:28:34","percent_change":0.0,"prev_day_close":79.5},{"option":"NDXP260331C20825000","bid":3990.8,"bid_size":1.0,"ask":4347.7,"ask_size":1.0,"iv":0.3456,"open_interest":0.0,"volume":0.0,"delta":0.9444,"gamma":0.0,"vega":9.5311,"theta":-3.5216,"rho":21.1449,"theo":4172.7472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4043.90002441406},{"option":"NDXP260331P20825000","bid":68.9,"bid_size":2.0,"ask":71.1,"ask_size":3.0,"iv":0.3493,"open_interest":2.0,"volume":0.0,"delta":-0.0556,"gamma":0.0,"vega":9.5311,"theta":-3.886,"rho":-1.567,"theo":70.3158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.2,"last_trade_time":"2026-02-17T13:09:47","percent_change":0.0,"prev_day_close":80.6499977111816},{"option":"NDXP260331C20850000","bid":3973.7,"bid_size":1.0,"ask":4323.8,"ask_size":1.0,"iv":0.3486,"open_interest":0.0,"volume":0.0,"delta":0.9436,"gamma":0.0,"vega":9.6294,"theta":-3.5559,"rho":21.1513,"theo":4148.7892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4020.05004882812},{"option":"NDXP260331P20850000","bid":69.8,"bid_size":4.0,"ask":72.0,"ask_size":3.0,"iv":0.3484,"open_interest":2.0,"volume":0.0,"delta":-0.0564,"gamma":0.0,"vega":9.6294,"theta":-3.9181,"rho":-1.5878,"theo":71.243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":73.52,"last_trade_time":"2026-02-11T10:45:07","percent_change":0.0,"prev_day_close":81.7000007629394},{"option":"NDXP260331C20875000","bid":3949.7,"bid_size":1.0,"ask":4299.9,"ask_size":1.0,"iv":0.3477,"open_interest":0.0,"volume":0.0,"delta":0.9429,"gamma":0.0,"vega":9.7288,"theta":-3.5904,"rho":21.1575,"theo":4124.8456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3996.30004882812},{"option":"NDXP260331P20875000","bid":70.8,"bid_size":2.0,"ask":73.0,"ask_size":3.0,"iv":0.3475,"open_interest":0.0,"volume":0.0,"delta":-0.0571,"gamma":0.0,"vega":9.7288,"theta":-3.9504,"rho":-1.6088,"theo":72.1847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.8000030517578},{"option":"NDXP260331C20900000","bid":3916.2,"bid_size":1.0,"ask":4275.9,"ask_size":1.0,"iv":0.3417,"open_interest":0.0,"volume":0.0,"delta":0.9421,"gamma":0.0,"vega":9.8295,"theta":-3.6252,"rho":21.1634,"theo":4100.9169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3972.40002441406},{"option":"NDXP260331P20900000","bid":71.7,"bid_size":2.0,"ask":74.0,"ask_size":3.0,"iv":0.3468,"open_interest":0.0,"volume":0.0,"delta":-0.0579,"gamma":0.0,"vega":9.8295,"theta":-3.983,"rho":-1.6302,"theo":73.1412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.8500022888184},{"option":"NDXP260331C20925000","bid":3901.9,"bid_size":1.0,"ask":4252.0,"ask_size":1.0,"iv":0.346,"open_interest":0.0,"volume":0.0,"delta":0.9413,"gamma":0.0,"vega":9.9315,"theta":-3.6603,"rho":21.1689,"theo":4077.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3948.64990234375},{"option":"NDXP260331P20925000","bid":72.5,"bid_size":2.0,"ask":75.0,"ask_size":3.0,"iv":0.346,"open_interest":0.0,"volume":0.0,"delta":-0.0586,"gamma":0.0,"vega":9.9315,"theta":-4.0159,"rho":-1.652,"theo":74.1127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":85.0},{"option":"NDXP260331C20950000","bid":3868.4,"bid_size":1.0,"ask":4228.2,"ask_size":1.0,"iv":0.3401,"open_interest":0.0,"volume":0.0,"delta":0.9405,"gamma":0.0,"vega":10.0348,"theta":-3.6957,"rho":21.1741,"theo":4053.1048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3925.00012207031},{"option":"NDXP260331P20950000","bid":73.7,"bid_size":2.0,"ask":76.0,"ask_size":5.0,"iv":0.3451,"open_interest":2.0,"volume":1.0,"delta":-0.0594,"gamma":0.0,"vega":10.0348,"theta":-4.049,"rho":-1.6741,"theo":75.0996,"change":-26.35,"open":59.8,"high":59.8,"low":59.8,"tick":"down","last_trade_price":59.8,"last_trade_time":"2026-02-18T11:30:22","percent_change":-30.5862,"prev_day_close":86.1499977111816},{"option":"NDXP260331C20975000","bid":3847.3,"bid_size":1.0,"ask":4204.3,"ask_size":1.0,"iv":0.3408,"open_interest":0.0,"volume":0.0,"delta":0.9397,"gamma":0.0,"vega":10.1396,"theta":-3.7313,"rho":21.1788,"theo":4029.222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3901.25},{"option":"NDXP260331P20975000","bid":74.5,"bid_size":2.0,"ask":77.0,"ask_size":3.0,"iv":0.3442,"open_interest":0.0,"volume":0.0,"delta":-0.0602,"gamma":0.0,"vega":10.1396,"theta":-4.0825,"rho":-1.6965,"theo":76.1021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":87.2999992370606},{"option":"NDXP260331C21000000","bid":3823.4,"bid_size":1.0,"ask":4180.4,"ask_size":1.0,"iv":0.3399,"open_interest":0.0,"volume":0.0,"delta":0.9389,"gamma":0.0,"vega":10.2457,"theta":-3.7672,"rho":21.1832,"theo":4005.3552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3880.05004882812},{"option":"NDXP260331P21000000","bid":75.7,"bid_size":2.0,"ask":77.9,"ask_size":3.0,"iv":0.3433,"open_interest":8.0,"volume":0.0,"delta":-0.061,"gamma":0.0,"vega":10.2457,"theta":-4.1162,"rho":-1.7194,"theo":77.1205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.8,"last_trade_time":"2026-02-17T12:59:21","percent_change":0.0,"prev_day_close":88.5},{"option":"NDXP260331C21025000","bid":3799.6,"bid_size":1.0,"ask":4156.6,"ask_size":1.0,"iv":0.3392,"open_interest":0.0,"volume":0.0,"delta":0.9381,"gamma":0.0,"vega":10.3532,"theta":-3.8034,"rho":21.1871,"theo":3981.5046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3856.35009765625},{"option":"NDXP260331P21025000","bid":76.7,"bid_size":2.0,"ask":79.0,"ask_size":3.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":-0.0619,"gamma":0.0,"vega":10.3532,"theta":-4.1502,"rho":-1.7427,"theo":78.1551,"change":0.0,"open":0.0,"high":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":"NDXP260331C21050000","bid":3775.7,"bid_size":1.0,"ask":4132.8,"ask_size":1.0,"iv":0.338,"open_interest":0.0,"volume":0.0,"delta":0.9373,"gamma":0.0,"vega":10.462,"theta":-3.8399,"rho":21.1907,"theo":3957.6707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3831.09997558594},{"option":"NDXP260331P21050000","bid":77.8,"bid_size":2.0,"ask":80.1,"ask_size":2.0,"iv":0.3417,"open_interest":0.0,"volume":0.0,"delta":-0.0627,"gamma":0.0,"vega":10.462,"theta":-4.1844,"rho":-1.7665,"theo":79.2064,"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":90.8499984741211},{"option":"NDXP260331C21075000","bid":3763.1,"bid_size":1.0,"ask":4108.9,"ask_size":1.0,"iv":0.3427,"open_interest":0.0,"volume":0.0,"delta":0.9364,"gamma":0.0,"vega":10.5722,"theta":-3.8766,"rho":21.1938,"theo":3933.8536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3812.29992675781},{"option":"NDXP260331P21075000","bid":78.8,"bid_size":2.0,"ask":81.1,"ask_size":3.0,"iv":0.3407,"open_interest":0.0,"volume":0.0,"delta":-0.0636,"gamma":0.0,"vega":10.5722,"theta":-4.219,"rho":-1.7906,"theo":80.2746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.0499992370606},{"option":"NDXP260331C21100000","bid":3739.3,"bid_size":1.0,"ask":4092.9,"ask_size":1.0,"iv":0.3449,"open_interest":1.0,"volume":0.0,"delta":0.9356,"gamma":0.0,"vega":10.6836,"theta":-3.9137,"rho":21.1964,"theo":3910.0538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2251.5,"last_trade_time":"2025-05-29T10:13:01","percent_change":0.0,"prev_day_close":3784.30004882812},{"option":"NDXP260331P21100000","bid":79.9,"bid_size":2.0,"ask":82.1,"ask_size":3.0,"iv":0.34,"open_interest":3.0,"volume":0.0,"delta":-0.0644,"gamma":0.0,"vega":10.6836,"theta":-4.2538,"rho":-1.8152,"theo":81.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":600.0,"last_trade_time":"2025-08-19T15:50:15","percent_change":0.0,"prev_day_close":93.2999992370606},{"option":"NDXP260331C21125000","bid":3715.5,"bid_size":1.0,"ask":4061.4,"ask_size":1.0,"iv":0.341,"open_interest":0.0,"volume":0.0,"delta":0.9347,"gamma":0.0,"vega":10.7962,"theta":-3.951,"rho":21.1986,"theo":3886.2716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3765.0},{"option":"NDXP260331P21125000","bid":80.9,"bid_size":2.0,"ask":83.3,"ask_size":3.0,"iv":0.3391,"open_interest":0.0,"volume":0.0,"delta":-0.0653,"gamma":0.0,"vega":10.7962,"theta":-4.2889,"rho":-1.8403,"theo":82.463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5499992370606},{"option":"NDXP260331C21150000","bid":3691.7,"bid_size":1.0,"ask":4037.2,"ask_size":1.0,"iv":0.3401,"open_interest":0.0,"volume":0.0,"delta":0.9338,"gamma":0.0,"vega":10.91,"theta":-3.9886,"rho":21.2004,"theo":3862.5073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3735.19995117188},{"option":"NDXP260331P21150000","bid":82.1,"bid_size":2.0,"ask":84.6,"ask_size":3.0,"iv":0.3384,"open_interest":0.0,"volume":0.0,"delta":-0.0662,"gamma":0.0,"vega":10.91,"theta":-4.3243,"rho":-1.8658,"theo":83.584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":96.0},{"option":"NDXP260331C21175000","bid":3667.9,"bid_size":1.0,"ask":4013.9,"ask_size":1.0,"iv":0.3393,"open_interest":0.0,"volume":0.0,"delta":0.9329,"gamma":0.0,"vega":11.0248,"theta":-4.0265,"rho":21.2017,"theo":3838.7612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3711.84997558594},{"option":"NDXP260331P21175000","bid":83.2,"bid_size":4.0,"ask":85.7,"ask_size":5.0,"iv":0.3375,"open_interest":2.0,"volume":0.0,"delta":-0.0671,"gamma":0.0,"vega":11.0248,"theta":-4.3599,"rho":-1.8916,"theo":84.7232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.15,"last_trade_time":"2026-02-12T16:10:11","percent_change":0.0,"prev_day_close":97.2000007629394},{"option":"NDXP260331C21200000","bid":3644.2,"bid_size":1.0,"ask":3989.8,"ask_size":1.0,"iv":0.3385,"open_interest":1.0,"volume":0.0,"delta":0.932,"gamma":0.0,"vega":11.1406,"theta":-4.0646,"rho":21.2027,"theo":3815.0338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1231.85,"last_trade_time":"2025-04-25T13:15:21","percent_change":0.0,"prev_day_close":3689.84997558594},{"option":"NDXP260331P21200000","bid":84.4,"bid_size":2.0,"ask":86.8,"ask_size":3.0,"iv":0.3366,"open_interest":3.0,"volume":0.0,"delta":-0.068,"gamma":0.0,"vega":11.1406,"theta":-4.3959,"rho":-1.918,"theo":85.8809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.7,"last_trade_time":"2026-02-12T16:10:11","percent_change":0.0,"prev_day_close":98.6000022888184},{"option":"NDXP260331C21225000","bid":3620.5,"bid_size":1.0,"ask":3966.1,"ask_size":1.0,"iv":0.3376,"open_interest":0.0,"volume":0.0,"delta":0.9311,"gamma":0.0,"vega":11.2572,"theta":-4.1031,"rho":21.2032,"theo":3791.3252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3666.80004882812},{"option":"NDXP260331P21225000","bid":85.6,"bid_size":4.0,"ask":88.0,"ask_size":4.0,"iv":0.3358,"open_interest":3.0,"volume":0.0,"delta":-0.0689,"gamma":0.0,"vega":11.2572,"theta":-4.4321,"rho":-1.9447,"theo":87.0576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.7,"last_trade_time":"2026-02-11T15:53:47","percent_change":0.0,"prev_day_close":99.7999992370606},{"option":"NDXP260331C21250000","bid":3596.8,"bid_size":1.0,"ask":3942.4,"ask_size":1.0,"iv":0.3368,"open_interest":0.0,"volume":0.0,"delta":0.9301,"gamma":0.0,"vega":11.3748,"theta":-4.1418,"rho":21.2034,"theo":3767.6358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3639.25},{"option":"NDXP260331P21250000","bid":86.7,"bid_size":2.0,"ask":89.2,"ask_size":3.0,"iv":0.335,"open_interest":0.0,"volume":0.0,"delta":-0.0698,"gamma":0.0,"vega":11.3748,"theta":-4.4686,"rho":-1.9717,"theo":88.2534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.299999237061},{"option":"NDXP260331C21275000","bid":3573.1,"bid_size":1.0,"ask":3918.7,"ask_size":1.0,"iv":0.3359,"open_interest":0.0,"volume":0.0,"delta":0.9292,"gamma":0.0,"vega":11.4931,"theta":-4.1808,"rho":21.2032,"theo":3743.9658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3614.69995117188},{"option":"NDXP260331P21275000","bid":87.9,"bid_size":2.0,"ask":90.4,"ask_size":3.0,"iv":0.3341,"open_interest":0.0,"volume":0.0,"delta":-0.0708,"gamma":0.0,"vega":11.4931,"theta":-4.5054,"rho":-1.9992,"theo":89.4687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":102.650001525879},{"option":"NDXP260331C21300000","bid":3549.4,"bid_size":1.0,"ask":3895.1,"ask_size":1.0,"iv":0.3351,"open_interest":1.0,"volume":0.0,"delta":0.9282,"gamma":0.0,"vega":11.6122,"theta":-4.2201,"rho":21.2026,"theo":3720.3155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2283.1,"last_trade_time":"2025-06-04T10:06:37","percent_change":0.0,"prev_day_close":3590.80004882812},{"option":"NDXP260331P21300000","bid":89.2,"bid_size":4.0,"ask":91.6,"ask_size":3.0,"iv":0.3334,"open_interest":3.0,"volume":0.0,"delta":-0.0718,"gamma":0.0,"vega":11.6122,"theta":-4.5425,"rho":-2.027,"theo":90.7036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.16,"last_trade_time":"2026-02-09T12:03:08","percent_change":0.0,"prev_day_close":103.950000762939},{"option":"NDXP260331C21325000","bid":3525.7,"bid_size":1.0,"ask":3871.9,"ask_size":1.0,"iv":0.3342,"open_interest":0.0,"volume":0.0,"delta":0.9272,"gamma":0.0,"vega":11.7321,"theta":-4.2597,"rho":21.2017,"theo":3696.6852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3567.75},{"option":"NDXP260331P21325000","bid":90.5,"bid_size":2.0,"ask":93.0,"ask_size":5.0,"iv":0.3325,"open_interest":7.0,"volume":0.0,"delta":-0.0728,"gamma":0.0,"vega":11.7321,"theta":-4.5799,"rho":-2.0552,"theo":91.9586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.75,"last_trade_time":"2026-02-11T15:53:47","percent_change":0.0,"prev_day_close":105.349998474121},{"option":"NDXP260331C21350000","bid":3502.1,"bid_size":1.0,"ask":3848.3,"ask_size":1.0,"iv":0.3334,"open_interest":0.0,"volume":0.0,"delta":0.9262,"gamma":0.0,"vega":11.8528,"theta":-4.2996,"rho":21.2005,"theo":3673.0751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3543.75},{"option":"NDXP260331P21350000","bid":91.7,"bid_size":2.0,"ask":94.2,"ask_size":3.0,"iv":0.3317,"open_interest":1.0,"volume":0.0,"delta":-0.0738,"gamma":0.0,"vega":11.8528,"theta":-4.6176,"rho":-2.0836,"theo":93.2337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":114.0,"last_trade_time":"2026-01-21T15:39:24","percent_change":0.0,"prev_day_close":106.899997711182},{"option":"NDXP260331C21375000","bid":3478.5,"bid_size":1.0,"ask":3824.2,"ask_size":1.0,"iv":0.3325,"open_interest":0.0,"volume":0.0,"delta":0.9252,"gamma":0.0,"vega":11.9744,"theta":-4.3397,"rho":21.199,"theo":3649.4854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3518.80004882812},{"option":"NDXP260331P21375000","bid":93.0,"bid_size":2.0,"ask":95.5,"ask_size":3.0,"iv":0.3309,"open_interest":5.0,"volume":0.0,"delta":-0.0748,"gamma":0.0,"vega":11.9744,"theta":-4.6555,"rho":-2.1124,"theo":94.5293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.0,"last_trade_time":"2026-02-10T15:12:50","percent_change":0.0,"prev_day_close":108.399997711182},{"option":"NDXP260331C21400000","bid":3455.2,"bid_size":1.0,"ask":3800.5,"ask_size":1.0,"iv":0.3318,"open_interest":0.0,"volume":0.0,"delta":0.9242,"gamma":0.0,"vega":12.0968,"theta":-4.3801,"rho":21.1971,"theo":3625.9165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3499.44995117188},{"option":"NDXP260331P21400000","bid":94.3,"bid_size":4.0,"ask":96.9,"ask_size":3.0,"iv":0.3301,"open_interest":4.0,"volume":0.0,"delta":-0.0758,"gamma":0.0,"vega":12.0968,"theta":-4.6937,"rho":-2.1416,"theo":95.8455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.9,"last_trade_time":"2026-02-12T13:04:11","percent_change":0.0,"prev_day_close":109.799999237061},{"option":"NDXP260331C21425000","bid":3431.6,"bid_size":1.0,"ask":3777.0,"ask_size":1.0,"iv":0.3309,"open_interest":0.0,"volume":0.0,"delta":0.9231,"gamma":0.0,"vega":12.2202,"theta":-4.4208,"rho":21.1948,"theo":3602.3684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3472.0},{"option":"NDXP260331P21425000","bid":95.7,"bid_size":2.0,"ask":98.2,"ask_size":2.0,"iv":0.3292,"open_interest":0.0,"volume":0.0,"delta":-0.0768,"gamma":0.0,"vega":12.2202,"theta":-4.7322,"rho":-2.171,"theo":97.1827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.450000762939},{"option":"NDXP260331C21450000","bid":3408.1,"bid_size":1.0,"ask":3753.1,"ask_size":1.0,"iv":0.33,"open_interest":0.0,"volume":0.0,"delta":0.9221,"gamma":0.0,"vega":12.3446,"theta":-4.4617,"rho":21.1923,"theo":3578.8415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3448.29992675781},{"option":"NDXP260331P21450000","bid":97.0,"bid_size":7.0,"ask":99.5,"ask_size":2.0,"iv":0.3285,"open_interest":17.0,"volume":4.0,"delta":-0.0779,"gamma":0.0,"vega":12.3446,"theta":-4.7709,"rho":-2.2009,"theo":98.541,"change":-24.22,"open":92.13,"high":92.13,"low":88.58,"tick":"down","last_trade_price":88.58,"last_trade_time":"2026-02-18T10:03:59","percent_change":-21.4716,"prev_day_close":112.799999237061},{"option":"NDXP260331C21475000","bid":3384.6,"bid_size":1.0,"ask":3729.6,"ask_size":1.0,"iv":0.3292,"open_interest":0.0,"volume":0.0,"delta":0.921,"gamma":0.0,"vega":12.4702,"theta":-4.503,"rho":21.1893,"theo":3555.3359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3426.45007324219},{"option":"NDXP260331P21475000","bid":98.4,"bid_size":7.0,"ask":100.9,"ask_size":2.0,"iv":0.3277,"open_interest":5.0,"volume":4.0,"delta":-0.079,"gamma":0.0,"vega":12.4702,"theta":-4.8099,"rho":-2.2311,"theo":99.9207,"change":-24.82,"open":93.29,"high":93.29,"low":89.68,"tick":"down","last_trade_price":89.68,"last_trade_time":"2026-02-18T10:03:59","percent_change":-21.6769,"prev_day_close":114.5},{"option":"NDXP260331C21500000","bid":3361.1,"bid_size":1.0,"ask":3706.1,"ask_size":1.0,"iv":0.3283,"open_interest":0.0,"volume":0.0,"delta":0.9199,"gamma":0.0,"vega":12.5971,"theta":-4.5444,"rho":21.186,"theo":3531.8521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3406.0},{"option":"NDXP260331P21500000","bid":99.7,"bid_size":4.0,"ask":102.3,"ask_size":4.0,"iv":0.3268,"open_interest":28.0,"volume":0.0,"delta":-0.0801,"gamma":0.0,"vega":12.5971,"theta":-4.8492,"rho":-2.2616,"theo":101.3221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.35,"last_trade_time":"2026-02-17T09:37:45","percent_change":0.0,"prev_day_close":115.799999237061},{"option":"NDXP260331C21600000","bid":3267.2,"bid_size":1.0,"ask":3612.4,"ask_size":1.0,"iv":0.325,"open_interest":0.0,"volume":0.0,"delta":0.9154,"gamma":0.0001,"vega":13.1191,"theta":-4.7128,"rho":21.168,"theo":3438.1392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3316.34997558594},{"option":"NDXP260331P21600000","bid":105.4,"bid_size":1.0,"ask":108.0,"ask_size":2.0,"iv":0.3236,"open_interest":2.0,"volume":0.0,"delta":-0.0846,"gamma":0.0001,"vega":13.1191,"theta":-5.0087,"rho":-2.3887,"theo":107.1502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.25,"last_trade_time":"2026-02-17T09:37:45","percent_change":0.0,"prev_day_close":122.649997711182},{"option":"NDXP260331C21700000","bid":3174.8,"bid_size":1.0,"ask":3534.0,"ask_size":1.0,"iv":0.3226,"open_interest":0.0,"volume":0.0,"delta":0.9106,"gamma":0.0001,"vega":13.666,"theta":-4.8851,"rho":21.141,"theo":3344.7991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3223.19995117188},{"option":"NDXP260331P21700000","bid":111.8,"bid_size":2.0,"ask":114.3,"ask_size":2.0,"iv":0.3204,"open_interest":21.0,"volume":0.0,"delta":-0.0894,"gamma":0.0001,"vega":13.666,"theta":-5.1721,"rho":-2.5246,"theo":113.3511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.32,"last_trade_time":"2026-02-17T13:50:32","percent_change":0.0,"prev_day_close":130.200000762939},{"option":"NDXP260331C21800000","bid":3081.7,"bid_size":1.0,"ask":3440.3,"ask_size":1.0,"iv":0.3194,"open_interest":2.0,"volume":0.0,"delta":0.9056,"gamma":0.0001,"vega":14.2349,"theta":-5.0609,"rho":21.1043,"theo":3251.8567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":465.2,"last_trade_time":"2025-04-09T09:56:22","percent_change":0.0,"prev_day_close":3130.40002441406},{"option":"NDXP260331P21800000","bid":118.3,"bid_size":4.0,"ask":120.8,"ask_size":2.0,"iv":0.3172,"open_interest":22.0,"volume":2.0,"delta":-0.0944,"gamma":0.0001,"vega":14.2349,"theta":-5.3391,"rho":-2.6704,"theo":119.9496,"change":-30.55,"open":97.5,"high":106.95,"low":97.5,"tick":"up","last_trade_price":106.95,"last_trade_time":"2026-02-18T13:51:44","percent_change":-22.2182,"prev_day_close":137.5},{"option":"NDXP260331C21900000","bid":2989.0,"bid_size":1.0,"ask":3333.7,"ask_size":1.0,"iv":0.3156,"open_interest":0.0,"volume":0.0,"delta":0.9002,"gamma":0.0001,"vega":14.8187,"theta":-5.24,"rho":21.0586,"theo":3159.336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3035.94995117188},{"option":"NDXP260331P21900000","bid":125.2,"bid_size":7.0,"ask":128.0,"ask_size":5.0,"iv":0.3141,"open_interest":18.0,"volume":1.0,"delta":-0.0998,"gamma":0.0001,"vega":14.8187,"theta":-5.5094,"rho":-2.8251,"theo":126.9699,"change":-41.6,"open":103.2,"high":103.2,"low":103.2,"tick":"down","last_trade_price":103.2,"last_trade_time":"2026-02-18T12:05:06","percent_change":-28.7293,"prev_day_close":144.800003051758},{"option":"NDXP260331C22000000","bid":2896.8,"bid_size":1.0,"ask":3255.3,"ask_size":1.0,"iv":0.3127,"open_interest":4.0,"volume":0.0,"delta":0.8946,"gamma":0.0001,"vega":15.4124,"theta":-5.4221,"rho":21.0057,"theo":3067.2556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":423.9,"last_trade_time":"2025-04-09T09:52:17","percent_change":0.0,"prev_day_close":2949.94995117188},{"option":"NDXP260331P22000000","bid":132.4,"bid_size":4.0,"ask":135.3,"ask_size":2.0,"iv":0.3109,"open_interest":38.0,"volume":1.0,"delta":-0.1054,"gamma":0.0001,"vega":15.4124,"theta":-5.6826,"rho":-2.987,"theo":134.4304,"change":-34.1,"open":119.85,"high":119.85,"low":119.85,"tick":"down","last_trade_price":119.85,"last_trade_time":"2026-02-18T13:51:44","percent_change":-22.15,"prev_day_close":153.949996948242},{"option":"NDXP260331C22100000","bid":2803.1,"bid_size":1.0,"ask":3158.3,"ask_size":1.0,"iv":0.3106,"open_interest":1.0,"volume":0.0,"delta":0.8886,"gamma":0.0001,"vega":16.0191,"theta":-5.6066,"rho":20.9458,"theo":2975.6298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4730.15,"last_trade_time":"2025-10-29T10:51:35","percent_change":0.0,"prev_day_close":2857.19995117188},{"option":"NDXP260331P22100000","bid":140.3,"bid_size":2.0,"ask":143.1,"ask_size":2.0,"iv":0.3078,"open_interest":3.0,"volume":0.0,"delta":-0.1114,"gamma":0.0001,"vega":16.0191,"theta":-5.8582,"rho":-3.1559,"theo":142.3456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.1,"last_trade_time":"2026-02-17T09:56:30","percent_change":0.0,"prev_day_close":162.049995422363},{"option":"NDXP260331C22200000","bid":2711.9,"bid_size":1.0,"ask":3067.3,"ask_size":1.0,"iv":0.3081,"open_interest":2.0,"volume":0.0,"delta":0.8823,"gamma":0.0001,"vega":16.6464,"theta":-5.7929,"rho":20.8768,"theo":2884.4753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":451.0,"last_trade_time":"2025-04-08T11:20:27","percent_change":0.0,"prev_day_close":2766.59997558594},{"option":"NDXP260331P22200000","bid":148.5,"bid_size":1.0,"ask":151.4,"ask_size":2.0,"iv":0.3046,"open_interest":4.0,"volume":0.0,"delta":-0.1177,"gamma":0.0001,"vega":16.6464,"theta":-6.0357,"rho":-3.3339,"theo":150.7321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.2,"last_trade_time":"2026-01-05T11:21:10","percent_change":0.0,"prev_day_close":171.700004577637},{"option":"NDXP260331C22300000","bid":2616.4,"bid_size":1.0,"ask":2976.3,"ask_size":1.0,"iv":0.3027,"open_interest":4.0,"volume":0.0,"delta":0.8756,"gamma":0.0001,"vega":17.2976,"theta":-5.9804,"rho":20.7956,"theo":2793.8168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2264.76,"last_trade_time":"2025-08-01T09:30:17","percent_change":0.0,"prev_day_close":2677.0},{"option":"NDXP260331P22300000","bid":157.4,"bid_size":2.0,"ask":160.5,"ask_size":4.0,"iv":0.3015,"open_interest":9.0,"volume":0.0,"delta":-0.1243,"gamma":0.0001,"vega":17.2976,"theta":-6.2144,"rho":-3.5241,"theo":159.6145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.78,"last_trade_time":"2026-02-13T15:08:48","percent_change":0.0,"prev_day_close":181.599998474121},{"option":"NDXP260331C22400000","bid":2531.3,"bid_size":1.0,"ask":2886.4,"ask_size":1.0,"iv":0.2991,"open_interest":2.0,"volume":0.0,"delta":0.8687,"gamma":0.0001,"vega":17.9662,"theta":-6.1687,"rho":20.7017,"theo":2703.6839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":444.3,"last_trade_time":"2025-04-08T10:16:06","percent_change":0.0,"prev_day_close":2586.20007324219},{"option":"NDXP260331P22400000","bid":166.8,"bid_size":2.0,"ask":169.9,"ask_size":4.0,"iv":0.2984,"open_interest":26.0,"volume":1.0,"delta":-0.1313,"gamma":0.0001,"vega":17.9662,"theta":-6.3938,"rho":-3.727,"theo":169.0226,"change":-57.05,"open":135.0,"high":135.0,"low":135.0,"tick":"down","last_trade_price":135.0,"last_trade_time":"2026-02-18T11:05:08","percent_change":-29.7058,"prev_day_close":192.049995422363},{"option":"NDXP260331C22500000","bid":2436.5,"bid_size":2.0,"ask":2795.2,"ask_size":1.0,"iv":0.2963,"open_interest":3.0,"volume":0.0,"delta":0.8613,"gamma":0.0001,"vega":18.6421,"theta":-6.357,"rho":20.5977,"theo":2614.103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2130.51,"last_trade_time":"2025-08-01T09:30:17","percent_change":0.0,"prev_day_close":2497.19995117188},{"option":"NDXP260331P22500000","bid":176.6,"bid_size":2.0,"ask":179.7,"ask_size":2.0,"iv":0.2952,"open_interest":16.0,"volume":0.0,"delta":-0.1387,"gamma":0.0001,"vega":18.6421,"theta":-6.5733,"rho":-3.94,"theo":178.9826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.33,"last_trade_time":"2026-02-17T12:59:21","percent_change":0.0,"prev_day_close":203.400001525879},{"option":"NDXP260331C22600000","bid":2349.5,"bid_size":1.0,"ask":2706.9,"ask_size":1.0,"iv":0.2939,"open_interest":3.0,"volume":0.0,"delta":0.8535,"gamma":0.0001,"vega":19.3218,"theta":-6.5447,"rho":20.4855,"theo":2525.0918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":388.9,"last_trade_time":"2025-04-08T09:40:48","percent_change":0.0,"prev_day_close":2413.40002441406},{"option":"NDXP260331P22600000","bid":187.2,"bid_size":6.0,"ask":190.3,"ask_size":3.0,"iv":0.292,"open_interest":13.0,"volume":17.0,"delta":-0.1464,"gamma":0.0001,"vega":19.3218,"theta":-6.7522,"rho":-4.1612,"theo":189.5124,"change":-63.9,"open":167.75,"high":167.75,"low":152.0,"tick":"down","last_trade_price":152.0,"last_trade_time":"2026-02-18T11:05:08","percent_change":-29.597,"prev_day_close":215.900001525879},{"option":"NDXP260331C22700000","bid":2260.9,"bid_size":1.0,"ask":2617.8,"ask_size":1.0,"iv":0.2904,"open_interest":5.0,"volume":0.0,"delta":0.8454,"gamma":0.0001,"vega":20.0126,"theta":-6.7312,"rho":20.3638,"theo":2436.667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":403.9,"last_trade_time":"2025-04-07T16:09:05","percent_change":0.0,"prev_day_close":2329.5},{"option":"NDXP260331P22700000","bid":198.1,"bid_size":2.0,"ask":201.4,"ask_size":4.0,"iv":0.2889,"open_interest":18.0,"volume":0.0,"delta":-0.1546,"gamma":0.0001,"vega":20.0126,"theta":-6.9298,"rho":-4.3919,"theo":200.6285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.0,"last_trade_time":"2026-02-17T10:19:01","percent_change":0.0,"prev_day_close":227.650001525879},{"option":"NDXP260331C22800000","bid":2171.2,"bid_size":1.0,"ask":2530.0,"ask_size":1.0,"iv":0.2867,"open_interest":5.0,"volume":0.0,"delta":0.8368,"gamma":0.0001,"vega":20.7224,"theta":-6.9156,"rho":20.2281,"theo":2348.8555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.3,"last_trade_time":"2025-04-07T16:09:05","percent_change":0.0,"prev_day_close":2235.65002441406},{"option":"NDXP260331P22800000","bid":209.8,"bid_size":2.0,"ask":213.3,"ask_size":6.0,"iv":0.2857,"open_interest":16.0,"volume":16.0,"delta":-0.1632,"gamma":0.0001,"vega":20.7224,"theta":-7.1054,"rho":-4.6367,"theo":212.358,"change":-52.95,"open":188.75,"high":188.75,"low":188.75,"tick":"no_change","last_trade_price":188.75,"last_trade_time":"2026-02-18T10:11:38","percent_change":-21.9073,"prev_day_close":241.700004577637},{"option":"NDXP260331C22900000","bid":2084.6,"bid_size":1.0,"ask":2440.2,"ask_size":1.0,"iv":0.283,"open_interest":6.0,"volume":0.0,"delta":0.8278,"gamma":0.0001,"vega":21.4478,"theta":-7.097,"rho":20.0761,"theo":2261.6964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":431.4,"last_trade_time":"2025-04-10T11:35:06","percent_change":0.0,"prev_day_close":2155.14996337891},{"option":"NDXP260331P22900000","bid":222.1,"bid_size":2.0,"ask":225.6,"ask_size":3.0,"iv":0.2824,"open_interest":5.0,"volume":0.0,"delta":-0.1722,"gamma":0.0001,"vega":21.4478,"theta":-7.278,"rho":-4.8976,"theo":224.7399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":260.77,"last_trade_time":"2026-02-17T15:57:53","percent_change":0.0,"prev_day_close":255.050003051758},{"option":"NDXP260331C23000000","bid":1997.4,"bid_size":1.0,"ask":2353.1,"ask_size":1.0,"iv":0.2794,"open_interest":6.0,"volume":0.0,"delta":0.8184,"gamma":0.0001,"vega":22.1752,"theta":-7.2748,"rho":19.9105,"theo":2175.2284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":379.3,"last_trade_time":"2025-04-07T16:09:06","percent_change":0.0,"prev_day_close":2065.25},{"option":"NDXP260331P23000000","bid":235.3,"bid_size":4.0,"ask":238.7,"ask_size":4.0,"iv":0.2793,"open_interest":23.0,"volume":1.0,"delta":-0.1816,"gamma":0.0001,"vega":22.1752,"theta":-7.4469,"rho":-5.1722,"theo":237.8128,"change":-72.65,"open":197.75,"high":197.75,"low":197.75,"tick":"down","last_trade_price":197.75,"last_trade_time":"2026-02-18T12:16:51","percent_change":-26.8676,"prev_day_close":270.399993896484},{"option":"NDXP260331C23100000","bid":1910.9,"bid_size":1.0,"ask":2266.3,"ask_size":1.0,"iv":0.2758,"open_interest":6.0,"volume":0.0,"delta":0.8085,"gamma":0.0001,"vega":22.8974,"theta":-7.4481,"rho":19.7353,"theo":2089.4791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":372.8,"last_trade_time":"2025-04-07T16:09:05","percent_change":0.0,"prev_day_close":1982.14996337891},{"option":"NDXP260331P23100000","bid":249.0,"bid_size":1.0,"ask":252.4,"ask_size":3.0,"iv":0.276,"open_interest":9.0,"volume":0.0,"delta":-0.1915,"gamma":0.0001,"vega":22.8974,"theta":-7.6113,"rho":-5.4565,"theo":251.6045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.6,"last_trade_time":"2026-02-17T14:15:28","percent_change":0.0,"prev_day_close":285.100006103516},{"option":"NDXP260331C23200000","bid":1825.9,"bid_size":1.0,"ask":2181.4,"ask_size":1.0,"iv":0.2725,"open_interest":5.0,"volume":0.0,"delta":0.798,"gamma":0.0001,"vega":23.6208,"theta":-7.6161,"rho":19.5488,"theo":2004.4726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":416.9,"last_trade_time":"2025-04-15T10:23:21","percent_change":0.0,"prev_day_close":1900.85003662109},{"option":"NDXP260331P23200000","bid":263.2,"bid_size":2.0,"ask":267.0,"ask_size":5.0,"iv":0.2727,"open_interest":178.0,"volume":1.0,"delta":-0.2019,"gamma":0.0001,"vega":23.6208,"theta":-7.7705,"rho":-5.752,"theo":266.139,"change":-80.12,"open":222.43,"high":222.43,"low":222.43,"tick":"down","last_trade_price":222.43,"last_trade_time":"2026-02-18T12:16:51","percent_change":-26.4816,"prev_day_close":302.550003051758},{"option":"NDXP260331C23300000","bid":1739.3,"bid_size":1.0,"ask":2097.2,"ask_size":1.0,"iv":0.2687,"open_interest":5.0,"volume":0.0,"delta":0.7871,"gamma":0.0001,"vega":24.355,"theta":-7.7779,"rho":19.3448,"theo":1920.248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":237.8,"last_trade_time":"2025-04-09T10:34:08","percent_change":0.0,"prev_day_close":1819.10003662109},{"option":"NDXP260331P23300000","bid":278.6,"bid_size":2.0,"ask":282.2,"ask_size":3.0,"iv":0.2694,"open_interest":39.0,"volume":0.0,"delta":-0.2128,"gamma":0.0001,"vega":24.355,"theta":-7.9235,"rho":-6.0649,"theo":281.4553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.03,"last_trade_time":"2026-02-12T14:04:41","percent_change":0.0,"prev_day_close":319.099990844727},{"option":"NDXP260331C23400000","bid":1655.9,"bid_size":1.0,"ask":2013.6,"ask_size":1.0,"iv":0.2653,"open_interest":4.0,"volume":0.0,"delta":0.7757,"gamma":0.0001,"vega":25.0953,"theta":-7.9323,"rho":19.1205,"theo":1836.8619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.0,"last_trade_time":"2025-04-09T13:52:38","percent_change":0.0,"prev_day_close":1740.84997558594},{"option":"NDXP260331P23400000","bid":294.7,"bid_size":2.0,"ask":298.5,"ask_size":3.0,"iv":0.266,"open_interest":8.0,"volume":0.0,"delta":-0.2243,"gamma":0.0001,"vega":25.0953,"theta":-8.0691,"rho":-6.3983,"theo":297.6102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":357.96,"last_trade_time":"2026-02-12T14:04:41","percent_change":0.0,"prev_day_close":337.25},{"option":"NDXP260331C23500000","bid":1668.8,"bid_size":2.0,"ask":1846.4,"ask_size":1.0,"iv":0.2639,"open_interest":11.0,"volume":0.0,"delta":0.7637,"gamma":0.0001,"vega":25.8252,"theta":-8.0785,"rho":18.8806,"theo":1754.3685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2436.82,"last_trade_time":"2025-12-31T10:39:28","percent_change":0.0,"prev_day_close":1657.34997558594},{"option":"NDXP260331P23500000","bid":311.8,"bid_size":1.0,"ask":315.6,"ask_size":2.0,"iv":0.2627,"open_interest":20.0,"volume":0.0,"delta":-0.2363,"gamma":0.0001,"vega":25.8252,"theta":-8.2064,"rho":-6.7472,"theo":314.6578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.0,"last_trade_time":"2026-02-12T09:43:10","percent_change":0.0,"prev_day_close":356.600006103516},{"option":"NDXP260331C23600000","bid":1589.9,"bid_size":2.0,"ask":1761.7,"ask_size":1.0,"iv":0.2605,"open_interest":4.0,"volume":0.0,"delta":0.7511,"gamma":0.0001,"vega":26.5376,"theta":-8.2154,"rho":18.6295,"theo":1672.8057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2088.5,"last_trade_time":"2026-02-09T12:19:42","percent_change":0.0,"prev_day_close":1578.95001220703},{"option":"NDXP260331P23600000","bid":329.6,"bid_size":2.0,"ask":333.6,"ask_size":2.0,"iv":0.2593,"open_interest":15.0,"volume":0.0,"delta":-0.2489,"gamma":0.0001,"vega":26.5376,"theta":-8.3345,"rho":-7.1072,"theo":332.6359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.2,"last_trade_time":"2026-02-17T09:35:24","percent_change":0.0,"prev_day_close":376.849990844727},{"option":"NDXP260331C23700000","bid":1506.8,"bid_size":2.0,"ask":1680.5,"ask_size":1.0,"iv":0.2565,"open_interest":6.0,"volume":0.0,"delta":0.7379,"gamma":0.0001,"vega":27.2417,"theta":-8.3421,"rho":18.3626,"theo":1592.212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2460.78,"last_trade_time":"2025-12-23T14:07:55","percent_change":0.0,"prev_day_close":1499.5},{"option":"NDXP260331P23700000","bid":348.5,"bid_size":2.0,"ask":352.4,"ask_size":2.0,"iv":0.2558,"open_interest":8.0,"volume":0.0,"delta":-0.262,"gamma":0.0001,"vega":27.2417,"theta":-8.4523,"rho":-7.4831,"theo":351.5832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.5,"last_trade_time":"2026-02-10T10:20:49","percent_change":0.0,"prev_day_close":398.199996948242},{"option":"NDXP260331C23800000","bid":1428.9,"bid_size":2.0,"ask":1601.6,"ask_size":1.0,"iv":0.2534,"open_interest":5.0,"volume":0.0,"delta":0.7241,"gamma":0.0002,"vega":27.943,"theta":-8.4573,"rho":18.0716,"theo":1512.6522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1920.5,"last_trade_time":"2026-02-09T12:19:42","percent_change":0.0,"prev_day_close":1423.25},{"option":"NDXP260331P23800000","bid":368.7,"bid_size":6.0,"ask":372.7,"ask_size":4.0,"iv":0.2523,"open_interest":23.0,"volume":16.0,"delta":-0.2758,"gamma":0.0002,"vega":27.943,"theta":-8.5586,"rho":-7.8832,"theo":371.5643,"change":-108.1,"open":411.57,"high":411.57,"low":312.6,"tick":"down","last_trade_price":312.6,"last_trade_time":"2026-02-18T11:28:29","percent_change":-25.6953,"prev_day_close":420.699996948242},{"option":"NDXP260331C23900000","bid":1345.3,"bid_size":1.0,"ask":1521.8,"ask_size":1.0,"iv":0.2487,"open_interest":6.0,"volume":0.0,"delta":0.7097,"gamma":0.0002,"vega":28.6278,"theta":-8.5594,"rho":17.7578,"theo":1434.2053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2296.87,"last_trade_time":"2025-12-23T14:07:55","percent_change":0.0,"prev_day_close":1347.40002441406},{"option":"NDXP260331P23900000","bid":389.5,"bid_size":2.0,"ask":393.8,"ask_size":4.0,"iv":0.2488,"open_interest":5.0,"volume":1.0,"delta":-0.2903,"gamma":0.0002,"vega":28.6278,"theta":-8.6519,"rho":-8.306,"theo":392.6584,"change":-67.47,"open":376.83,"high":376.83,"low":376.83,"tick":"down","last_trade_price":376.83,"last_trade_time":"2026-02-18T09:58:31","percent_change":-15.1857,"prev_day_close":444.300003051758},{"option":"NDXP260331C24000000","bid":1349.9,"bid_size":1.0,"ask":1368.3,"ask_size":2.0,"iv":0.2457,"open_interest":7.0,"volume":0.0,"delta":0.6945,"gamma":0.0002,"vega":29.2794,"theta":-8.6474,"rho":17.4302,"theo":1356.9307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1337.04,"last_trade_time":"2026-02-05T13:55:38","percent_change":0.0,"prev_day_close":1273.0},{"option":"NDXP260331P24000000","bid":411.9,"bid_size":4.0,"ask":415.6,"ask_size":2.0,"iv":0.2452,"open_interest":64.0,"volume":20.0,"delta":-0.3054,"gamma":0.0002,"vega":29.2794,"theta":-8.7311,"rho":-8.7426,"theo":414.9247,"change":-118.6,"open":466.1,"high":466.1,"low":351.2,"tick":"down","last_trade_price":351.2,"last_trade_time":"2026-02-18T11:28:29","percent_change":-25.2448,"prev_day_close":469.800003051758},{"option":"NDXP260331C24025000","bid":1248.1,"bid_size":1.0,"ask":1424.9,"ask_size":1.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.6906,"gamma":0.0002,"vega":29.437,"theta":-8.6671,"rho":17.3463,"theo":1337.8001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1255.0},{"option":"NDXP260331P24025000","bid":417.6,"bid_size":4.0,"ask":421.2,"ask_size":2.0,"iv":0.2443,"open_interest":13.0,"volume":1.0,"delta":-0.3093,"gamma":0.0002,"vega":29.437,"theta":-8.7485,"rho":-8.8538,"theo":420.6794,"change":-118.98,"open":356.37,"high":356.37,"low":356.37,"tick":"down","last_trade_price":356.37,"last_trade_time":"2026-02-18T11:11:14","percent_change":-25.03,"prev_day_close":475.350006103516},{"option":"NDXP260331C24050000","bid":1311.9,"bid_size":1.0,"ask":1329.8,"ask_size":1.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.6867,"gamma":0.0002,"vega":29.5929,"theta":-8.6857,"rho":17.2613,"theo":1318.7463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1235.79998779297},{"option":"NDXP260331P24050000","bid":423.0,"bid_size":2.0,"ask":427.5,"ask_size":4.0,"iv":0.2434,"open_interest":22.0,"volume":0.0,"delta":-0.3133,"gamma":0.0002,"vega":29.5929,"theta":-8.765,"rho":-8.966,"theo":426.5108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":461.3,"last_trade_time":"2026-02-13T14:04:17","percent_change":0.0,"prev_day_close":481.950012207031},{"option":"NDXP260331C24075000","bid":1260.4,"bid_size":1.0,"ask":1337.0,"ask_size":1.0,"iv":0.2423,"open_interest":0.0,"volume":0.0,"delta":0.6827,"gamma":0.0002,"vega":29.7472,"theta":-8.7034,"rho":17.175,"theo":1299.7702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1218.30004882812},{"option":"NDXP260331P24075000","bid":429.2,"bid_size":5.0,"ask":433.2,"ask_size":2.0,"iv":0.2425,"open_interest":3.0,"volume":1.0,"delta":-0.3172,"gamma":0.0002,"vega":29.7472,"theta":-8.7804,"rho":-9.0795,"theo":432.42,"change":-92.25,"open":397.0,"high":397.0,"low":397.0,"tick":"down","last_trade_price":397.0,"last_trade_time":"2026-02-18T13:43:40","percent_change":-18.8554,"prev_day_close":489.25},{"option":"NDXP260331C24100000","bid":1273.8,"bid_size":1.0,"ask":1293.0,"ask_size":1.0,"iv":0.242,"open_interest":9.0,"volume":0.0,"delta":0.6787,"gamma":0.0002,"vega":29.9,"theta":-8.72,"rho":17.0871,"theo":1280.8732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1094.38,"last_trade_time":"2026-02-17T10:17:23","percent_change":0.0,"prev_day_close":1199.39996337891},{"option":"NDXP260331P24100000","bid":434.8,"bid_size":1.0,"ask":439.0,"ask_size":2.0,"iv":0.2416,"open_interest":3.0,"volume":0.0,"delta":-0.3213,"gamma":0.0002,"vega":29.9,"theta":-8.7949,"rho":-9.1946,"theo":438.4082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":509.83,"last_trade_time":"2026-02-13T15:13:02","percent_change":0.0,"prev_day_close":495.149993896484},{"option":"NDXP260331C24125000","bid":1227.9,"bid_size":1.0,"ask":1297.0,"ask_size":1.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":0.6746,"gamma":0.0002,"vega":30.0516,"theta":-8.7356,"rho":16.9975,"theo":1262.0566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1182.5},{"option":"NDXP260331P24125000","bid":440.7,"bid_size":1.0,"ask":445.0,"ask_size":2.0,"iv":0.2407,"open_interest":1.0,"volume":1.0,"delta":-0.3253,"gamma":0.0002,"vega":30.0516,"theta":-8.8083,"rho":-9.3115,"theo":444.4768,"change":-119.8,"open":382.3,"high":382.3,"low":382.3,"tick":"down","last_trade_price":382.3,"last_trade_time":"2026-02-18T11:20:02","percent_change":-23.8598,"prev_day_close":502.100006103516},{"option":"NDXP260331C24150000","bid":1235.8,"bid_size":1.0,"ask":1254.8,"ask_size":1.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.6705,"gamma":0.0002,"vega":30.2017,"theta":-8.7502,"rho":16.906,"theo":1243.322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1163.14996337891},{"option":"NDXP260331P24150000","bid":447.1,"bid_size":2.0,"ask":451.5,"ask_size":4.0,"iv":0.2398,"open_interest":4.0,"volume":0.0,"delta":-0.3294,"gamma":0.0002,"vega":30.2017,"theta":-8.8206,"rho":-9.4303,"theo":450.6275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":486.4,"last_trade_time":"2026-02-13T14:04:17","percent_change":0.0,"prev_day_close":508.899993896484},{"option":"NDXP260331C24175000","bid":1190.4,"bid_size":1.0,"ask":1259.6,"ask_size":1.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":0.6664,"gamma":0.0002,"vega":30.3502,"theta":-8.7636,"rho":16.8124,"theo":1224.6712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1148.39996337891},{"option":"NDXP260331P24175000","bid":452.8,"bid_size":2.0,"ask":457.3,"ask_size":2.0,"iv":0.2388,"open_interest":1.0,"volume":0.0,"delta":-0.3336,"gamma":0.0002,"vega":30.3502,"theta":-8.8318,"rho":-9.5511,"theo":456.8619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.3,"last_trade_time":"2026-02-03T10:45:06","percent_change":0.0,"prev_day_close":515.800003051758},{"option":"NDXP260331C24200000","bid":1199.6,"bid_size":1.0,"ask":1216.4,"ask_size":1.0,"iv":0.2386,"open_interest":6.0,"volume":0.0,"delta":0.6622,"gamma":0.0002,"vega":30.497,"theta":-8.7758,"rho":16.7169,"theo":1206.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1700.0,"last_trade_time":"2025-11-20T12:44:32","percent_change":0.0,"prev_day_close":1127.54998779297},{"option":"NDXP260331P24200000","bid":459.4,"bid_size":2.0,"ask":464.0,"ask_size":4.0,"iv":0.2379,"open_interest":19.0,"volume":0.0,"delta":-0.3378,"gamma":0.0002,"vega":30.497,"theta":-8.8418,"rho":-9.6739,"theo":463.1818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":594.6,"last_trade_time":"2026-02-17T09:45:16","percent_change":0.0,"prev_day_close":523.299987792969},{"option":"NDXP260331C24225000","bid":1153.4,"bid_size":1.0,"ask":1222.5,"ask_size":1.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":0.6579,"gamma":0.0002,"vega":30.6415,"theta":-8.7869,"rho":16.6196,"theo":1187.6275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1112.75},{"option":"NDXP260331P24225000","bid":465.4,"bid_size":1.0,"ask":469.9,"ask_size":2.0,"iv":0.237,"open_interest":1.0,"volume":0.0,"delta":-0.342,"gamma":0.0002,"vega":30.6415,"theta":-8.8507,"rho":-9.7985,"theo":469.5887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":490.6,"last_trade_time":"2025-12-31T10:08:39","percent_change":0.0,"prev_day_close":529.950012207031},{"option":"NDXP260331C24250000","bid":1162.8,"bid_size":1.0,"ask":1180.5,"ask_size":1.0,"iv":0.2363,"open_interest":0.0,"volume":0.0,"delta":0.6536,"gamma":0.0002,"vega":30.7835,"theta":-8.7968,"rho":16.5206,"theo":1169.2378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1092.25},{"option":"NDXP260331P24250000","bid":472.1,"bid_size":1.0,"ask":476.5,"ask_size":2.0,"iv":0.236,"open_interest":6.0,"volume":0.0,"delta":-0.3464,"gamma":0.0002,"vega":30.7835,"theta":-8.8584,"rho":-9.9248,"theo":476.0843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":409.45,"last_trade_time":"2026-01-21T14:50:51","percent_change":0.0,"prev_day_close":537.200012207031},{"option":"NDXP260331C24275000","bid":1116.6,"bid_size":1.0,"ask":1185.8,"ask_size":1.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":0.6493,"gamma":0.0002,"vega":30.9226,"theta":-8.8054,"rho":16.4204,"theo":1150.938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1076.5},{"option":"NDXP260331P24275000","bid":478.7,"bid_size":2.0,"ask":483.3,"ask_size":4.0,"iv":0.2351,"open_interest":1.0,"volume":0.0,"delta":-0.3507,"gamma":0.0002,"vega":30.9226,"theta":-8.8648,"rho":-10.0522,"theo":482.6696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":377.6,"last_trade_time":"2026-01-23T15:00:01","percent_change":0.0,"prev_day_close":544.25},{"option":"NDXP260331C24300000","bid":1125.5,"bid_size":1.0,"ask":1143.3,"ask_size":1.0,"iv":0.2347,"open_interest":9.0,"volume":0.0,"delta":0.6449,"gamma":0.0002,"vega":31.0584,"theta":-8.8129,"rho":16.319,"theo":1132.7291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":177.8,"last_trade_time":"2025-04-16T14:01:09","percent_change":0.0,"prev_day_close":1057.19995117188},{"option":"NDXP260331P24300000","bid":485.2,"bid_size":1.0,"ask":489.7,"ask_size":1.0,"iv":0.2342,"open_interest":8.0,"volume":1.0,"delta":-0.3551,"gamma":0.0002,"vega":31.0584,"theta":-8.87,"rho":-10.1808,"theo":489.346,"change":-119.83,"open":432.02,"high":432.02,"low":432.02,"tick":"down","last_trade_price":432.02,"last_trade_time":"2026-02-18T10:23:51","percent_change":-21.7142,"prev_day_close":551.850006103516},{"option":"NDXP260331C24325000","bid":1080.2,"bid_size":1.0,"ask":1149.3,"ask_size":1.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.6405,"gamma":0.0002,"vega":31.1908,"theta":-8.819,"rho":16.2168,"theo":1114.612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1040.59997558594},{"option":"NDXP260331P24325000","bid":492.1,"bid_size":1.0,"ask":496.6,"ask_size":2.0,"iv":0.2332,"open_interest":0.0,"volume":0.0,"delta":-0.3595,"gamma":0.0002,"vega":31.1908,"theta":-8.874,"rho":-10.3103,"theo":496.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.350006103516},{"option":"NDXP260331C24350000","bid":1090.3,"bid_size":1.0,"ask":1106.4,"ask_size":1.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.636,"gamma":0.0002,"vega":31.3194,"theta":-8.8239,"rho":16.1139,"theo":1096.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1022.20001220703},{"option":"NDXP260331P24350000","bid":499.0,"bid_size":4.0,"ask":503.2,"ask_size":2.0,"iv":0.2323,"open_interest":4.0,"volume":1.0,"delta":-0.364,"gamma":0.0002,"vega":31.3194,"theta":-8.8766,"rho":-10.4404,"theo":502.975,"change":-104.05,"open":462.7,"high":462.7,"low":462.7,"tick":"down","last_trade_price":462.7,"last_trade_time":"2026-02-18T13:43:47","percent_change":-18.3591,"prev_day_close":566.75},{"option":"NDXP260331C24375000","bid":1044.1,"bid_size":1.0,"ask":1113.2,"ask_size":1.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":0.6314,"gamma":0.0002,"vega":31.4444,"theta":-8.8275,"rho":16.0103,"theo":1078.6564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.25},{"option":"NDXP260331P24375000","bid":505.7,"bid_size":2.0,"ask":510.1,"ask_size":2.0,"iv":0.2314,"open_interest":2.0,"volume":0.0,"delta":-0.3685,"gamma":0.0002,"vega":31.4444,"theta":-8.878,"rho":-10.5713,"theo":509.9291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":669.9,"last_trade_time":"2026-02-04T12:27:35","percent_change":0.0,"prev_day_close":574.449981689453},{"option":"NDXP260331C24400000","bid":1054.1,"bid_size":2.0,"ask":1070.4,"ask_size":2.0,"iv":0.2309,"open_interest":10.0,"volume":0.0,"delta":0.6268,"gamma":0.0002,"vega":31.5658,"theta":-8.8298,"rho":15.9059,"theo":1060.8193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1513.73,"last_trade_time":"2026-01-20T09:41:53","percent_change":0.0,"prev_day_close":988.100006103516},{"option":"NDXP260331P24400000","bid":512.9,"bid_size":10.0,"ask":516.9,"ask_size":2.0,"iv":0.2305,"open_interest":11.0,"volume":2.0,"delta":-0.3731,"gamma":0.0002,"vega":31.5658,"theta":-8.8781,"rho":-10.7029,"theo":516.9771,"change":-127.25,"open":457.2,"high":457.2,"low":455.2,"tick":"down","last_trade_price":455.2,"last_trade_time":"2026-02-18T13:29:28","percent_change":-21.8474,"prev_day_close":582.450012207031},{"option":"NDXP260331C24425000","bid":1006.2,"bid_size":1.0,"ask":1077.5,"ask_size":1.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":0.6222,"gamma":0.0002,"vega":31.6837,"theta":-8.8307,"rho":15.8005,"theo":1043.077,"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":971.100006103516},{"option":"NDXP260331P24425000","bid":519.7,"bid_size":2.0,"ask":524.3,"ask_size":4.0,"iv":0.2295,"open_interest":4.0,"volume":0.0,"delta":-0.3778,"gamma":0.0002,"vega":31.6837,"theta":-8.8768,"rho":-10.8356,"theo":524.1201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":560.4,"last_trade_time":"2026-02-13T12:26:24","percent_change":0.0,"prev_day_close":590.350006103516},{"option":"NDXP260331C24450000","bid":1019.2,"bid_size":1.0,"ask":1034.4,"ask_size":1.0,"iv":0.2292,"open_interest":0.0,"volume":0.0,"delta":0.6175,"gamma":0.0002,"vega":31.7983,"theta":-8.8303,"rho":15.6938,"theo":1025.4308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":954.600006103516},{"option":"NDXP260331P24450000","bid":526.9,"bid_size":1.0,"ask":531.4,"ask_size":2.0,"iv":0.2286,"open_interest":1.0,"volume":0.0,"delta":-0.3824,"gamma":0.0002,"vega":31.7983,"theta":-8.8742,"rho":-10.9695,"theo":531.3592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.37,"last_trade_time":"2026-01-16T16:04:37","percent_change":0.0,"prev_day_close":598.300018310547},{"option":"NDXP260331C24475000","bid":973.2,"bid_size":1.0,"ask":1043.2,"ask_size":1.0,"iv":0.2277,"open_interest":0.0,"volume":0.0,"delta":0.6128,"gamma":0.0002,"vega":31.9097,"theta":-8.8284,"rho":15.5855,"theo":1007.8821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.450012207031},{"option":"NDXP260331P24475000","bid":533.9,"bid_size":1.0,"ask":538.6,"ask_size":2.0,"iv":0.2276,"open_interest":0.0,"volume":0.0,"delta":-0.3872,"gamma":0.0002,"vega":31.9097,"theta":-8.8701,"rho":-11.1051,"theo":538.6957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.449981689453},{"option":"NDXP260331C24500000","bid":984.1,"bid_size":1.0,"ask":1000.3,"ask_size":1.0,"iv":0.227,"open_interest":15.0,"volume":0.0,"delta":0.608,"gamma":0.0002,"vega":32.0179,"theta":-8.8252,"rho":15.4752,"theo":990.4326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1049.47,"last_trade_time":"2026-02-13T12:25:22","percent_change":0.0,"prev_day_close":920.900024414062},{"option":"NDXP260331P24500000","bid":542.0,"bid_size":9.0,"ask":546.3,"ask_size":2.0,"iv":0.2267,"open_interest":12.0,"volume":0.0,"delta":-0.392,"gamma":0.0002,"vega":32.0179,"theta":-8.8647,"rho":-11.2426,"theo":546.1315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":582.9,"last_trade_time":"2026-02-13T12:26:24","percent_change":0.0,"prev_day_close":614.649993896484},{"option":"NDXP260331C24525000","bid":936.1,"bid_size":1.0,"ask":1007.1,"ask_size":2.0,"iv":0.2259,"open_interest":1.0,"volume":0.0,"delta":0.6032,"gamma":0.0002,"vega":32.1229,"theta":-8.8205,"rho":15.3626,"theo":973.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1123.97,"last_trade_time":"2026-02-11T10:24:46","percent_change":0.0,"prev_day_close":904.350006103516},{"option":"NDXP260331P24525000","bid":548.8,"bid_size":1.0,"ask":553.4,"ask_size":1.0,"iv":0.2257,"open_interest":0.0,"volume":0.0,"delta":-0.3968,"gamma":0.0002,"vega":32.1229,"theta":-8.8578,"rho":-11.3824,"theo":553.6685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.050018310547},{"option":"NDXP260331C24550000","bid":955.5,"bid_size":1.0,"ask":960.4,"ask_size":1.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.5983,"gamma":0.0002,"vega":32.2244,"theta":-8.8144,"rho":15.2478,"theo":955.8397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":887.850006103516},{"option":"NDXP260331P24550000","bid":556.2,"bid_size":1.0,"ask":560.9,"ask_size":1.0,"iv":0.2248,"open_interest":0.0,"volume":0.0,"delta":-0.4016,"gamma":0.0002,"vega":32.2244,"theta":-8.8494,"rho":-11.5245,"theo":561.309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":343.15,"last_trade_time":"2026-01-28T15:53:47","percent_change":0.0,"prev_day_close":631.550018310547},{"option":"NDXP260331C24575000","bid":938.1,"bid_size":1.0,"ask":942.7,"ask_size":2.0,"iv":0.2246,"open_interest":2.0,"volume":0.0,"delta":0.5934,"gamma":0.0002,"vega":32.3224,"theta":-8.8067,"rho":15.1307,"theo":938.7006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":998.85,"last_trade_time":"2026-02-13T12:25:22","percent_change":0.0,"prev_day_close":871.600006103516},{"option":"NDXP260331P24575000","bid":558.0,"bid_size":5.0,"ask":576.9,"ask_size":1.0,"iv":0.2238,"open_interest":2.0,"volume":0.0,"delta":-0.4066,"gamma":0.0002,"vega":32.3224,"theta":-8.8395,"rho":-11.6688,"theo":569.0551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":560.12,"last_trade_time":"2026-02-04T09:52:16","percent_change":0.0,"prev_day_close":640.100006103516},{"option":"NDXP260331C24600000","bid":921.2,"bid_size":1.0,"ask":925.7,"ask_size":1.0,"iv":0.2236,"open_interest":29.0,"volume":0.0,"delta":0.5884,"gamma":0.0002,"vega":32.4163,"theta":-8.7974,"rho":15.0115,"theo":921.6694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1084.9,"last_trade_time":"2026-02-04T12:32:06","percent_change":0.0,"prev_day_close":855.350006103516},{"option":"NDXP260331P24600000","bid":567.0,"bid_size":6.0,"ask":582.5,"ask_size":1.0,"iv":0.2229,"open_interest":15.0,"volume":0.0,"delta":-0.4116,"gamma":0.0002,"vega":32.4163,"theta":-8.8281,"rho":-11.8153,"theo":576.9092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":721.54,"last_trade_time":"2026-02-13T15:33:17","percent_change":0.0,"prev_day_close":648.75},{"option":"NDXP260331C24625000","bid":903.9,"bid_size":1.0,"ask":908.5,"ask_size":1.0,"iv":0.2226,"open_interest":1.0,"volume":0.0,"delta":0.5834,"gamma":0.0002,"vega":32.5058,"theta":-8.7866,"rho":14.8907,"theo":904.7479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1070.4,"last_trade_time":"2026-02-04T12:32:06","percent_change":0.0,"prev_day_close":839.25},{"option":"NDXP260331P24625000","bid":574.6,"bid_size":1.0,"ask":590.8,"ask_size":1.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":-0.4166,"gamma":0.0002,"vega":32.5058,"theta":-8.815,"rho":-11.9634,"theo":584.873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.550018310547},{"option":"NDXP260331C24650000","bid":887.3,"bid_size":1.0,"ask":892.1,"ask_size":2.0,"iv":0.2217,"open_interest":1.0,"volume":0.0,"delta":0.5783,"gamma":0.0002,"vega":32.5908,"theta":-8.7742,"rho":14.7684,"theo":887.9379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1048.9,"last_trade_time":"2026-02-04T12:31:13","percent_change":0.0,"prev_day_close":823.25},{"option":"NDXP260331P24650000","bid":582.2,"bid_size":1.0,"ask":599.1,"ask_size":1.0,"iv":0.2209,"open_interest":2.0,"volume":0.0,"delta":-0.4217,"gamma":0.0002,"vega":32.5908,"theta":-8.8004,"rho":-12.1129,"theo":592.9482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":716.23,"last_trade_time":"2026-02-12T13:21:18","percent_change":0.0,"prev_day_close":666.5},{"option":"NDXP260331C24675000","bid":870.4,"bid_size":1.0,"ask":875.2,"ask_size":1.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":0.5732,"gamma":0.0002,"vega":32.6708,"theta":-8.7602,"rho":14.6452,"theo":871.2407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.149993896484},{"option":"NDXP260331P24675000","bid":589.8,"bid_size":2.0,"ask":607.3,"ask_size":1.0,"iv":0.2199,"open_interest":5.0,"volume":0.0,"delta":-0.4268,"gamma":0.0002,"vega":32.6708,"theta":-8.7842,"rho":-12.2634,"theo":601.1362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":486.58,"last_trade_time":"2026-02-09T13:54:32","percent_change":0.0,"prev_day_close":675.449981689453},{"option":"NDXP260331C24700000","bid":853.6,"bid_size":2.0,"ask":858.4,"ask_size":2.0,"iv":0.2198,"open_interest":25.0,"volume":0.0,"delta":0.568,"gamma":0.0002,"vega":32.7456,"theta":-8.7445,"rho":14.5213,"theo":854.6574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2319.5,"last_trade_time":"2025-10-27T14:59:45","percent_change":0.0,"prev_day_close":790.399993896484},{"option":"NDXP260331P24700000","bid":597.6,"bid_size":1.0,"ask":615.7,"ask_size":1.0,"iv":0.2188,"open_interest":22.0,"volume":0.0,"delta":-0.432,"gamma":0.0002,"vega":32.7456,"theta":-8.7663,"rho":-12.4146,"theo":609.4381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":758.04,"last_trade_time":"2026-02-13T15:33:17","percent_change":0.0,"prev_day_close":685.0},{"option":"NDXP260331C24725000","bid":837.1,"bid_size":1.0,"ask":841.7,"ask_size":1.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":0.5628,"gamma":0.0002,"vega":32.8152,"theta":-8.7272,"rho":14.3968,"theo":838.1889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":774.5},{"option":"NDXP260331P24725000","bid":609.3,"bid_size":2.0,"ask":623.8,"ask_size":1.0,"iv":0.2184,"open_interest":14.0,"volume":0.0,"delta":-0.4372,"gamma":0.0002,"vega":32.8152,"theta":-8.7468,"rho":-12.5663,"theo":617.8549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":769.45,"last_trade_time":"2026-02-12T15:57:22","percent_change":0.0,"prev_day_close":694.899993896484},{"option":"NDXP260331C24750000","bid":820.6,"bid_size":1.0,"ask":825.3,"ask_size":1.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.5575,"gamma":0.0002,"vega":32.8796,"theta":-8.7082,"rho":14.2717,"theo":821.8363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":759.100006103516},{"option":"NDXP260331P24750000","bid":617.2,"bid_size":1.0,"ask":632.3,"ask_size":1.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":-0.4425,"gamma":0.0002,"vega":32.8796,"theta":-8.7256,"rho":-12.7186,"theo":626.3875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.13,"last_trade_time":"2026-02-11T14:40:00","percent_change":0.0,"prev_day_close":704.650024414062},{"option":"NDXP260331C24775000","bid":804.5,"bid_size":1.0,"ask":809.3,"ask_size":2.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.5522,"gamma":0.0002,"vega":32.9386,"theta":-8.6876,"rho":14.1457,"theo":805.6006,"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":744.200012207031},{"option":"NDXP260331P24775000","bid":624.9,"bid_size":1.0,"ask":641.2,"ask_size":1.0,"iv":0.2162,"open_interest":1.0,"volume":0.0,"delta":-0.4478,"gamma":0.0002,"vega":32.9386,"theta":-8.7027,"rho":-12.8719,"theo":635.0371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":635.68,"last_trade_time":"2026-02-06T15:42:16","percent_change":0.0,"prev_day_close":713.549987792969},{"option":"NDXP260331C24800000","bid":788.4,"bid_size":1.0,"ask":792.9,"ask_size":1.0,"iv":0.2159,"open_interest":8.0,"volume":0.0,"delta":0.5468,"gamma":0.0002,"vega":32.9924,"theta":-8.6652,"rho":14.0183,"theo":789.4836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2419.9,"last_trade_time":"2025-10-31T15:41:51","percent_change":0.0,"prev_day_close":728.800018310547},{"option":"NDXP260331P24800000","bid":633.8,"bid_size":2.0,"ask":649.7,"ask_size":1.0,"iv":0.2153,"open_interest":14.0,"volume":0.0,"delta":-0.4532,"gamma":0.0002,"vega":32.9924,"theta":-8.6782,"rho":-13.0265,"theo":643.8053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":733.0,"last_trade_time":"2026-02-17T15:32:16","percent_change":0.0,"prev_day_close":723.600006103516},{"option":"NDXP260331C24825000","bid":772.5,"bid_size":1.0,"ask":777.1,"ask_size":1.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":0.5413,"gamma":0.0002,"vega":33.0409,"theta":-8.6412,"rho":13.8892,"theo":773.4872,"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":713.399993896484},{"option":"NDXP260331P24825000","bid":642.7,"bid_size":1.0,"ask":658.8,"ask_size":1.0,"iv":0.214,"open_interest":3.0,"volume":0.0,"delta":-0.4586,"gamma":0.0002,"vega":33.0409,"theta":-8.6519,"rho":-13.1828,"theo":652.6941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":525.15,"last_trade_time":"2026-01-29T10:10:25","percent_change":0.0,"prev_day_close":734.050018310547},{"option":"NDXP260331C24850000","bid":756.6,"bid_size":1.0,"ask":761.3,"ask_size":2.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":0.5359,"gamma":0.0002,"vega":33.0839,"theta":-8.6154,"rho":13.7579,"theo":757.6138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":699.050018310547},{"option":"NDXP260331P24850000","bid":652.9,"bid_size":2.0,"ask":667.7,"ask_size":1.0,"iv":0.2136,"open_interest":1.0,"volume":0.0,"delta":-0.4641,"gamma":0.0002,"vega":33.0839,"theta":-8.6239,"rho":-13.3414,"theo":661.706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":753.0,"last_trade_time":"2026-02-17T15:32:16","percent_change":0.0,"prev_day_close":742.450012207031},{"option":"NDXP260331C24875000","bid":740.7,"bid_size":1.0,"ask":745.4,"ask_size":2.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.5303,"gamma":0.0002,"vega":33.1213,"theta":-8.5878,"rho":13.6241,"theo":741.8663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":684.199981689453},{"option":"NDXP260331P24875000","bid":660.8,"bid_size":1.0,"ask":677.0,"ask_size":1.0,"iv":0.2126,"open_interest":1.0,"volume":0.0,"delta":-0.4696,"gamma":0.0002,"vega":33.1213,"theta":-8.5941,"rho":-13.5024,"theo":670.8438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":577.02,"last_trade_time":"2026-02-03T10:24:38","percent_change":0.0,"prev_day_close":753.0},{"option":"NDXP260331C24900000","bid":725.0,"bid_size":1.0,"ask":729.6,"ask_size":2.0,"iv":0.212,"open_interest":6.0,"volume":0.0,"delta":0.5247,"gamma":0.0002,"vega":33.1529,"theta":-8.5584,"rho":13.4878,"theo":726.2479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":128.4,"last_trade_time":"2025-04-10T12:22:46","percent_change":0.0,"prev_day_close":669.550018310547},{"option":"NDXP260331P24900000","bid":671.7,"bid_size":2.0,"ask":686.8,"ask_size":1.0,"iv":0.2117,"open_interest":11.0,"volume":0.0,"delta":-0.4752,"gamma":0.0002,"vega":33.1529,"theta":-8.5625,"rho":-13.666,"theo":680.1105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":753.35,"last_trade_time":"2026-02-12T11:24:08","percent_change":0.0,"prev_day_close":763.25},{"option":"NDXP260331C24925000","bid":709.5,"bid_size":1.0,"ask":714.2,"ask_size":2.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.5191,"gamma":0.0002,"vega":33.1783,"theta":-8.5272,"rho":13.349,"theo":710.7615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":654.949981689453},{"option":"NDXP260331P24925000","bid":679.5,"bid_size":1.0,"ask":695.7,"ask_size":1.0,"iv":0.2108,"open_interest":5.0,"volume":0.0,"delta":-0.4809,"gamma":0.0002,"vega":33.1783,"theta":-8.5291,"rho":-13.8321,"theo":689.5094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":532.75,"last_trade_time":"2026-01-22T14:15:33","percent_change":0.0,"prev_day_close":773.399993896484},{"option":"NDXP260331C24950000","bid":694.4,"bid_size":1.0,"ask":699.0,"ask_size":2.0,"iv":0.2101,"open_interest":0.0,"volume":0.0,"delta":0.5134,"gamma":0.0002,"vega":33.1974,"theta":-8.4942,"rho":13.2083,"theo":695.4101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":640.600006103516},{"option":"NDXP260331P24950000","bid":689.0,"bid_size":1.0,"ask":705.0,"ask_size":1.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":-0.4866,"gamma":0.0002,"vega":33.1974,"theta":-8.4938,"rho":-14.0,"theo":699.0432,"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":784.200012207031},{"option":"NDXP260331C24975000","bid":679.1,"bid_size":1.0,"ask":683.8,"ask_size":2.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.5077,"gamma":0.0002,"vega":33.21,"theta":-8.4593,"rho":13.066,"theo":680.1962,"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":626.299987792969},{"option":"NDXP260331P24975000","bid":697.0,"bid_size":1.0,"ask":715.2,"ask_size":1.0,"iv":0.2088,"open_interest":1.0,"volume":0.0,"delta":-0.4923,"gamma":0.0002,"vega":33.21,"theta":-8.4567,"rho":-14.1696,"theo":708.7145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":603.4,"last_trade_time":"2026-02-11T12:58:06","percent_change":0.0,"prev_day_close":795.0},{"option":"NDXP260331C25000000","bid":664.3,"bid_size":1.0,"ask":668.7,"ask_size":2.0,"iv":0.2082,"open_interest":10.0,"volume":0.0,"delta":0.5019,"gamma":0.0002,"vega":33.216,"theta":-8.4224,"rho":12.9229,"theo":665.1218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":643.4,"last_trade_time":"2026-02-17T13:53:02","percent_change":0.0,"prev_day_close":613.400024414062},{"option":"NDXP260331P25000000","bid":709.8,"bid_size":1.0,"ask":724.8,"ask_size":1.0,"iv":0.2078,"open_interest":24.0,"volume":0.0,"delta":-0.4981,"gamma":0.0002,"vega":33.216,"theta":-8.4177,"rho":-14.34,"theo":718.5255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":611.55,"last_trade_time":"2026-02-11T12:58:06","percent_change":0.0,"prev_day_close":805.299987792969},{"option":"NDXP260331C25025000","bid":649.2,"bid_size":1.0,"ask":653.9,"ask_size":2.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":0.4961,"gamma":0.0002,"vega":33.2152,"theta":-8.3838,"rho":12.7793,"theo":650.1888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.25},{"option":"NDXP260331P25025000","bid":718.5,"bid_size":1.0,"ask":734.6,"ask_size":1.0,"iv":0.2066,"open_interest":2.0,"volume":0.0,"delta":-0.5039,"gamma":0.0002,"vega":33.2152,"theta":-8.3768,"rho":-14.5108,"theo":728.4776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":560.3,"last_trade_time":"2026-01-29T10:01:11","percent_change":0.0,"prev_day_close":816.25},{"option":"NDXP260331C25050000","bid":634.5,"bid_size":1.0,"ask":639.1,"ask_size":2.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.4902,"gamma":0.0002,"vega":33.2076,"theta":-8.3432,"rho":12.6354,"theo":635.3984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.349975585938},{"option":"NDXP260331P25050000","bid":730.4,"bid_size":1.0,"ask":744.5,"ask_size":2.0,"iv":0.2059,"open_interest":3.0,"volume":0.0,"delta":-0.5098,"gamma":0.0002,"vega":33.2076,"theta":-8.334,"rho":-14.682,"theo":738.5725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":822.4,"last_trade_time":"2026-02-04T11:08:00","percent_change":0.0,"prev_day_close":826.850006103516},{"option":"NDXP260331C25075000","bid":619.5,"bid_size":1.0,"ask":624.2,"ask_size":2.0,"iv":0.2053,"open_interest":0.0,"volume":0.0,"delta":0.4843,"gamma":0.0002,"vega":33.1932,"theta":-8.3008,"rho":12.4911,"theo":620.7523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.75},{"option":"NDXP260331P25075000","bid":740.0,"bid_size":1.0,"ask":755.5,"ask_size":1.0,"iv":0.2047,"open_interest":0.0,"volume":0.0,"delta":-0.5157,"gamma":0.0002,"vega":33.1932,"theta":-8.2894,"rho":-14.8535,"theo":748.8116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":839.399993896484},{"option":"NDXP260331C25100000","bid":605.0,"bid_size":2.0,"ask":609.7,"ask_size":2.0,"iv":0.2044,"open_interest":25.0,"volume":0.0,"delta":0.4783,"gamma":0.0002,"vega":33.1717,"theta":-8.2564,"rho":12.3461,"theo":606.2522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":646.0,"last_trade_time":"2026-02-13T14:57:35","percent_change":0.0,"prev_day_close":557.149993896484},{"option":"NDXP260331P25100000","bid":750.4,"bid_size":1.0,"ask":765.9,"ask_size":1.0,"iv":0.204,"open_interest":14.0,"volume":0.0,"delta":-0.5217,"gamma":0.0002,"vega":33.1717,"theta":-8.2429,"rho":-15.0258,"theo":759.1968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":688.3,"last_trade_time":"2026-02-11T10:15:42","percent_change":0.0,"prev_day_close":849.549987792969},{"option":"NDXP260331C25125000","bid":590.7,"bid_size":1.0,"ask":595.4,"ask_size":2.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":0.4723,"gamma":0.0002,"vega":33.1429,"theta":-8.2103,"rho":12.1997,"theo":591.9004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":543.849975585938},{"option":"NDXP260331P25125000","bid":760.8,"bid_size":2.0,"ask":776.0,"ask_size":1.0,"iv":0.203,"open_interest":11.0,"volume":0.0,"delta":-0.5277,"gamma":0.0002,"vega":33.1429,"theta":-8.1945,"rho":-15.1994,"theo":769.7302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":631.55,"last_trade_time":"2026-02-09T15:50:26","percent_change":0.0,"prev_day_close":861.300018310547},{"option":"NDXP260331C25150000","bid":576.7,"bid_size":1.0,"ask":581.1,"ask_size":1.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.4662,"gamma":0.0002,"vega":33.1065,"theta":-8.1622,"rho":12.0514,"theo":577.6999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":530.700012207031},{"option":"NDXP260331P25150000","bid":772.2,"bid_size":1.0,"ask":786.8,"ask_size":1.0,"iv":0.202,"open_interest":3.0,"volume":0.0,"delta":-0.5337,"gamma":0.0002,"vega":33.1065,"theta":-8.1442,"rho":-15.375,"theo":780.415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":648.33,"last_trade_time":"2026-02-09T11:27:30","percent_change":0.0,"prev_day_close":874.199981689453},{"option":"NDXP260331C25175000","bid":562.6,"bid_size":1.0,"ask":567.1,"ask_size":1.0,"iv":0.2015,"open_interest":0.0,"volume":0.0,"delta":0.4601,"gamma":0.0002,"vega":33.062,"theta":-8.1123,"rho":11.9006,"theo":563.6543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.600006103516},{"option":"NDXP260331P25175000","bid":782.4,"bid_size":2.0,"ask":797.3,"ask_size":1.0,"iv":0.201,"open_interest":1.0,"volume":0.0,"delta":-0.5398,"gamma":0.0002,"vega":33.062,"theta":-8.092,"rho":-15.553,"theo":791.2546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":538.33,"last_trade_time":"2026-01-26T15:15:41","percent_change":0.0,"prev_day_close":883.599975585938},{"option":"NDXP260331C25200000","bid":548.7,"bid_size":9.0,"ask":553.2,"ask_size":7.0,"iv":0.2004,"open_interest":25.0,"volume":0.0,"delta":0.454,"gamma":0.0002,"vega":33.0092,"theta":-8.0604,"rho":11.7472,"theo":549.7673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":449.1,"last_trade_time":"2026-02-17T10:28:00","percent_change":0.0,"prev_day_close":506.050003051758},{"option":"NDXP260331P25200000","bid":793.5,"bid_size":1.0,"ask":809.2,"ask_size":1.0,"iv":0.1998,"open_interest":19.0,"volume":0.0,"delta":-0.546,"gamma":0.0002,"vega":33.0092,"theta":-8.038,"rho":-15.7336,"theo":802.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":647.3,"last_trade_time":"2026-02-10T10:24:15","percent_change":0.0,"prev_day_close":897.149993896484},{"option":"NDXP260331C25225000","bid":535.3,"bid_size":1.0,"ask":539.6,"ask_size":2.0,"iv":0.1995,"open_interest":2.0,"volume":0.0,"delta":0.4478,"gamma":0.0002,"vega":32.9478,"theta":-8.0066,"rho":11.5914,"theo":536.0429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":559.1,"last_trade_time":"2026-02-13T15:13:39","percent_change":0.0,"prev_day_close":492.0},{"option":"NDXP260331P25225000","bid":804.3,"bid_size":1.0,"ask":819.7,"ask_size":1.0,"iv":0.1992,"open_interest":1.0,"volume":0.0,"delta":-0.5522,"gamma":0.0002,"vega":32.9478,"theta":-7.982,"rho":-15.9167,"theo":813.4137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":898.44,"last_trade_time":"2026-01-20T13:39:15","percent_change":0.0,"prev_day_close":908.899993896484},{"option":"NDXP260331C25250000","bid":521.7,"bid_size":1.0,"ask":526.2,"ask_size":2.0,"iv":0.1986,"open_interest":1.0,"volume":10.0,"delta":0.4416,"gamma":0.0002,"vega":32.8776,"theta":-7.9509,"rho":11.4337,"theo":522.4848,"change":90.5,"open":592.8,"high":598.11,"low":570.0,"tick":"down","last_trade_price":570.0,"last_trade_time":"2026-02-18T13:27:15","percent_change":18.8738,"prev_day_close":479.5},{"option":"NDXP260331P25250000","bid":816.0,"bid_size":2.0,"ask":830.9,"ask_size":1.0,"iv":0.1986,"open_interest":16.0,"volume":0.0,"delta":-0.5584,"gamma":0.0002,"vega":32.8776,"theta":-7.9241,"rho":-16.1016,"theo":824.7408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":682.25,"last_trade_time":"2026-02-09T11:27:30","percent_change":0.0,"prev_day_close":921.800018310547},{"option":"NDXP260331C25275000","bid":508.0,"bid_size":1.0,"ask":512.5,"ask_size":1.0,"iv":0.1976,"open_interest":0.0,"volume":0.0,"delta":0.4353,"gamma":0.0002,"vega":32.799,"theta":-7.8933,"rho":11.2746,"theo":509.0959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.799987792969},{"option":"NDXP260331P25275000","bid":826.5,"bid_size":1.0,"ask":842.9,"ask_size":1.0,"iv":0.1973,"open_interest":1.0,"volume":0.0,"delta":-0.5647,"gamma":0.0002,"vega":32.799,"theta":-7.8642,"rho":-16.288,"theo":836.2371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":693.13,"last_trade_time":"2026-02-09T11:27:30","percent_change":0.0,"prev_day_close":933.549987792969},{"option":"NDXP260331C25300000","bid":494.9,"bid_size":1.0,"ask":499.4,"ask_size":7.0,"iv":0.1967,"open_interest":1.0,"volume":0.0,"delta":0.429,"gamma":0.0002,"vega":32.7121,"theta":-7.8337,"rho":11.1152,"theo":495.8786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":494.05,"last_trade_time":"2026-02-13T15:33:17","percent_change":0.0,"prev_day_close":454.550003051758},{"option":"NDXP260331P25300000","bid":839.4,"bid_size":1.0,"ask":854.2,"ask_size":1.0,"iv":0.1968,"open_interest":12.0,"volume":0.0,"delta":-0.571,"gamma":0.0002,"vega":32.7121,"theta":-7.8024,"rho":-16.4746,"theo":847.9051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":720.2,"last_trade_time":"2026-01-29T10:44:36","percent_change":0.0,"prev_day_close":947.25},{"option":"NDXP260331C25325000","bid":482.1,"bid_size":1.0,"ask":486.5,"ask_size":2.0,"iv":0.1957,"open_interest":0.0,"volume":0.0,"delta":0.4227,"gamma":0.0002,"vega":32.6172,"theta":-7.7723,"rho":10.9559,"theo":482.8344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.550003051758},{"option":"NDXP260331P25325000","bid":851.1,"bid_size":1.0,"ask":866.0,"ask_size":1.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":-0.5773,"gamma":0.0002,"vega":32.6172,"theta":-7.7388,"rho":-16.6612,"theo":859.7461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":958.149993896484},{"option":"NDXP260331C25350000","bid":468.9,"bid_size":1.0,"ask":473.3,"ask_size":2.0,"iv":0.1948,"open_interest":1.0,"volume":0.0,"delta":0.4163,"gamma":0.0002,"vega":32.5144,"theta":-7.7089,"rho":10.7969,"theo":469.9647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":768.6,"last_trade_time":"2026-02-09T14:16:53","percent_change":0.0,"prev_day_close":430.850006103516},{"option":"NDXP260331P25350000","bid":863.3,"bid_size":2.0,"ask":878.7,"ask_size":2.0,"iv":0.1946,"open_interest":3.0,"volume":0.0,"delta":-0.5837,"gamma":0.0002,"vega":32.5144,"theta":-7.6732,"rho":-16.8474,"theo":871.7616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":720.0,"last_trade_time":"2026-02-09T15:54:32","percent_change":0.0,"prev_day_close":973.149993896484},{"option":"NDXP260331C25375000","bid":456.4,"bid_size":1.0,"ask":460.7,"ask_size":3.0,"iv":0.1938,"open_interest":74.0,"volume":0.0,"delta":0.4099,"gamma":0.0002,"vega":32.4037,"theta":-7.6438,"rho":10.638,"theo":457.2706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":524.8,"last_trade_time":"2026-02-05T10:11:46","percent_change":0.0,"prev_day_close":419.0},{"option":"NDXP260331P25375000","bid":874.1,"bid_size":1.0,"ask":890.6,"ask_size":1.0,"iv":0.1933,"open_interest":4.0,"volume":0.0,"delta":-0.5901,"gamma":0.0002,"vega":32.4037,"theta":-7.6059,"rho":-17.0337,"theo":883.9529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":896.85,"last_trade_time":"2026-02-06T12:32:06","percent_change":0.0,"prev_day_close":985.100006103516},{"option":"NDXP260331C25400000","bid":443.9,"bid_size":1.0,"ask":448.3,"ask_size":3.0,"iv":0.1929,"open_interest":73.0,"volume":0.0,"delta":0.4035,"gamma":0.0002,"vega":32.2846,"theta":-7.5768,"rho":10.4784,"theo":444.754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":446.6,"last_trade_time":"2026-02-13T15:33:17","percent_change":0.0,"prev_day_close":407.449996948242},{"option":"NDXP260331P25400000","bid":886.4,"bid_size":1.0,"ask":905.0,"ask_size":2.0,"iv":0.1926,"open_interest":18.0,"volume":0.0,"delta":-0.5965,"gamma":0.0002,"vega":32.2846,"theta":-7.5367,"rho":-17.2204,"theo":896.3215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":908.35,"last_trade_time":"2026-02-06T12:32:06","percent_change":0.0,"prev_day_close":999.449981689453},{"option":"NDXP260331C25425000","bid":431.4,"bid_size":1.0,"ask":435.7,"ask_size":2.0,"iv":0.1919,"open_interest":1.0,"volume":0.0,"delta":0.397,"gamma":0.0002,"vega":32.1564,"theta":-7.508,"rho":10.3176,"theo":432.4171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":756.6,"last_trade_time":"2026-01-21T09:31:27","percent_change":0.0,"prev_day_close":396.099990844727},{"option":"NDXP260331P25425000","bid":874.9,"bid_size":1.0,"ask":943.0,"ask_size":1.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":-0.603,"gamma":0.0002,"vega":32.1564,"theta":-7.4657,"rho":-17.4085,"theo":908.8698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1011.25},{"option":"NDXP260331C25450000","bid":419.4,"bid_size":1.0,"ask":423.6,"ask_size":2.0,"iv":0.191,"open_interest":2.0,"volume":0.0,"delta":0.3905,"gamma":0.0002,"vega":32.0185,"theta":-7.4375,"rho":10.1547,"theo":420.2629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":640.0,"last_trade_time":"2026-02-12T09:44:12","percent_change":0.0,"prev_day_close":385.149993896484},{"option":"NDXP260331P25450000","bid":912.5,"bid_size":1.0,"ask":929.2,"ask_size":1.0,"iv":0.1908,"open_interest":12.0,"volume":0.0,"delta":-0.6095,"gamma":0.0002,"vega":32.0185,"theta":-7.3929,"rho":-17.5986,"theo":921.6008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":752.2,"last_trade_time":"2026-02-09T15:59:24","percent_change":0.0,"prev_day_close":1026.35000610352},{"option":"NDXP260331C25475000","bid":407.5,"bid_size":1.0,"ask":411.8,"ask_size":2.0,"iv":0.1901,"open_interest":0.0,"volume":0.0,"delta":0.384,"gamma":0.0002,"vega":31.87,"theta":-7.3651,"rho":9.9896,"theo":408.2947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.950012207031},{"option":"NDXP260331P25475000","bid":900.6,"bid_size":1.0,"ask":968.6,"ask_size":1.0,"iv":0.19,"open_interest":7.0,"volume":0.0,"delta":-0.616,"gamma":0.0002,"vega":31.87,"theta":-7.3184,"rho":-17.791,"theo":934.5179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":912.56,"last_trade_time":"2026-02-03T14:50:09","percent_change":0.0,"prev_day_close":1038.79998779297},{"option":"NDXP260331C25500000","bid":395.4,"bid_size":1.0,"ask":399.6,"ask_size":2.0,"iv":0.1891,"open_interest":15.0,"volume":0.0,"delta":0.3775,"gamma":0.0002,"vega":31.7108,"theta":-7.291,"rho":9.8223,"theo":396.516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":454.72,"last_trade_time":"2026-02-12T13:41:57","percent_change":0.0,"prev_day_close":363.349990844727},{"option":"NDXP260331P25500000","bid":938.3,"bid_size":2.0,"ask":954.5,"ask_size":1.0,"iv":0.1891,"open_interest":39.0,"volume":0.0,"delta":-0.6225,"gamma":0.0002,"vega":31.7108,"theta":-7.2421,"rho":-17.9856,"theo":947.6244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":795.01,"last_trade_time":"2026-02-12T10:22:47","percent_change":0.0,"prev_day_close":1053.34997558594},{"option":"NDXP260331C25525000","bid":383.7,"bid_size":2.0,"ask":388.0,"ask_size":2.0,"iv":0.1882,"open_interest":1.0,"volume":0.0,"delta":0.3709,"gamma":0.0002,"vega":31.541,"theta":-7.2152,"rho":9.6536,"theo":384.9295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.58,"last_trade_time":"2026-02-17T10:16:06","percent_change":0.0,"prev_day_close":354.299987792969},{"option":"NDXP260331P25525000","bid":925.7,"bid_size":1.0,"ask":994.9,"ask_size":1.0,"iv":0.1881,"open_interest":0.0,"volume":0.0,"delta":-0.629,"gamma":0.0002,"vega":31.541,"theta":-7.164,"rho":-18.1815,"theo":960.9231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.79998779297},{"option":"NDXP260331C25550000","bid":372.4,"bid_size":1.0,"ask":376.6,"ask_size":1.0,"iv":0.1873,"open_interest":6.0,"volume":0.0,"delta":0.3644,"gamma":0.0002,"vega":31.3614,"theta":-7.1375,"rho":9.4843,"theo":373.537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.68,"last_trade_time":"2026-02-17T10:16:06","percent_change":0.0,"prev_day_close":342.099990844727},{"option":"NDXP260331P25550000","bid":964.5,"bid_size":1.0,"ask":981.7,"ask_size":1.0,"iv":0.187,"open_interest":7.0,"volume":0.0,"delta":-0.6356,"gamma":0.0002,"vega":31.3614,"theta":-7.0842,"rho":-18.3781,"theo":974.4159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":873.2,"last_trade_time":"2026-02-04T09:44:24","percent_change":0.0,"prev_day_close":1083.5},{"option":"NDXP260331C25575000","bid":361.2,"bid_size":1.0,"ask":365.3,"ask_size":1.0,"iv":0.1863,"open_interest":2.0,"volume":1.0,"delta":0.3578,"gamma":0.0002,"vega":31.1726,"theta":-7.0582,"rho":9.3155,"theo":362.3395,"change":63.15,"open":396.7,"high":396.7,"low":396.7,"tick":"up","last_trade_price":396.7,"last_trade_time":"2026-02-18T10:09:53","percent_change":18.9327,"prev_day_close":333.550003051758},{"option":"NDXP260331P25575000","bid":954.1,"bid_size":1.0,"ask":1021.0,"ask_size":1.0,"iv":0.1864,"open_interest":3.0,"volume":0.0,"delta":-0.6422,"gamma":0.0002,"vega":31.1726,"theta":-7.0026,"rho":-18.5741,"theo":988.1036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":832.48,"last_trade_time":"2026-02-12T10:22:47","percent_change":0.0,"prev_day_close":1096.40002441406},{"option":"NDXP260331C25600000","bid":350.1,"bid_size":1.0,"ask":354.2,"ask_size":2.0,"iv":0.1854,"open_interest":43.0,"volume":0.0,"delta":0.3512,"gamma":0.0002,"vega":30.9758,"theta":-6.9772,"rho":9.1477,"theo":351.3367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":409.72,"last_trade_time":"2026-02-12T13:41:57","percent_change":0.0,"prev_day_close":321.949996948242},{"option":"NDXP260331P25600000","bid":991.4,"bid_size":1.0,"ask":1009.0,"ask_size":1.0,"iv":0.1852,"open_interest":3.0,"volume":0.0,"delta":-0.6488,"gamma":0.0002,"vega":30.9758,"theta":-6.9194,"rho":-18.7691,"theo":1001.9861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":714.0,"last_trade_time":"2026-01-30T09:32:07","percent_change":0.0,"prev_day_close":1111.90002441406},{"option":"NDXP260331C25625000","bid":339.2,"bid_size":1.0,"ask":343.4,"ask_size":2.0,"iv":0.1845,"open_interest":0.0,"volume":0.0,"delta":0.3446,"gamma":0.0002,"vega":30.7711,"theta":-6.8945,"rho":8.9811,"theo":340.5283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":311.899993896484},{"option":"NDXP260331P25625000","bid":982.0,"bid_size":1.0,"ask":1050.5,"ask_size":1.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":-0.6554,"gamma":0.0002,"vega":30.7711,"theta":-6.8345,"rho":-18.963,"theo":1016.0629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1122.09997558594},{"option":"NDXP260331C25650000","bid":328.7,"bid_size":1.0,"ask":332.8,"ask_size":2.0,"iv":0.1836,"open_interest":2.0,"volume":0.0,"delta":0.338,"gamma":0.0002,"vega":30.5586,"theta":-6.8103,"rho":8.815,"theo":329.9139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":445.7,"last_trade_time":"2026-02-12T10:47:00","percent_change":0.0,"prev_day_close":302.300003051758},{"option":"NDXP260331P25650000","bid":1020.1,"bid_size":1.0,"ask":1038.7,"ask_size":1.0,"iv":0.1833,"open_interest":1.0,"volume":0.0,"delta":-0.662,"gamma":0.0002,"vega":30.5586,"theta":-6.7481,"rho":-19.1564,"theo":1030.3337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":751.8,"last_trade_time":"2026-01-29T10:05:31","percent_change":0.0,"prev_day_close":1141.40002441406},{"option":"NDXP260331C25675000","bid":318.0,"bid_size":1.0,"ask":322.1,"ask_size":2.0,"iv":0.1827,"open_interest":1.0,"volume":0.0,"delta":0.3314,"gamma":0.0002,"vega":30.3372,"theta":-6.7245,"rho":8.6486,"theo":319.4938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":916.7,"last_trade_time":"2026-01-29T10:11:10","percent_change":0.0,"prev_day_close":292.650009155273},{"option":"NDXP260331P25675000","bid":1010.7,"bid_size":1.0,"ask":1079.1,"ask_size":1.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":-0.6686,"gamma":0.0002,"vega":30.3372,"theta":-6.6601,"rho":-19.35,"theo":1044.7989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1152.95001220703},{"option":"NDXP260331C25700000","bid":308.0,"bid_size":1.0,"ask":311.8,"ask_size":1.0,"iv":0.1818,"open_interest":7.0,"volume":0.0,"delta":0.3248,"gamma":0.0002,"vega":30.1059,"theta":-6.6372,"rho":8.4811,"theo":309.2692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":574.4,"last_trade_time":"2026-02-09T14:47:05","percent_change":0.0,"prev_day_close":283.449996948242},{"option":"NDXP260331P25700000","bid":1046.8,"bid_size":1.0,"ask":1067.2,"ask_size":1.0,"iv":0.1817,"open_interest":2.0,"volume":0.0,"delta":-0.6752,"gamma":0.0002,"vega":30.1059,"theta":-6.5706,"rho":-19.5448,"theo":1059.4596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1016.35,"last_trade_time":"2026-02-04T10:40:26","percent_change":0.0,"prev_day_close":1174.40002441406},{"option":"NDXP260331C25725000","bid":297.6,"bid_size":1.0,"ask":301.7,"ask_size":2.0,"iv":0.181,"open_interest":1.0,"volume":0.0,"delta":0.3182,"gamma":0.0002,"vega":29.8634,"theta":-6.5485,"rho":8.3119,"theo":299.242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":465.15,"last_trade_time":"2026-02-04T13:59:03","percent_change":0.0,"prev_day_close":274.25},{"option":"NDXP260331P25725000","bid":1040.2,"bid_size":1.0,"ask":1104.5,"ask_size":1.0,"iv":0.181,"open_interest":4.0,"volume":0.0,"delta":-0.6818,"gamma":0.0002,"vega":29.8634,"theta":-6.4796,"rho":-19.7413,"theo":1074.3176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1178.8,"last_trade_time":"2026-02-12T13:08:51","percent_change":0.0,"prev_day_close":1184.70001220703},{"option":"NDXP260331C25750000","bid":287.8,"bid_size":1.0,"ask":291.9,"ask_size":2.0,"iv":0.1801,"open_interest":2.0,"volume":0.0,"delta":0.3116,"gamma":0.0002,"vega":29.6092,"theta":-6.4583,"rho":8.1411,"theo":289.4141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.75,"last_trade_time":"2026-02-05T15:05:13","percent_change":0.0,"prev_day_close":265.300003051758},{"option":"NDXP260331P25750000","bid":1076.1,"bid_size":1.0,"ask":1097.8,"ask_size":1.0,"iv":0.1793,"open_interest":1.0,"volume":0.0,"delta":-0.6883,"gamma":0.0002,"vega":29.6092,"theta":-6.3872,"rho":-19.9393,"theo":1089.375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":820.4,"last_trade_time":"2026-01-07T13:31:48","percent_change":0.0,"prev_day_close":1200.59997558594},{"option":"NDXP260331C25775000","bid":277.9,"bid_size":1.0,"ask":282.0,"ask_size":2.0,"iv":0.1792,"open_interest":6.0,"volume":0.0,"delta":0.3051,"gamma":0.0002,"vega":29.3435,"theta":-6.3667,"rho":7.9695,"theo":279.7871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":851.6,"last_trade_time":"2026-01-29T10:07:24","percent_change":0.0,"prev_day_close":256.599990844727},{"option":"NDXP260331P25775000","bid":1070.4,"bid_size":1.0,"ask":1138.5,"ask_size":1.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":-0.6949,"gamma":0.0002,"vega":29.3435,"theta":-6.2934,"rho":-20.1381,"theo":1104.6332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1216.69995117188},{"option":"NDXP260331C25800000","bid":268.8,"bid_size":1.0,"ask":272.9,"ask_size":2.0,"iv":0.1783,"open_interest":22.0,"volume":0.0,"delta":0.2985,"gamma":0.0002,"vega":29.0674,"theta":-6.2736,"rho":7.7981,"theo":270.3615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.93,"last_trade_time":"2026-02-12T13:41:57","percent_change":0.0,"prev_day_close":247.949996948242},{"option":"NDXP260331P25800000","bid":1108.8,"bid_size":1.0,"ask":1128.1,"ask_size":1.0,"iv":0.1788,"open_interest":0.0,"volume":0.0,"delta":-0.7015,"gamma":0.0002,"vega":29.0674,"theta":-6.1982,"rho":-20.3367,"theo":1120.0928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1233.09997558594},{"option":"NDXP260331C25825000","bid":259.2,"bid_size":1.0,"ask":263.3,"ask_size":2.0,"iv":0.1774,"open_interest":2.0,"volume":0.0,"delta":0.292,"gamma":0.0002,"vega":28.7825,"theta":-6.1793,"rho":7.6282,"theo":261.1364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.0,"last_trade_time":"2026-02-04T15:35:19","percent_change":0.0,"prev_day_close":239.5},{"option":"NDXP260331P25825000","bid":1101.3,"bid_size":1.0,"ask":1169.5,"ask_size":1.0,"iv":0.1779,"open_interest":2.0,"volume":0.0,"delta":-0.708,"gamma":0.0002,"vega":28.7825,"theta":-6.1016,"rho":-20.5339,"theo":1135.753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":760.0,"last_trade_time":"2026-01-30T10:22:03","percent_change":0.0,"prev_day_close":1249.70001220703},{"option":"NDXP260331C25850000","bid":250.2,"bid_size":1.0,"ask":254.2,"ask_size":2.0,"iv":0.1766,"open_interest":3.0,"volume":0.0,"delta":0.2854,"gamma":0.0002,"vega":28.4905,"theta":-6.0837,"rho":7.4603,"theo":252.1104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.37,"last_trade_time":"2026-02-05T11:25:06","percent_change":0.0,"prev_day_close":231.350006103516},{"option":"NDXP260331P25850000","bid":1117.1,"bid_size":1.0,"ask":1185.3,"ask_size":1.0,"iv":0.1771,"open_interest":1.0,"volume":0.0,"delta":-0.7146,"gamma":0.0002,"vega":28.4905,"theta":-6.0038,"rho":-20.7291,"theo":1151.6122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":772.1,"last_trade_time":"2026-01-29T09:52:42","percent_change":0.0,"prev_day_close":1266.5},{"option":"NDXP260331C25875000","bid":241.3,"bid_size":1.0,"ask":245.2,"ask_size":2.0,"iv":0.1757,"open_interest":5.0,"volume":0.0,"delta":0.2789,"gamma":0.0002,"vega":28.1922,"theta":-5.9868,"rho":7.2943,"theo":243.2816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.98,"last_trade_time":"2026-02-12T13:08:51","percent_change":0.0,"prev_day_close":223.400001525879},{"option":"NDXP260331P25875000","bid":1133.1,"bid_size":1.0,"ask":1197.6,"ask_size":1.0,"iv":0.1757,"open_interest":2.0,"volume":0.0,"delta":-0.7211,"gamma":0.0002,"vega":28.1922,"theta":-5.9047,"rho":-20.9224,"theo":1167.6686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1271.64,"last_trade_time":"2026-02-12T13:08:51","percent_change":0.0,"prev_day_close":1283.95001220703},{"option":"NDXP260331C25900000","bid":232.6,"bid_size":1.0,"ask":236.4,"ask_size":1.0,"iv":0.1749,"open_interest":2.0,"volume":0.0,"delta":0.2724,"gamma":0.0002,"vega":27.8874,"theta":-5.8889,"rho":7.1294,"theo":234.6488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":795.4,"last_trade_time":"2026-01-08T10:30:04","percent_change":0.0,"prev_day_close":215.450004577637},{"option":"NDXP260331P25900000","bid":1149.3,"bid_size":1.0,"ask":1217.7,"ask_size":1.0,"iv":0.1754,"open_interest":0.0,"volume":0.0,"delta":-0.7275,"gamma":0.0002,"vega":27.8874,"theta":-5.8046,"rho":-21.1145,"theo":1183.921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1273.75},{"option":"NDXP260331C25925000","bid":224.4,"bid_size":1.0,"ask":228.1,"ask_size":2.0,"iv":0.1741,"open_interest":4.0,"volume":0.0,"delta":0.266,"gamma":0.0002,"vega":27.5748,"theta":-5.7899,"rho":6.9647,"theo":226.2115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":568.75,"last_trade_time":"2026-02-03T11:23:25","percent_change":0.0,"prev_day_close":207.849998474121},{"option":"NDXP260331P25925000","bid":1165.8,"bid_size":1.0,"ask":1234.0,"ask_size":1.0,"iv":0.1746,"open_interest":1.0,"volume":0.0,"delta":-0.734,"gamma":0.0002,"vega":27.5748,"theta":-5.7034,"rho":-21.3064,"theo":1200.369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":764.4,"last_trade_time":"2026-01-29T09:42:05","percent_change":0.0,"prev_day_close":1318.80004882812},{"option":"NDXP260331C25950000","bid":215.9,"bid_size":1.0,"ask":219.6,"ask_size":1.0,"iv":0.1732,"open_interest":3.0,"volume":0.0,"delta":0.2596,"gamma":0.0002,"vega":27.2527,"theta":-5.6899,"rho":6.7993,"theo":217.9706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":556.05,"last_trade_time":"2026-02-03T11:23:25","percent_change":0.0,"prev_day_close":200.399993896484},{"option":"NDXP260331P25950000","bid":1182.2,"bid_size":1.0,"ask":1250.2,"ask_size":1.0,"iv":0.1732,"open_interest":6.0,"volume":0.0,"delta":-0.7404,"gamma":0.0002,"vega":27.2527,"theta":-5.6011,"rho":-21.4991,"theo":1217.0134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1038.15,"last_trade_time":"2026-02-03T15:40:42","percent_change":0.0,"prev_day_close":1334.45001220703},{"option":"NDXP260331C25975000","bid":207.8,"bid_size":1.0,"ask":211.6,"ask_size":2.0,"iv":0.1724,"open_interest":4.0,"volume":0.0,"delta":0.2532,"gamma":0.0002,"vega":26.9198,"theta":-5.589,"rho":6.633,"theo":209.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.97,"last_trade_time":"2026-02-12T13:08:51","percent_change":0.0,"prev_day_close":193.150001525879},{"option":"NDXP260331P25975000","bid":1199.2,"bid_size":1.0,"ask":1267.4,"ask_size":1.0,"iv":0.173,"open_interest":2.0,"volume":0.0,"delta":-0.7468,"gamma":0.0002,"vega":26.9198,"theta":-5.498,"rho":-21.6926,"theo":1233.8554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":821.0,"last_trade_time":"2026-01-29T09:52:42","percent_change":0.0,"prev_day_close":1352.20001220703},{"option":"NDXP260331C26000000","bid":200.0,"bid_size":1.0,"ask":203.9,"ask_size":3.0,"iv":0.1716,"open_interest":17.0,"volume":2.0,"delta":0.2468,"gamma":0.0002,"vega":26.5755,"theta":-5.4872,"rho":6.4664,"theo":202.0831,"change":50.77,"open":214.0,"high":236.87,"low":214.0,"tick":"up","last_trade_price":236.87,"last_trade_time":"2026-02-18T12:52:36","percent_change":27.281,"prev_day_close":186.099998474121},{"option":"NDXP260331P26000000","bid":1216.0,"bid_size":1.0,"ask":1284.0,"ask_size":1.0,"iv":0.1716,"open_interest":2.0,"volume":0.0,"delta":-0.7531,"gamma":0.0002,"vega":26.5755,"theta":-5.394,"rho":-21.8865,"theo":1250.8963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":986.2,"last_trade_time":"2025-12-26T10:05:05","percent_change":0.0,"prev_day_close":1372.40002441406},{"option":"NDXP260331C26025000","bid":192.5,"bid_size":1.0,"ask":196.2,"ask_size":2.0,"iv":0.1708,"open_interest":2.0,"volume":1.0,"delta":0.2405,"gamma":0.0002,"vega":26.221,"theta":-5.3846,"rho":6.3004,"theo":194.4379,"change":49.32,"open":228.42,"high":228.42,"low":228.42,"tick":"down","last_trade_price":228.42,"last_trade_time":"2026-02-18T12:52:36","percent_change":27.5377,"prev_day_close":179.099998474121},{"option":"NDXP260331P26025000","bid":1233.5,"bid_size":1.0,"ask":1294.7,"ask_size":1.0,"iv":0.1694,"open_interest":1.0,"volume":0.0,"delta":-0.7594,"gamma":0.0002,"vega":26.221,"theta":-5.2892,"rho":-22.0798,"theo":1268.1364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":746.5,"last_trade_time":"2026-01-29T09:31:51","percent_change":0.0,"prev_day_close":1388.45001220703},{"option":"NDXP260331C26050000","bid":184.9,"bid_size":1.0,"ask":188.6,"ask_size":3.0,"iv":0.17,"open_interest":10.0,"volume":0.0,"delta":0.2343,"gamma":0.0002,"vega":25.8585,"theta":-5.2812,"rho":6.1365,"theo":186.9909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.5,"last_trade_time":"2026-02-17T10:19:01","percent_change":0.0,"prev_day_close":172.450004577637},{"option":"NDXP260331P26050000","bid":1251.0,"bid_size":1.0,"ask":1312.2,"ask_size":1.0,"iv":0.1686,"open_interest":1.0,"volume":0.0,"delta":-0.7657,"gamma":0.0002,"vega":25.8585,"theta":-5.1837,"rho":-22.2709,"theo":1285.5746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":781.3,"last_trade_time":"2026-01-29T09:35:48","percent_change":0.0,"prev_day_close":1406.59997558594},{"option":"NDXP260331C26075000","bid":177.5,"bid_size":1.0,"ask":181.3,"ask_size":3.0,"iv":0.1692,"open_interest":6.0,"volume":0.0,"delta":0.2281,"gamma":0.0002,"vega":25.4904,"theta":-5.1773,"rho":5.9755,"theo":179.7399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":738.8,"last_trade_time":"2026-01-15T13:18:18","percent_change":0.0,"prev_day_close":165.849998474121},{"option":"NDXP260331P26075000","bid":1265.6,"bid_size":1.0,"ask":1335.9,"ask_size":1.0,"iv":0.1692,"open_interest":0.0,"volume":0.0,"delta":-0.7719,"gamma":0.0002,"vega":25.4904,"theta":-5.0775,"rho":-22.4592,"theo":1303.2089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1424.30004882812},{"option":"NDXP260331C26100000","bid":170.6,"bid_size":1.0,"ask":174.1,"ask_size":2.0,"iv":0.1685,"open_interest":20.0,"volume":1.0,"delta":0.2219,"gamma":0.0002,"vega":25.1185,"theta":-5.0728,"rho":5.8172,"theo":172.6825,"change":24.38,"open":183.93,"high":183.93,"low":183.93,"tick":"down","last_trade_price":183.93,"last_trade_time":"2026-02-18T09:58:31","percent_change":15.2805,"prev_day_close":159.550003051758},{"option":"NDXP260331P26100000","bid":1229.4,"bid_size":1.0,"ask":1406.5,"ask_size":1.0,"iv":0.1674,"open_interest":0.0,"volume":0.0,"delta":-0.778,"gamma":0.0002,"vega":25.1185,"theta":-4.9708,"rho":-22.6447,"theo":1321.0367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1444.5},{"option":"NDXP260331C26125000","bid":163.8,"bid_size":1.0,"ask":167.3,"ask_size":3.0,"iv":0.1677,"open_interest":2.0,"volume":0.0,"delta":0.2158,"gamma":0.0002,"vega":24.7431,"theta":-4.9679,"rho":5.6611,"theo":165.8168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":807.5,"last_trade_time":"2026-01-12T15:02:01","percent_change":0.0,"prev_day_close":153.350006103516},{"option":"NDXP260331P26125000","bid":1249.8,"bid_size":1.0,"ask":1423.1,"ask_size":1.0,"iv":0.1668,"open_interest":0.0,"volume":0.0,"delta":-0.7841,"gamma":0.0002,"vega":24.7431,"theta":-4.8637,"rho":-22.8281,"theo":1339.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1461.60003662109},{"option":"NDXP260331C26150000","bid":157.1,"bid_size":1.0,"ask":160.6,"ask_size":3.0,"iv":0.167,"open_interest":16.0,"volume":0.0,"delta":0.2098,"gamma":0.0002,"vega":24.363,"theta":-4.8627,"rho":5.5059,"theo":159.1418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.0,"last_trade_time":"2026-02-17T14:15:28","percent_change":0.0,"prev_day_close":147.450004577637},{"option":"NDXP260331P26150000","bid":1265.6,"bid_size":1.0,"ask":1441.5,"ask_size":1.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":-0.7902,"gamma":0.0002,"vega":24.363,"theta":-4.7563,"rho":-23.0105,"theo":1357.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1482.0},{"option":"NDXP260331C26175000","bid":150.8,"bid_size":1.0,"ask":154.1,"ask_size":3.0,"iv":0.1662,"open_interest":6.0,"volume":0.0,"delta":0.2038,"gamma":0.0002,"vega":23.9762,"theta":-4.7573,"rho":5.3509,"theo":152.6576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":669.8,"last_trade_time":"2026-01-15T14:17:40","percent_change":0.0,"prev_day_close":141.549995422363},{"option":"NDXP260331P26175000","bid":1284.1,"bid_size":1.0,"ask":1462.7,"ask_size":1.0,"iv":0.1654,"open_interest":0.0,"volume":0.0,"delta":-0.7961,"gamma":0.0002,"vega":23.9762,"theta":-4.6486,"rho":-23.1927,"theo":1375.6675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1501.0},{"option":"NDXP260331C26200000","bid":144.3,"bid_size":2.0,"ask":147.9,"ask_size":3.0,"iv":0.1655,"open_interest":17.0,"volume":0.0,"delta":0.1979,"gamma":0.0002,"vega":23.5809,"theta":-4.6517,"rho":5.196,"theo":146.365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.75,"last_trade_time":"2026-02-17T15:57:53","percent_change":0.0,"prev_day_close":135.900001525879},{"option":"NDXP260331P26200000","bid":1303.6,"bid_size":1.0,"ask":1479.4,"ask_size":1.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":-0.802,"gamma":0.0002,"vega":23.5809,"theta":-4.5409,"rho":-23.3749,"theo":1394.2601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1520.55004882812},{"option":"NDXP260331C26225000","bid":138.2,"bid_size":1.0,"ask":141.6,"ask_size":3.0,"iv":0.1648,"open_interest":12.0,"volume":0.0,"delta":0.1921,"gamma":0.0002,"vega":23.1767,"theta":-4.5462,"rho":5.0418,"theo":140.264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.8,"last_trade_time":"2026-02-17T09:58:46","percent_change":0.0,"prev_day_close":130.650001525879},{"option":"NDXP260331P26225000","bid":1321.1,"bid_size":1.0,"ask":1498.2,"ask_size":1.0,"iv":0.1635,"open_interest":0.0,"volume":0.0,"delta":-0.8079,"gamma":0.0002,"vega":23.1767,"theta":-4.4331,"rho":-23.5564,"theo":1413.0444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1539.94995117188},{"option":"NDXP260331C26250000","bid":132.4,"bid_size":2.0,"ask":135.8,"ask_size":3.0,"iv":0.164,"open_interest":12.0,"volume":0.0,"delta":0.1864,"gamma":0.0002,"vega":22.7651,"theta":-4.4407,"rho":4.8896,"theo":134.354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.6,"last_trade_time":"2026-02-17T14:15:28","percent_change":0.0,"prev_day_close":125.150001525879},{"option":"NDXP260331P26250000","bid":1340.7,"bid_size":1.0,"ask":1516.3,"ask_size":1.0,"iv":0.1627,"open_interest":1.0,"volume":0.0,"delta":-0.8136,"gamma":0.0002,"vega":22.7651,"theta":-4.3254,"rho":-23.7358,"theo":1432.0196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":824.8,"last_trade_time":"2026-01-28T11:28:41","percent_change":0.0,"prev_day_close":1560.90002441406},{"option":"NDXP260331C26275000","bid":126.9,"bid_size":1.0,"ask":130.1,"ask_size":3.0,"iv":0.1634,"open_interest":15.0,"volume":0.0,"delta":0.1807,"gamma":0.0002,"vega":22.3487,"theta":-4.3354,"rho":4.7406,"theo":128.6324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":114.88,"last_trade_time":"2026-02-17T10:22:31","percent_change":0.0,"prev_day_close":120.150001525879},{"option":"NDXP260331P26275000","bid":1359.9,"bid_size":1.0,"ask":1535.4,"ask_size":1.0,"iv":0.1619,"open_interest":2.0,"volume":0.0,"delta":-0.8193,"gamma":0.0002,"vega":22.3487,"theta":-4.2179,"rho":-23.9121,"theo":1451.1833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":844.8,"last_trade_time":"2026-01-28T12:17:25","percent_change":0.0,"prev_day_close":1579.54998779297},{"option":"NDXP260331C26300000","bid":121.3,"bid_size":2.0,"ask":124.5,"ask_size":3.0,"iv":0.1627,"open_interest":7.0,"volume":0.0,"delta":0.1751,"gamma":0.0002,"vega":21.9305,"theta":-4.2303,"rho":4.5953,"theo":123.0962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.15,"last_trade_time":"2026-02-17T15:57:53","percent_change":0.0,"prev_day_close":115.200000762939},{"option":"NDXP260331P26300000","bid":1379.3,"bid_size":1.0,"ask":1554.8,"ask_size":1.0,"iv":0.1612,"open_interest":0.0,"volume":0.0,"delta":-0.8248,"gamma":0.0002,"vega":21.9305,"theta":-4.1107,"rho":-24.0846,"theo":1470.5323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1598.70001220703},{"option":"NDXP260331C26325000","bid":116.2,"bid_size":1.0,"ask":119.4,"ask_size":3.0,"iv":0.162,"open_interest":6.0,"volume":0.0,"delta":0.1696,"gamma":0.0002,"vega":21.5127,"theta":-4.1257,"rho":4.4534,"theo":117.7419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":114.1,"last_trade_time":"2026-02-17T11:05:53","percent_change":0.0,"prev_day_close":110.399997711182},{"option":"NDXP260331P26325000","bid":1402.0,"bid_size":1.0,"ask":1575.9,"ask_size":1.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":-0.8304,"gamma":0.0002,"vega":21.5127,"theta":-4.0038,"rho":-24.2538,"theo":1490.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1618.75},{"option":"NDXP260331C26350000","bid":110.9,"bid_size":2.0,"ask":114.0,"ask_size":3.0,"iv":0.1614,"open_interest":6.0,"volume":0.0,"delta":0.1642,"gamma":0.0002,"vega":21.0952,"theta":-4.0217,"rho":4.3138,"theo":112.567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.7,"last_trade_time":"2026-02-17T11:05:53","percent_change":0.0,"prev_day_close":105.700000762939},{"option":"NDXP260331P26350000","bid":1421.8,"bid_size":1.0,"ask":1598.7,"ask_size":1.0,"iv":0.161,"open_interest":0.0,"volume":0.0,"delta":-0.8358,"gamma":0.0002,"vega":21.0952,"theta":-3.8976,"rho":-24.4206,"theo":1509.7735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1634.60003662109},{"option":"NDXP260331C26375000","bid":106.1,"bid_size":1.0,"ask":109.1,"ask_size":3.0,"iv":0.1608,"open_interest":3.0,"volume":0.0,"delta":0.1589,"gamma":0.0002,"vega":20.6766,"theta":-3.9182,"rho":4.1757,"theo":107.5697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":631.4,"last_trade_time":"2026-01-27T11:09:45","percent_change":0.0,"prev_day_close":101.100002288818},{"option":"NDXP260331P26375000","bid":1438.6,"bid_size":1.0,"ask":1616.4,"ask_size":1.0,"iv":0.1601,"open_interest":0.0,"volume":0.0,"delta":-0.8411,"gamma":0.0002,"vega":20.6766,"theta":-3.7919,"rho":-24.5859,"theo":1529.6615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1659.25},{"option":"NDXP260331C26400000","bid":101.2,"bid_size":2.0,"ask":104.4,"ask_size":3.0,"iv":0.1602,"open_interest":12.0,"volume":0.0,"delta":0.1537,"gamma":0.0002,"vega":20.2547,"theta":-3.8156,"rho":4.0385,"theo":102.7493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.12,"last_trade_time":"2026-02-17T13:23:00","percent_change":0.0,"prev_day_close":96.9000015258789},{"option":"NDXP260331P26400000","bid":1458.7,"bid_size":1.0,"ask":1635.5,"ask_size":1.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-0.8463,"gamma":0.0002,"vega":20.2547,"theta":-3.687,"rho":-24.7504,"theo":1549.7264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1250.22,"last_trade_time":"2026-01-05T11:20:44","percent_change":0.0,"prev_day_close":1680.25},{"option":"NDXP260331C26425000","bid":96.6,"bid_size":2.0,"ask":99.7,"ask_size":3.0,"iv":0.1596,"open_interest":5.0,"volume":0.0,"delta":0.1485,"gamma":0.0002,"vega":19.8281,"theta":-3.7138,"rho":3.9027,"theo":98.1049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.75,"last_trade_time":"2026-02-17T11:22:34","percent_change":0.0,"prev_day_close":92.6999969482422},{"option":"NDXP260331P26425000","bid":1480.4,"bid_size":1.0,"ask":1655.7,"ask_size":1.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-0.8514,"gamma":0.0002,"vega":19.8281,"theta":-3.5831,"rho":-24.9135,"theo":1569.9672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.09997558594},{"option":"NDXP260331C26450000","bid":92.3,"bid_size":1.0,"ask":95.3,"ask_size":3.0,"iv":0.159,"open_interest":16.0,"volume":1.0,"delta":0.1435,"gamma":0.0002,"vega":19.3972,"theta":-3.613,"rho":3.7691,"theo":93.6346,"change":29.27,"open":117.17,"high":117.17,"low":117.17,"tick":"down","last_trade_price":117.17,"last_trade_time":"2026-02-18T11:47:50","percent_change":33.2992,"prev_day_close":87.9000015258789},{"option":"NDXP260331P26450000","bid":1499.4,"bid_size":1.0,"ask":1676.3,"ask_size":1.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":-0.8564,"gamma":0.0002,"vega":19.3972,"theta":-3.48,"rho":-25.0743,"theo":1590.3821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1719.75},{"option":"NDXP260331C26475000","bid":88.2,"bid_size":1.0,"ask":91.0,"ask_size":3.0,"iv":0.1584,"open_interest":7.0,"volume":1.0,"delta":0.1386,"gamma":0.0002,"vega":18.964,"theta":-3.5132,"rho":3.639,"theo":89.3352,"change":27.3,"open":112.2,"high":112.2,"low":112.2,"tick":"down","last_trade_price":112.2,"last_trade_time":"2026-02-18T11:47:50","percent_change":32.1555,"prev_day_close":84.9000015258789},{"option":"NDXP260331P26475000","bid":1519.7,"bid_size":1.0,"ask":1697.0,"ask_size":1.0,"iv":0.1574,"open_interest":0.0,"volume":0.0,"delta":-0.8614,"gamma":0.0002,"vega":18.964,"theta":-3.3781,"rho":-25.2316,"theo":1610.968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1740.20001220703},{"option":"NDXP260331C26500000","bid":84.0,"bid_size":2.0,"ask":87.0,"ask_size":3.0,"iv":0.1578,"open_interest":121.0,"volume":0.0,"delta":0.1338,"gamma":0.0002,"vega":18.5319,"theta":-3.4146,"rho":3.5131,"theo":85.2025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.03,"last_trade_time":"2026-02-17T13:23:00","percent_change":0.0,"prev_day_close":82.0},{"option":"NDXP260331P26500000","bid":1540.5,"bid_size":1.0,"ask":1717.8,"ask_size":1.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":-0.8662,"gamma":0.0002,"vega":18.5319,"theta":-3.2773,"rho":-25.3848,"theo":1631.7206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3788.77,"last_trade_time":"2025-06-25T14:34:17","percent_change":0.0,"prev_day_close":1760.04998779297},{"option":"NDXP260331C26525000","bid":80.2,"bid_size":2.0,"ask":83.0,"ask_size":3.0,"iv":0.1572,"open_interest":7.0,"volume":1.0,"delta":0.1291,"gamma":0.0002,"vega":18.1035,"theta":-3.3173,"rho":3.3912,"theo":81.232,"change":24.8,"open":102.4,"high":102.4,"low":102.4,"tick":"down","last_trade_price":102.4,"last_trade_time":"2026-02-18T11:12:27","percent_change":31.9588,"prev_day_close":77.6000022888184},{"option":"NDXP260331P26525000","bid":1561.4,"bid_size":1.0,"ask":1738.7,"ask_size":1.0,"iv":0.1562,"open_interest":0.0,"volume":0.0,"delta":-0.8709,"gamma":0.0002,"vega":18.1035,"theta":-3.1777,"rho":-25.534,"theo":1652.6353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1780.89996337891},{"option":"NDXP260331C26550000","bid":76.4,"bid_size":2.0,"ask":79.2,"ask_size":3.0,"iv":0.1567,"open_interest":10.0,"volume":1.0,"delta":0.1245,"gamma":0.0002,"vega":17.68,"theta":-3.2213,"rho":3.2725,"theo":77.4196,"change":23.85,"open":98.0,"high":98.0,"low":98.0,"tick":"down","last_trade_price":98.0,"last_trade_time":"2026-02-18T11:12:27","percent_change":32.1645,"prev_day_close":74.1500015258789},{"option":"NDXP260331P26550000","bid":1582.6,"bid_size":1.0,"ask":1759.9,"ask_size":1.0,"iv":0.1557,"open_interest":0.0,"volume":0.0,"delta":-0.8754,"gamma":0.0002,"vega":17.68,"theta":-3.0795,"rho":-25.6799,"theo":1673.708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1800.04998779297},{"option":"NDXP260331C26575000","bid":72.9,"bid_size":2.0,"ask":75.5,"ask_size":3.0,"iv":0.1562,"open_interest":11.0,"volume":0.0,"delta":0.12,"gamma":0.0001,"vega":17.2608,"theta":-3.1268,"rho":3.1561,"theo":73.762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.42,"last_trade_time":"2026-02-13T14:06:11","percent_change":0.0,"prev_day_close":70.7999992370606},{"option":"NDXP260331P26575000","bid":1604.1,"bid_size":1.0,"ask":1781.1,"ask_size":1.0,"iv":0.1551,"open_interest":0.0,"volume":0.0,"delta":-0.8799,"gamma":0.0001,"vega":17.2608,"theta":-2.9828,"rho":-25.8236,"theo":1694.9357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1834.04998779297},{"option":"NDXP260331C26600000","bid":69.4,"bid_size":2.0,"ask":72.1,"ask_size":3.0,"iv":0.1557,"open_interest":18.0,"volume":0.0,"delta":0.1157,"gamma":0.0001,"vega":16.8439,"theta":-3.0338,"rho":3.0414,"theo":70.2568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.9,"last_trade_time":"2026-02-17T09:50:41","percent_change":0.0,"prev_day_close":67.6000022888184},{"option":"NDXP260331P26600000","bid":1625.5,"bid_size":1.0,"ask":1802.6,"ask_size":1.0,"iv":0.1546,"open_interest":0.0,"volume":0.0,"delta":-0.8843,"gamma":0.0001,"vega":16.8439,"theta":-2.8876,"rho":-25.9655,"theo":1716.3158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3869.48,"last_trade_time":"2025-06-25T14:34:17","percent_change":0.0,"prev_day_close":1855.25},{"option":"NDXP260331C26625000","bid":66.1,"bid_size":2.0,"ask":68.7,"ask_size":3.0,"iv":0.1552,"open_interest":1.0,"volume":0.0,"delta":0.1114,"gamma":0.0001,"vega":16.4277,"theta":-2.9425,"rho":2.9286,"theo":66.9017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.87,"last_trade_time":"2026-02-12T14:04:41","percent_change":0.0,"prev_day_close":64.5499992370606},{"option":"NDXP260331P26625000","bid":1646.8,"bid_size":1.0,"ask":1824.1,"ask_size":1.0,"iv":0.1541,"open_interest":0.0,"volume":0.0,"delta":-0.8885,"gamma":0.0001,"vega":16.4277,"theta":-2.794,"rho":-26.1056,"theo":1737.8459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1878.45001220703},{"option":"NDXP260331C26650000","bid":62.8,"bid_size":2.0,"ask":65.6,"ask_size":3.0,"iv":0.1548,"open_interest":3.0,"volume":1.0,"delta":0.1073,"gamma":0.0001,"vega":16.0116,"theta":-2.8528,"rho":2.8184,"theo":63.6936,"change":20.37,"open":82.12,"high":82.12,"low":82.12,"tick":"up","last_trade_price":82.12,"last_trade_time":"2026-02-18T11:48:15","percent_change":32.9879,"prev_day_close":61.7499980926514},{"option":"NDXP260331P26650000","bid":1672.3,"bid_size":1.0,"ask":1848.7,"ask_size":1.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.8927,"gamma":0.0001,"vega":16.0116,"theta":-2.7022,"rho":-26.243,"theo":1759.5231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1896.44995117188},{"option":"NDXP260331C26675000","bid":59.9,"bid_size":3.0,"ask":62.5,"ask_size":3.0,"iv":0.1543,"open_interest":44.0,"volume":2.0,"delta":0.1033,"gamma":0.0001,"vega":15.597,"theta":-2.7649,"rho":2.7118,"theo":60.6286,"change":19.67,"open":56.9,"high":78.47,"low":56.9,"tick":"up","last_trade_price":78.47,"last_trade_time":"2026-02-18T11:48:15","percent_change":33.4524,"prev_day_close":58.7999992370606},{"option":"NDXP260331P26675000","bid":1694.1,"bid_size":1.0,"ask":1870.5,"ask_size":1.0,"iv":0.1548,"open_interest":0.0,"volume":0.0,"delta":-0.8967,"gamma":0.0001,"vega":15.597,"theta":-2.6121,"rho":-26.3769,"theo":1781.3433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1919.05004882812},{"option":"NDXP260331C26700000","bid":57.1,"bid_size":4.0,"ask":59.6,"ask_size":3.0,"iv":0.1539,"open_interest":30.0,"volume":3.0,"delta":0.0994,"gamma":0.0001,"vega":15.1864,"theta":-2.6789,"rho":2.6093,"theo":57.7017,"change":18.0,"open":74.3,"high":74.3,"low":74.3,"tick":"no_change","last_trade_price":74.3,"last_trade_time":"2026-02-18T11:42:34","percent_change":31.9716,"prev_day_close":56.2999992370606},{"option":"NDXP260331P26700000","bid":1621.0,"bid_size":1.0,"ask":1977.7,"ask_size":1.0,"iv":0.1509,"open_interest":0.0,"volume":0.0,"delta":-0.9006,"gamma":0.0001,"vega":15.1864,"theta":-2.5238,"rho":-26.5066,"theo":1803.3016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1941.30004882812},{"option":"NDXP260331C26725000","bid":54.3,"bid_size":1.0,"ask":56.7,"ask_size":3.0,"iv":0.1536,"open_interest":2.0,"volume":0.0,"delta":0.0956,"gamma":0.0001,"vega":14.7823,"theta":-2.5947,"rho":2.511,"theo":54.9076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.35,"last_trade_time":"2026-02-17T10:16:06","percent_change":0.0,"prev_day_close":54.2999992370606},{"option":"NDXP260331P26725000","bid":1646.8,"bid_size":1.0,"ask":2000.4,"ask_size":1.0,"iv":0.1532,"open_interest":0.0,"volume":0.0,"delta":-0.9044,"gamma":0.0001,"vega":14.7823,"theta":-2.4374,"rho":-26.6322,"theo":1825.3928,"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":1960.69995117188},{"option":"NDXP260331C26750000","bid":51.7,"bid_size":1.0,"ask":54.1,"ask_size":3.0,"iv":0.1531,"open_interest":12.0,"volume":0.0,"delta":0.092,"gamma":0.0001,"vega":14.3864,"theta":-2.5124,"rho":2.4161,"theo":52.2416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.71,"last_trade_time":"2026-02-17T10:28:02","percent_change":0.0,"prev_day_close":51.3499984741211},{"option":"NDXP260331P26750000","bid":1672.3,"bid_size":1.0,"ask":2027.3,"ask_size":1.0,"iv":0.1545,"open_interest":0.0,"volume":0.0,"delta":-0.908,"gamma":0.0001,"vega":14.3864,"theta":-2.3529,"rho":-26.7543,"theo":1847.612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1983.15002441406},{"option":"NDXP260331C26775000","bid":49.1,"bid_size":3.0,"ask":51.5,"ask_size":3.0,"iv":0.1528,"open_interest":13.0,"volume":0.0,"delta":0.0884,"gamma":0.0001,"vega":13.9987,"theta":-2.432,"rho":2.324,"theo":49.6995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.95,"last_trade_time":"2026-02-12T14:31:15","percent_change":0.0,"prev_day_close":48.8499984741211},{"option":"NDXP260331P26775000","bid":1686.7,"bid_size":1.0,"ask":2044.9,"ask_size":1.0,"iv":0.149,"open_interest":0.0,"volume":0.0,"delta":-0.9116,"gamma":0.0001,"vega":13.9987,"theta":-2.2703,"rho":-26.8737,"theo":1869.9552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2007.60003662109},{"option":"NDXP260331C26800000","bid":46.8,"bid_size":4.0,"ask":49.1,"ask_size":3.0,"iv":0.1524,"open_interest":26.0,"volume":3.0,"delta":0.085,"gamma":0.0001,"vega":13.6181,"theta":-2.3537,"rho":2.2339,"theo":47.2778,"change":14.95,"open":61.6,"high":61.6,"low":61.6,"tick":"no_change","last_trade_price":61.6,"last_trade_time":"2026-02-18T11:42:34","percent_change":32.0472,"prev_day_close":46.6499996185303},{"option":"NDXP260331P26800000","bid":1718.7,"bid_size":1.0,"ask":2064.5,"ask_size":1.0,"iv":0.1514,"open_interest":0.0,"volume":0.0,"delta":-0.915,"gamma":0.0001,"vega":13.6181,"theta":-2.1898,"rho":-26.991,"theo":1892.4187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2030.25},{"option":"NDXP260331C26825000","bid":44.5,"bid_size":2.0,"ask":46.8,"ask_size":3.0,"iv":0.1521,"open_interest":4.0,"volume":0.0,"delta":0.0817,"gamma":0.0001,"vega":13.2429,"theta":-2.2774,"rho":2.1459,"theo":44.9733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":114.63,"last_trade_time":"2026-02-06T11:38:30","percent_change":0.0,"prev_day_close":44.4500007629394},{"option":"NDXP260331P26825000","bid":1739.8,"bid_size":1.0,"ask":2096.8,"ask_size":1.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-0.9183,"gamma":0.0001,"vega":13.2429,"theta":-2.1113,"rho":-27.1062,"theo":1914.9994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2053.20007324219},{"option":"NDXP260331C26850000","bid":42.4,"bid_size":1.0,"ask":44.6,"ask_size":3.0,"iv":0.1519,"open_interest":8.0,"volume":0.0,"delta":0.0785,"gamma":0.0001,"vega":12.8722,"theta":-2.2032,"rho":2.0606,"theo":42.7824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.57,"last_trade_time":"2026-02-17T10:01:19","percent_change":0.0,"prev_day_close":42.4499988555908},{"option":"NDXP260331P26850000","bid":1762.5,"bid_size":1.0,"ask":2117.1,"ask_size":1.0,"iv":0.1532,"open_interest":0.0,"volume":0.0,"delta":-0.9215,"gamma":0.0001,"vega":12.8722,"theta":-2.0349,"rho":-27.2189,"theo":1937.6937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2070.65002441406},{"option":"NDXP260331C26875000","bid":40.4,"bid_size":2.0,"ask":42.5,"ask_size":3.0,"iv":0.1516,"open_interest":1.0,"volume":6.0,"delta":0.0754,"gamma":0.0001,"vega":12.5061,"theta":-2.1311,"rho":1.9783,"theo":40.7009,"change":4.15,"open":45.77,"high":51.1,"low":44.55,"tick":"down","last_trade_price":44.55,"last_trade_time":"2026-02-18T14:27:28","percent_change":10.2723,"prev_day_close":40.3999996185303},{"option":"NDXP260331P26875000","bid":1785.3,"bid_size":1.0,"ask":2140.5,"ask_size":1.0,"iv":0.1532,"open_interest":0.0,"volume":0.0,"delta":-0.9246,"gamma":0.0001,"vega":12.5061,"theta":-1.9605,"rho":-27.3284,"theo":1960.4975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2096.40002441406},{"option":"NDXP260331C26900000","bid":38.3,"bid_size":5.0,"ask":40.5,"ask_size":3.0,"iv":0.1511,"open_interest":23.0,"volume":4.0,"delta":0.0724,"gamma":0.0001,"vega":12.1459,"theta":-2.061,"rho":1.8998,"theo":38.724,"change":6.15,"open":43.63,"high":44.9,"low":43.63,"tick":"up","last_trade_price":44.9,"last_trade_time":"2026-02-18T10:03:59","percent_change":15.871,"prev_day_close":38.75},{"option":"NDXP260331P26900000","bid":1808.2,"bid_size":1.0,"ask":2164.3,"ask_size":1.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":-0.9275,"gamma":0.0001,"vega":12.1459,"theta":-1.8882,"rho":-27.4342,"theo":1983.4059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2120.09997558594},{"option":"NDXP260331C26925000","bid":36.5,"bid_size":2.0,"ask":38.7,"ask_size":3.0,"iv":0.151,"open_interest":0.0,"volume":0.0,"delta":0.0696,"gamma":0.0001,"vega":11.7936,"theta":-1.993,"rho":1.8249,"theo":36.8469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.75},{"option":"NDXP260331P26925000","bid":1831.2,"bid_size":1.0,"ask":2187.3,"ask_size":1.0,"iv":0.1532,"open_interest":0.0,"volume":0.0,"delta":-0.9304,"gamma":0.0001,"vega":11.7936,"theta":-1.818,"rho":-27.5363,"theo":2006.414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2143.25006103516},{"option":"NDXP260331C26950000","bid":34.8,"bid_size":1.0,"ask":36.8,"ask_size":3.0,"iv":0.1509,"open_interest":0.0,"volume":0.0,"delta":0.0668,"gamma":0.0001,"vega":11.4505,"theta":-1.9271,"rho":1.7534,"theo":35.0646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.0500011444092},{"option":"NDXP260331P26950000","bid":1854.3,"bid_size":1.0,"ask":2210.3,"ask_size":1.0,"iv":0.1523,"open_interest":0.0,"volume":0.0,"delta":-0.9332,"gamma":0.0001,"vega":11.4505,"theta":-1.7499,"rho":-27.6351,"theo":2029.5169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2166.45001220703},{"option":"NDXP260331C26975000","bid":33.1,"bid_size":6.0,"ask":35.2,"ask_size":8.0,"iv":0.1506,"open_interest":0.0,"volume":2.0,"delta":0.0642,"gamma":0.0001,"vega":11.1174,"theta":-1.8632,"rho":1.6846,"theo":33.3729,"change":3.05,"open":42.2,"high":42.2,"low":36.55,"tick":"down","last_trade_price":36.55,"last_trade_time":"2026-02-18T14:27:28","percent_change":9.10448,"prev_day_close":33.4999990463257},{"option":"NDXP260331P26975000","bid":1877.5,"bid_size":1.0,"ask":2233.5,"ask_size":1.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":-0.9358,"gamma":0.0001,"vega":11.1174,"theta":-1.6838,"rho":-27.7311,"theo":2052.7104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2189.50006103516},{"option":"NDXP260331C27000000","bid":31.5,"bid_size":6.0,"ask":33.5,"ask_size":4.0,"iv":0.1504,"open_interest":23.0,"volume":1.0,"delta":0.0616,"gamma":0.0001,"vega":10.7938,"theta":-1.8013,"rho":1.618,"theo":31.7681,"change":7.45,"open":40.0,"high":40.0,"low":40.0,"tick":"up","last_trade_price":40.0,"last_trade_time":"2026-02-18T10:16:22","percent_change":22.8879,"prev_day_close":32.5500011444092},{"option":"NDXP260331P27000000","bid":1900.7,"bid_size":1.0,"ask":2256.8,"ask_size":1.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.9384,"gamma":0.0001,"vega":10.7938,"theta":-1.6197,"rho":-27.825,"theo":2075.9909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2213.04992675781},{"option":"NDXP260331C27025000","bid":30.0,"bid_size":3.0,"ask":32.0,"ask_size":4.0,"iv":0.1503,"open_interest":5.0,"volume":0.0,"delta":0.0592,"gamma":0.0001,"vega":10.4787,"theta":-1.7415,"rho":1.5533,"theo":30.2468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.99,"last_trade_time":"2026-02-12T12:13:46","percent_change":0.0,"prev_day_close":30.4500007629394},{"option":"NDXP260331P27025000","bid":1924.1,"bid_size":1.0,"ask":2280.1,"ask_size":1.0,"iv":0.1509,"open_interest":0.0,"volume":0.0,"delta":-0.9408,"gamma":0.0001,"vega":10.4787,"theta":-1.5577,"rho":-27.9169,"theo":2099.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2235.5},{"option":"NDXP260331C27050000","bid":28.5,"bid_size":3.0,"ask":30.6,"ask_size":4.0,"iv":0.1502,"open_interest":1.0,"volume":0.0,"delta":0.0568,"gamma":0.0001,"vega":10.1709,"theta":-1.6837,"rho":1.4908,"theo":28.8057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.62,"last_trade_time":"2026-02-17T10:01:19","percent_change":0.0,"prev_day_close":29.6999998092651},{"option":"NDXP260331P27050000","bid":1947.5,"bid_size":1.0,"ask":2301.8,"ask_size":1.0,"iv":0.1508,"open_interest":0.0,"volume":0.0,"delta":-0.9432,"gamma":0.0001,"vega":10.1709,"theta":-1.4977,"rho":-28.0067,"theo":2122.799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2258.79992675781},{"option":"NDXP260331C27075000","bid":27.2,"bid_size":3.0,"ask":29.2,"ask_size":4.0,"iv":0.1499,"open_interest":1.0,"volume":0.0,"delta":0.0546,"gamma":0.0001,"vega":9.8698,"theta":-1.6279,"rho":1.4305,"theo":27.4414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":387.4,"last_trade_time":"2025-12-26T12:47:01","percent_change":0.0,"prev_day_close":27.8000001907349},{"option":"NDXP260331P27075000","bid":1971.0,"bid_size":1.0,"ask":2325.3,"ask_size":1.0,"iv":0.1514,"open_interest":0.0,"volume":0.0,"delta":-0.9454,"gamma":0.0001,"vega":9.8698,"theta":-1.4397,"rho":-28.0942,"theo":2146.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2281.84997558594},{"option":"NDXP260331C27100000","bid":25.9,"bid_size":3.0,"ask":27.8,"ask_size":4.0,"iv":0.1498,"open_interest":10.0,"volume":0.0,"delta":0.0524,"gamma":0.0001,"vega":9.5754,"theta":-1.5741,"rho":1.3731,"theo":26.15,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.42,"last_trade_time":"2026-02-17T12:19:11","percent_change":0.0,"prev_day_close":27.1499996185303},{"option":"NDXP260331P27100000","bid":1994.6,"bid_size":1.0,"ask":2348.8,"ask_size":1.0,"iv":0.1513,"open_interest":0.0,"volume":0.0,"delta":-0.9476,"gamma":0.0001,"vega":9.5754,"theta":-1.3836,"rho":-28.1789,"theo":2169.9137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2311.39990234375},{"option":"NDXP260331C27125000","bid":24.7,"bid_size":3.0,"ask":26.6,"ask_size":4.0,"iv":0.1497,"open_interest":2.0,"volume":0.0,"delta":0.0504,"gamma":0.0001,"vega":9.2883,"theta":-1.5221,"rho":1.3185,"theo":24.9275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":278.42,"last_trade_time":"2026-01-29T09:57:01","percent_change":0.0,"prev_day_close":25.3000001907349},{"option":"NDXP260331P27125000","bid":2018.3,"bid_size":1.0,"ask":2372.5,"ask_size":1.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":-0.9496,"gamma":0.0001,"vega":9.2883,"theta":-1.3295,"rho":-28.2607,"theo":2193.5765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2335.5},{"option":"NDXP260331C27150000","bid":23.6,"bid_size":2.0,"ask":25.4,"ask_size":5.0,"iv":0.1497,"open_interest":3.0,"volume":0.0,"delta":0.0484,"gamma":0.0001,"vega":9.0093,"theta":-1.472,"rho":1.2667,"theo":23.7699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.72,"last_trade_time":"2026-01-29T09:57:01","percent_change":0.0,"prev_day_close":24.1999998092651},{"option":"NDXP260331P27150000","bid":2042.0,"bid_size":1.0,"ask":2396.1,"ask_size":1.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":-0.9516,"gamma":0.0001,"vega":9.0093,"theta":-1.2772,"rho":-28.3398,"theo":2217.3042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2359.29992675781},{"option":"NDXP260331C27175000","bid":22.5,"bid_size":2.0,"ask":24.2,"ask_size":3.0,"iv":0.1495,"open_interest":8.0,"volume":0.0,"delta":0.0465,"gamma":0.0001,"vega":8.7392,"theta":-1.4237,"rho":1.2174,"theo":22.6737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.95,"last_trade_time":"2026-02-17T10:33:36","percent_change":0.0,"prev_day_close":23.1499996185303},{"option":"NDXP260331P27175000","bid":2065.8,"bid_size":1.0,"ask":2419.9,"ask_size":1.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":-0.9535,"gamma":0.0001,"vega":8.7392,"theta":-1.2266,"rho":-28.4163,"theo":2241.0932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2378.0},{"option":"NDXP260331C27200000","bid":21.4,"bid_size":3.0,"ask":23.2,"ask_size":8.0,"iv":0.1496,"open_interest":41.0,"volume":1.0,"delta":0.0447,"gamma":0.0001,"vega":8.4783,"theta":-1.3771,"rho":1.1702,"theo":21.6353,"change":0.1,"open":22.2,"high":22.2,"low":22.2,"tick":"down","last_trade_price":22.2,"last_trade_time":"2026-02-18T09:42:35","percent_change":0.452491,"prev_day_close":22.0999994277954},{"option":"NDXP260331P27200000","bid":2089.6,"bid_size":1.0,"ask":2444.2,"ask_size":1.0,"iv":0.1515,"open_interest":0.0,"volume":0.0,"delta":-0.9553,"gamma":0.0001,"vega":8.4783,"theta":-1.1779,"rho":-28.4908,"theo":2264.94,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2407.34997558594},{"option":"NDXP260331C27225000","bid":20.4,"bid_size":3.0,"ask":22.1,"ask_size":4.0,"iv":0.1496,"open_interest":23.0,"volume":0.0,"delta":0.0429,"gamma":0.0001,"vega":8.2264,"theta":-1.3323,"rho":1.1248,"theo":20.652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.15,"last_trade_time":"2026-02-17T10:33:36","percent_change":0.0,"prev_day_close":21.1999998092651},{"option":"NDXP260331P27225000","bid":2113.5,"bid_size":1.0,"ask":2468.5,"ask_size":1.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.9571,"gamma":0.0001,"vega":8.2264,"theta":-1.1308,"rho":-28.5634,"theo":2288.8419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2430.44995117188},{"option":"NDXP260331C27300000","bid":17.8,"bid_size":5.0,"ask":19.4,"ask_size":7.0,"iv":0.1495,"open_interest":11.0,"volume":1.0,"delta":0.0381,"gamma":0.0001,"vega":7.5179,"theta":-1.2076,"rho":0.9979,"theo":18.0056,"change":-0.05,"open":18.5,"high":18.5,"low":18.5,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-18T09:42:35","percent_change":-0.269543,"prev_day_close":18.5500001907349},{"option":"NDXP260331P27300000","bid":2185.4,"bid_size":1.0,"ask":2540.4,"ask_size":1.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":-0.9618,"gamma":0.0001,"vega":7.5179,"theta":-0.9995,"rho":-28.7721,"theo":2360.8513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2497.34997558594},{"option":"NDXP260331C27400000","bid":14.8,"bid_size":12.0,"ask":16.3,"ask_size":13.0,"iv":0.1496,"open_interest":37.0,"volume":1.0,"delta":0.0327,"gamma":0.0001,"vega":6.666,"theta":-1.0623,"rho":0.8538,"theo":15.0894,"change":3.82,"open":19.57,"high":19.57,"low":19.57,"tick":"up","last_trade_price":19.57,"last_trade_time":"2026-02-18T11:44:30","percent_change":24.254,"prev_day_close":15.7499995231628},{"option":"NDXP260331P27400000","bid":2279.6,"bid_size":1.0,"ask":2633.6,"ask_size":1.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.9673,"gamma":0.0001,"vega":6.666,"theta":-0.8454,"rho":-29.0251,"theo":2457.4761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2599.09997558594},{"option":"NDXP260331C27500000","bid":12.5,"bid_size":3.0,"ask":13.9,"ask_size":7.0,"iv":0.1499,"open_interest":60.0,"volume":0.0,"delta":0.0281,"gamma":0.0,"vega":5.9223,"theta":-0.9377,"rho":0.735,"theo":12.7303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.4,"last_trade_time":"2026-02-17T14:58:49","percent_change":0.0,"prev_day_close":13.3499999046326},{"option":"NDXP260331P27500000","bid":2376.8,"bid_size":1.0,"ask":2730.7,"ask_size":1.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":-0.9719,"gamma":0.0,"vega":5.9223,"theta":-0.7119,"rho":-29.253,"theo":2554.6579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2689.95007324219},{"option":"NDXP260331C27600000","bid":10.5,"bid_size":4.0,"ask":11.9,"ask_size":8.0,"iv":0.1505,"open_interest":4.0,"volume":0.0,"delta":0.0243,"gamma":0.0,"vega":5.2746,"theta":-0.8307,"rho":0.633,"theo":10.8119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.75,"last_trade_time":"2026-02-09T12:03:08","percent_change":0.0,"prev_day_close":11.3499999046326},{"option":"NDXP260331P27600000","bid":2474.4,"bid_size":1.0,"ask":2828.3,"ask_size":1.0,"iv":0.151,"open_interest":0.0,"volume":0.0,"delta":-0.9757,"gamma":0.0,"vega":5.2746,"theta":-0.5961,"rho":-29.4639,"theo":2652.2805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2788.5},{"option":"NDXP260331C27700000","bid":8.9,"bid_size":4.0,"ask":10.3,"ask_size":9.0,"iv":0.1513,"open_interest":24.0,"volume":0.0,"delta":0.0211,"gamma":0.0,"vega":4.7027,"theta":-0.7386,"rho":0.5485,"theo":9.2417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.6,"last_trade_time":"2026-02-17T14:58:49","percent_change":0.0,"prev_day_close":9.80000019073486},{"option":"NDXP260331P27700000","bid":2572.3,"bid_size":1.0,"ask":2926.3,"ask_size":1.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":-0.9789,"gamma":0.0,"vega":4.7027,"theta":-0.4951,"rho":-29.6574,"theo":2750.2512,"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":2886.59997558594},{"option":"NDXP260331C27800000","bid":7.6,"bid_size":3.0,"ask":8.9,"ask_size":6.0,"iv":0.1522,"open_interest":9.0,"volume":1.0,"delta":0.0183,"gamma":0.0,"vega":4.2028,"theta":-0.6586,"rho":0.4776,"theo":7.9428,"change":1.58,"open":10.13,"high":10.13,"low":10.13,"tick":"down","last_trade_price":10.13,"last_trade_time":"2026-02-18T11:44:30","percent_change":18.4795,"prev_day_close":8.55000019073486},{"option":"NDXP260331P27800000","bid":2670.6,"bid_size":1.0,"ask":3024.6,"ask_size":1.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":-0.9816,"gamma":0.0,"vega":4.2028,"theta":-0.4063,"rho":-29.8374,"theo":2848.4933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2990.59997558594},{"option":"NDXP260331C27900000","bid":6.5,"bid_size":4.0,"ask":7.9,"ask_size":7.0,"iv":0.1538,"open_interest":0.0,"volume":0.0,"delta":0.016,"gamma":0.0,"vega":3.7654,"theta":-0.5891,"rho":0.416,"theo":6.862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.4500002861023},{"option":"NDXP260331P27900000","bid":2767.2,"bid_size":1.0,"ask":3122.3,"ask_size":1.0,"iv":0.1455,"open_interest":1.0,"volume":0.0,"delta":-0.984,"gamma":0.0,"vega":3.7654,"theta":-0.328,"rho":-30.008,"theo":2946.9534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2757.92,"last_trade_time":"2026-02-04T10:02:05","percent_change":0.0,"prev_day_close":3086.25},{"option":"NDXP260331C28000000","bid":5.6,"bid_size":4.0,"ask":7.0,"ask_size":7.0,"iv":0.1554,"open_interest":202.0,"volume":0.0,"delta":0.014,"gamma":0.0,"vega":3.3778,"theta":-0.5285,"rho":0.364,"theo":5.9579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-17T10:12:03","percent_change":0.0,"prev_day_close":6.5},{"option":"NDXP260331P28000000","bid":2865.8,"bid_size":1.0,"ask":3221.0,"ask_size":1.0,"iv":0.1456,"open_interest":1.0,"volume":0.0,"delta":-0.986,"gamma":0.0,"vega":3.3778,"theta":-0.2585,"rho":-30.169,"theo":3045.5903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2852.97,"last_trade_time":"2026-02-04T10:02:05","percent_change":0.0,"prev_day_close":3184.84997558594},{"option":"NDXP260331C28100000","bid":4.9,"bid_size":5.0,"ask":6.3,"ask_size":7.0,"iv":0.1563,"open_interest":29.0,"volume":0.0,"delta":0.0123,"gamma":0.0,"vega":3.0354,"theta":-0.4754,"rho":0.3203,"theo":5.1958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.33,"last_trade_time":"2026-02-17T10:12:03","percent_change":0.0,"prev_day_close":5.79999995231628},{"option":"NDXP260331P28100000","bid":2966.7,"bid_size":1.0,"ask":3319.8,"ask_size":1.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":-0.9876,"gamma":0.0,"vega":3.0354,"theta":-0.1965,"rho":-30.3217,"theo":3144.3692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3281.05004882812},{"option":"NDXP260331C28200000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.0109,"gamma":0.0,"vega":2.7349,"theta":-0.4287,"rho":0.2821,"theo":4.5505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260331P28200000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9891,"gamma":0.0,"vega":2.7349,"theta":-0.141,"rho":-30.4689,"theo":3243.2649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260331C28300000","bid":3.7,"bid_size":5.0,"ask":5.2,"ask_size":9.0,"iv":0.1601,"open_interest":4.0,"volume":0.0,"delta":0.0096,"gamma":0.0,"vega":2.4696,"theta":-0.3878,"rho":0.249,"theo":4.0038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.6,"last_trade_time":"2026-02-12T10:41:49","percent_change":0.0,"prev_day_close":4.70000004768372},{"option":"NDXP260331P28300000","bid":3164.8,"bid_size":1.0,"ask":3517.9,"ask_size":1.0,"iv":0.1375,"open_interest":0.0,"volume":0.0,"delta":-0.9904,"gamma":0.0,"vega":2.4696,"theta":-0.0912,"rho":-30.611,"theo":3342.2591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3479.05004882812},{"option":"NDXP260331C28400000","bid":3.3,"bid_size":5.0,"ask":4.7,"ask_size":8.0,"iv":0.1618,"open_interest":76.0,"volume":0.0,"delta":0.0086,"gamma":0.0,"vega":2.2343,"theta":-0.3518,"rho":0.221,"theo":3.5393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.0,"last_trade_time":"2026-02-12T10:49:20","percent_change":0.0,"prev_day_close":4.27499985694885},{"option":"NDXP260331P28400000","bid":3263.9,"bid_size":1.0,"ask":3617.1,"ask_size":1.0,"iv":0.1343,"open_interest":0.0,"volume":0.0,"delta":-0.9914,"gamma":0.0,"vega":2.2343,"theta":-0.0464,"rho":-30.748,"theo":3441.3355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3578.15002441406},{"option":"NDXP260331C28500000","bid":2.95,"bid_size":6.0,"ask":4.4,"ask_size":9.0,"iv":0.1638,"open_interest":49.0,"volume":0.0,"delta":0.0076,"gamma":0.0,"vega":2.0263,"theta":-0.3202,"rho":0.1971,"theo":3.1429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-06T10:21:13","percent_change":0.0,"prev_day_close":3.90000009536743},{"option":"NDXP260331P28500000","bid":3363.1,"bid_size":1.0,"ask":3716.3,"ask_size":1.0,"iv":0.1644,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0,"vega":2.0263,"theta":-0.006,"rho":-30.8809,"theo":3540.4801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3677.29992675781},{"option":"NDXP260331C28600000","bid":2.65,"bid_size":6.0,"ask":4.0,"ask_size":9.0,"iv":0.1658,"open_interest":1.0,"volume":0.0,"delta":0.0068,"gamma":0.0,"vega":1.8437,"theta":-0.2924,"rho":0.1762,"theo":2.8043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.35,"last_trade_time":"2026-02-04T12:39:07","percent_change":0.0,"prev_day_close":3.55000007152557},{"option":"NDXP260331P28600000","bid":3462.3,"bid_size":1.0,"ask":3815.5,"ask_size":1.0,"iv":0.1102,"open_interest":0.0,"volume":0.0,"delta":-0.9932,"gamma":0.0,"vega":1.8437,"theta":0.0,"rho":-31.0108,"theo":3639.6824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3776.55004882812},{"option":"NDXP260331C28800000","bid":2.1,"bid_size":6.0,"ask":3.5,"ask_size":9.0,"iv":0.1698,"open_interest":0.0,"volume":0.0,"delta":0.0055,"gamma":0.0,"vega":1.5405,"theta":-0.2467,"rho":0.1423,"theo":2.2675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.05000007152557},{"option":"NDXP260331P28800000","bid":3658.9,"bid_size":1.0,"ask":4012.1,"ask_size":1.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0,"vega":1.5405,"theta":0.0,"rho":-31.2627,"theo":3838.2276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3973.10009765625},{"option":"NDXP260331C29000000","bid":1.65,"bid_size":6.0,"ask":3.1,"ask_size":9.0,"iv":0.1739,"open_interest":4.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":1.303,"theta":-0.2114,"rho":0.1174,"theo":1.8718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.62,"last_trade_time":"2026-02-04T16:09:20","percent_change":0.0,"prev_day_close":2.60000002384186},{"option":"NDXP260331P29000000","bid":3859.6,"bid_size":1.0,"ask":4212.8,"ask_size":1.0,"iv":0.1824,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":1.303,"theta":0.0,"rho":-31.5056,"theo":4036.9138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4171.70007324219},{"option":"NDXP260331C29200000","bid":1.3,"bid_size":6.0,"ask":2.7,"ask_size":7.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":1.1177,"theta":-0.184,"rho":0.0983,"theo":1.5763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.22499999403954},{"option":"NDXP260331P29200000","bid":4058.4,"bid_size":1.0,"ask":4411.6,"ask_size":1.0,"iv":0.1879,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":1.1177,"theta":0.0,"rho":-31.7428,"theo":4235.7002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4370.39990234375},{"option":"NDXP260331C29500000","bid":0.95,"bid_size":6.0,"ask":2.4,"ask_size":10.0,"iv":0.1847,"open_interest":18.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.9091,"theta":-0.1536,"rho":0.0775,"theo":1.2617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-06T11:31:00","percent_change":0.0,"prev_day_close":1.80000001192093},{"option":"NDXP260331P29500000","bid":4356.6,"bid_size":1.0,"ask":4709.8,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.9091,"theta":0.0,"rho":-32.0905,"theo":4534.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4668.60009765625},{"option":"NDXP260331C30000000","bid":0.5,"bid_size":6.0,"ask":1.9,"ask_size":14.0,"iv":0.1951,"open_interest":16.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.6791,"theta":-0.1205,"rho":0.0559,"theo":0.9363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.58,"last_trade_time":"2026-02-13T15:49:55","percent_change":0.0,"prev_day_close":1.30000002682209},{"option":"NDXP260331P30000000","bid":4850.4,"bid_size":1.0,"ask":5205.4,"ask_size":1.0,"iv":0.2012,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.6791,"theta":0.0,"rho":-32.6572,"theo":5031.3879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5165.69995117188},{"option":"NDXP260331C30500000","bid":0.25,"bid_size":5.0,"ask":1.65,"ask_size":15.0,"iv":0.2054,"open_interest":17.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.5315,"theta":-0.0994,"rho":0.0426,"theo":0.7391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.67,"last_trade_time":"2026-02-12T15:50:13","percent_change":0.0,"prev_day_close":1.25},{"option":"NDXP260331P30500000","bid":5347.9,"bid_size":1.0,"ask":5702.8,"ask_size":1.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.5315,"theta":0.0,"rho":-33.2155,"theo":5528.8954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5663.2001953125},{"option":"NDXP260331C31000000","bid":0.1,"bid_size":4.0,"ask":1.45,"ask_size":19.0,"iv":0.2163,"open_interest":17.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.4287,"theta":-0.0844,"rho":0.0337,"theo":0.6048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.16,"last_trade_time":"2026-01-26T10:02:04","percent_change":0.0,"prev_day_close":1.07500004768372},{"option":"NDXP260331P31000000","bid":5845.5,"bid_size":1.0,"ask":6202.1,"ask_size":1.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.4287,"theta":0.0,"rho":-33.7694,"theo":6026.466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6160.60009765625},{"option":"NDXP260331C31500000","bid":0.0,"bid_size":0.0,"ask":1.35,"ask_size":21.0,"iv":0.2293,"open_interest":49.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.3532,"theta":-0.0729,"rho":0.0272,"theo":0.5066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.93,"last_trade_time":"2026-02-13T15:49:55","percent_change":0.0,"prev_day_close":1.0},{"option":"NDXP260331P31500000","bid":6343.0,"bid_size":1.0,"ask":6699.7,"ask_size":1.0,"iv":0.2525,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.3532,"theta":0.0,"rho":-34.3209,"theo":6524.0726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6658.15014648438},{"option":"NDXP260331C32000000","bid":0.0,"bid_size":0.0,"ask":1.25,"ask_size":23.0,"iv":0.241,"open_interest":36.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.2952,"theta":-0.0639,"rho":0.0225,"theo":0.4314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.34,"last_trade_time":"2026-02-12T15:50:13","percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"NDXP260331P32000000","bid":6840.7,"bid_size":1.0,"ask":7197.3,"ask_size":1.0,"iv":0.2663,"open_interest":1.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.2952,"theta":0.0,"rho":-34.8707,"theo":7021.7022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7051.7,"last_trade_time":"2026-02-04T14:05:42","percent_change":0.0,"prev_day_close":7155.65014648438},{"option":"NDXP260331C33000000","bid":0.0,"bid_size":0.0,"ask":1.1,"ask_size":26.0,"iv":0.2651,"open_interest":2.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.2142,"theta":-0.0504,"rho":0.0159,"theo":0.3241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-01-29T11:11:18","percent_change":0.0,"prev_day_close":0.850000023841858},{"option":"NDXP260331P33000000","bid":7837.6,"bid_size":1.0,"ask":8192.6,"ask_size":1.0,"iv":0.2703,"open_interest":1.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.2142,"theta":0.0,"rho":-35.9674,"theo":8017.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8045.88,"last_trade_time":"2026-02-04T14:05:42","percent_change":0.0,"prev_day_close":8150.84985351562},{"option":"NDXP260410C13000000","bid":11736.7,"bid_size":1.0,"ask":12089.8,"ask_size":1.0,"iv":0.6773,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.9311,"theta":0.0,"rho":18.294,"theo":11911.496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11777.5502929688},{"option":"NDXP260410P13000000","bid":5.2,"bid_size":8.0,"ask":6.9,"ask_size":5.0,"iv":0.6692,"open_interest":0.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.9308,"theta":-0.5738,"rho":-0.1206,"theo":6.3357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.10000014305115},{"option":"NDXP260410C14000000","bid":10746.4,"bid_size":1.0,"ask":11101.0,"ask_size":1.0,"iv":0.6305,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":1.2363,"theta":0.0,"rho":19.6653,"theo":10919.2833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10780.650390625},{"option":"NDXP260410P14000000","bid":7.4,"bid_size":7.0,"ask":9.1,"ask_size":6.0,"iv":0.6191,"open_interest":0.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":1.2362,"theta":-0.7,"rho":-0.1645,"theo":8.1674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.40000009536743},{"option":"NDXP260410C15000000","bid":9753.2,"bid_size":1.0,"ask":10106.4,"ask_size":1.0,"iv":0.5722,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":1.6532,"theta":0.0,"rho":21.0178,"theo":9927.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9787.30029296875},{"option":"NDXP260410P15000000","bid":10.0,"bid_size":6.0,"ask":11.7,"ask_size":5.0,"iv":0.5689,"open_interest":0.0,"volume":0.0,"delta":-0.0062,"gamma":0.0,"vega":1.6533,"theta":-0.8629,"rho":-0.2271,"theo":10.7183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.4000000953674},{"option":"NDXP260410C16000000","bid":8762.7,"bid_size":1.0,"ask":9115.9,"ask_size":1.0,"iv":0.524,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":2.2492,"theta":0.0,"rho":22.3388,"theo":8937.421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8803.7001953125},{"option":"NDXP260410P16000000","bid":13.7,"bid_size":6.0,"ask":15.3,"ask_size":4.0,"iv":0.5218,"open_interest":0.0,"volume":0.0,"delta":-0.0088,"gamma":0.0,"vega":2.2493,"theta":-1.0784,"rho":-0.3212,"theo":14.3923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.3999996185303},{"option":"NDXP260410C17000000","bid":7773.0,"bid_size":1.0,"ask":8126.8,"ask_size":1.0,"iv":0.4773,"open_interest":0.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":3.1079,"theta":-0.2362,"rho":23.6111,"theo":7948.8497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7817.84985351562},{"option":"NDXP260410P17000000","bid":19.1,"bid_size":4.0,"ask":20.7,"ask_size":4.0,"iv":0.4779,"open_interest":0.0,"volume":0.0,"delta":-0.0127,"gamma":0.0,"vega":3.1081,"theta":-1.3688,"rho":-0.464,"theo":19.8645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.3499994277954},{"option":"NDXP260410C17500000","bid":7279.6,"bid_size":1.0,"ask":7633.8,"ask_size":1.0,"iv":0.4564,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":3.6738,"theta":-0.4916,"rho":24.2188,"theo":7455.6054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7318.55004882812},{"option":"NDXP260410P17500000","bid":22.8,"bid_size":4.0,"ask":24.4,"ask_size":4.0,"iv":0.4572,"open_interest":0.0,"volume":0.0,"delta":-0.0154,"gamma":0.0,"vega":3.674,"theta":-1.5532,"rho":-0.5639,"theo":23.6421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.5500001907349},{"option":"NDXP260410C18000000","bid":6785.9,"bid_size":1.0,"ask":7140.9,"ask_size":1.0,"iv":0.4349,"open_interest":0.0,"volume":0.0,"delta":0.9812,"gamma":0.0,"vega":4.373,"theta":-0.7813,"rho":24.7998,"theo":6963.3618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6827.14990234375},{"option":"NDXP260410P18000000","bid":27.5,"bid_size":4.0,"ask":29.1,"ask_size":4.0,"iv":0.4373,"open_interest":0.0,"volume":0.0,"delta":-0.0188,"gamma":0.0,"vega":4.3728,"theta":-1.7718,"rho":-0.6904,"theo":28.4168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.8000001907349},{"option":"NDXP260410C18500000","bid":6296.0,"bid_size":1.0,"ask":6649.0,"ask_size":1.0,"iv":0.4172,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0,"vega":5.2283,"theta":-1.1123,"rho":25.3433,"theo":6472.4534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6341.19995117188},{"option":"NDXP260410P18500000","bid":33.4,"bid_size":3.0,"ask":35.1,"ask_size":3.0,"iv":0.418,"open_interest":0.0,"volume":0.0,"delta":-0.0233,"gamma":0.0,"vega":5.2283,"theta":-2.0319,"rho":-0.8544,"theo":34.5312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.3999996185303},{"option":"NDXP260410C19000000","bid":5806.6,"bid_size":1.0,"ask":6158.5,"ask_size":1.0,"iv":0.3987,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0,"vega":6.2722,"theta":-1.4898,"rho":25.8432,"theo":5983.2463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5854.0},{"option":"NDXP260410P19000000","bid":41.0,"bid_size":3.0,"ask":42.9,"ask_size":5.0,"iv":0.3995,"open_interest":0.0,"volume":0.0,"delta":-0.0289,"gamma":0.0,"vega":6.2719,"theta":-2.3382,"rho":-1.0621,"theo":42.3432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.8999996185303},{"option":"NDXP260410C19500000","bid":5313.8,"bid_size":1.0,"ask":5671.3,"ask_size":1.0,"iv":0.377,"open_interest":0.0,"volume":0.0,"delta":0.9638,"gamma":0.0,"vega":7.5421,"theta":-1.9188,"rho":26.2806,"theo":5496.2493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5366.60009765625},{"option":"NDXP260410P19500000","bid":50.8,"bid_size":3.0,"ask":52.8,"ask_size":4.0,"iv":0.3817,"open_interest":0.0,"volume":0.0,"delta":-0.0362,"gamma":0.0,"vega":7.5421,"theta":-2.6964,"rho":-1.3323,"theo":52.37,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.9500007629394},{"option":"NDXP260410C19800000","bid":5171.5,"bid_size":1.0,"ask":5267.0,"ask_size":1.0,"iv":0.3879,"open_interest":0.0,"volume":0.0,"delta":0.9584,"gamma":0.0,"vega":8.4272,"theta":-2.2039,"rho":26.5099,"theo":5205.3927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260410P19800000","bid":58.0,"bid_size":3.0,"ask":60.2,"ask_size":3.0,"iv":0.3712,"open_interest":0.0,"volume":0.0,"delta":-0.0416,"gamma":0.0,"vega":8.4272,"theta":-2.9388,"rho":-1.5275,"theo":59.7262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260410C20000000","bid":4978.6,"bid_size":1.0,"ask":5073.0,"ask_size":1.0,"iv":0.3798,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0,"vega":9.0871,"theta":-2.4067,"rho":26.6422,"theo":5012.1761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4897.75},{"option":"NDXP260410P20000000","bid":63.5,"bid_size":3.0,"ask":65.9,"ask_size":4.0,"iv":0.3646,"open_interest":0.0,"volume":0.0,"delta":-0.0456,"gamma":0.0,"vega":9.0867,"theta":-3.1131,"rho":-1.6781,"theo":65.314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.4500007629394},{"option":"NDXP260410C20200000","bid":4786.5,"bid_size":1.0,"ask":4879.8,"ask_size":1.0,"iv":0.372,"open_interest":0.0,"volume":0.0,"delta":0.9499,"gamma":0.0,"vega":9.7942,"theta":-2.6207,"rho":26.7569,"theo":4819.6109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4705.80004882812},{"option":"NDXP260410P20200000","bid":69.8,"bid_size":3.0,"ask":72.0,"ask_size":2.0,"iv":0.358,"open_interest":0.0,"volume":1.0,"delta":-0.0501,"gamma":0.0,"vega":9.7942,"theta":-3.2989,"rho":-1.8465,"theo":71.5616,"change":-1.05,"open":78.35,"high":78.35,"low":78.35,"tick":"down","last_trade_price":78.35,"last_trade_time":"2026-02-18T09:31:02","percent_change":-1.32242,"prev_day_close":79.3999977111816},{"option":"NDXP260410C20400000","bid":4595.3,"bid_size":1.0,"ask":4687.4,"ask_size":1.0,"iv":0.3646,"open_interest":0.0,"volume":0.0,"delta":0.9449,"gamma":0.0,"vega":10.5474,"theta":-2.8468,"rho":26.8558,"theo":4627.7835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4514.59985351562},{"option":"NDXP260410P20400000","bid":76.7,"bid_size":3.0,"ask":79.1,"ask_size":3.0,"iv":0.3512,"open_interest":0.0,"volume":1.0,"delta":-0.0551,"gamma":0.0,"vega":10.5474,"theta":-3.4966,"rho":-2.0306,"theo":78.5428,"change":-1.42,"open":86.13,"high":86.13,"low":86.13,"tick":"down","last_trade_price":86.13,"last_trade_time":"2026-02-18T09:31:02","percent_change":-1.62193,"prev_day_close":87.5499992370606},{"option":"NDXP260410C20500000","bid":4499.8,"bid_size":1.0,"ask":4591.4,"ask_size":1.0,"iv":0.3608,"open_interest":0.0,"volume":0.0,"delta":0.9422,"gamma":0.0,"vega":10.9475,"theta":-2.9644,"rho":26.8982,"theo":4532.1743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4419.35009765625},{"option":"NDXP260410P20500000","bid":80.4,"bid_size":2.0,"ask":82.8,"ask_size":2.0,"iv":0.3481,"open_interest":0.0,"volume":0.0,"delta":-0.0578,"gamma":0.0,"vega":10.9475,"theta":-3.6,"rho":-2.1298,"theo":82.3379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.8499984741211},{"option":"NDXP260410C20600000","bid":4404.4,"bid_size":1.0,"ask":4496.2,"ask_size":1.0,"iv":0.3572,"open_interest":0.0,"volume":0.0,"delta":0.9393,"gamma":0.0,"vega":11.3671,"theta":-3.0852,"rho":26.9344,"theo":4436.7862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4324.2998046875},{"option":"NDXP260410P20600000","bid":84.4,"bid_size":3.0,"ask":86.9,"ask_size":2.0,"iv":0.3449,"open_interest":0.0,"volume":0.0,"delta":-0.0607,"gamma":0.0,"vega":11.3671,"theta":-3.7066,"rho":-2.235,"theo":86.354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":96.2999992370606},{"option":"NDXP260410C20800000","bid":4215.0,"bid_size":1.0,"ask":4305.4,"ask_size":1.0,"iv":0.3501,"open_interest":0.0,"volume":0.0,"delta":0.9331,"gamma":0.0,"vega":12.2624,"theta":-3.3364,"rho":26.9855,"theo":4246.7393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4135.14990234375},{"option":"NDXP260410P20800000","bid":93.2,"bid_size":2.0,"ask":95.7,"ask_size":2.0,"iv":0.3387,"open_interest":0.0,"volume":0.0,"delta":-0.0669,"gamma":0.0,"vega":12.2624,"theta":-3.9294,"rho":-2.467,"theo":95.1157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.049999237061},{"option":"NDXP260410C21000000","bid":4026.7,"bid_size":1.0,"ask":4115.6,"ask_size":1.0,"iv":0.3431,"open_interest":0.0,"volume":0.0,"delta":0.9262,"gamma":0.0,"vega":13.2139,"theta":-3.6006,"rho":27.0098,"theo":4057.7755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3947.05004882812},{"option":"NDXP260410P21000000","bid":103.0,"bid_size":3.0,"ask":105.5,"ask_size":2.0,"iv":0.3326,"open_interest":0.0,"volume":0.0,"delta":-0.0738,"gamma":0.0,"vega":13.2139,"theta":-4.1652,"rho":-2.7256,"theo":104.9605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":117.049999237061},{"option":"NDXP260410C21200000","bid":3839.5,"bid_size":1.0,"ask":3926.9,"ask_size":1.0,"iv":0.3362,"open_interest":0.0,"volume":0.0,"delta":0.9186,"gamma":0.0,"vega":14.2214,"theta":-3.8773,"rho":27.0102,"theo":3870.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3760.15002441406},{"option":"NDXP260410P21200000","bid":113.8,"bid_size":3.0,"ask":116.6,"ask_size":2.0,"iv":0.3265,"open_interest":0.0,"volume":0.0,"delta":-0.0814,"gamma":0.0,"vega":14.2214,"theta":-4.4135,"rho":-3.0083,"theo":115.9998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.299995422363},{"option":"NDXP260410C21400000","bid":3653.5,"bid_size":1.0,"ask":3739.3,"ask_size":1.0,"iv":0.3295,"open_interest":0.0,"volume":0.0,"delta":0.91,"gamma":0.0,"vega":15.3127,"theta":-4.1653,"rho":26.977,"theo":3683.5486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3574.65002441406},{"option":"NDXP260410P21400000","bid":126.0,"bid_size":3.0,"ask":128.8,"ask_size":2.0,"iv":0.3206,"open_interest":0.0,"volume":0.0,"delta":-0.0899,"gamma":0.0,"vega":15.3127,"theta":-4.6731,"rho":-3.3246,"theo":128.3508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":143.049995422363},{"option":"NDXP260410C21500000","bid":3561.0,"bid_size":1.0,"ask":3646.0,"ask_size":1.0,"iv":0.3261,"open_interest":0.0,"volume":0.0,"delta":0.9055,"gamma":0.0001,"vega":15.8876,"theta":-4.3131,"rho":26.945,"theo":3590.8596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3482.70007324219},{"option":"NDXP260410P21500000","bid":132.6,"bid_size":2.0,"ask":135.6,"ask_size":2.0,"iv":0.3176,"open_interest":0.0,"volume":0.0,"delta":-0.0945,"gamma":0.0001,"vega":15.8876,"theta":-4.8067,"rho":-3.4981,"theo":135.066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.5},{"option":"NDXP260410C21600000","bid":3468.9,"bid_size":1.0,"ask":3553.1,"ask_size":1.0,"iv":0.3228,"open_interest":0.0,"volume":0.0,"delta":0.9006,"gamma":0.0001,"vega":16.4746,"theta":-4.4632,"rho":26.904,"theo":3498.5556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3390.94995117188},{"option":"NDXP260410P21600000","bid":139.6,"bid_size":1.0,"ask":142.5,"ask_size":2.0,"iv":0.3146,"open_interest":1.0,"volume":0.0,"delta":-0.0994,"gamma":0.0001,"vega":16.4746,"theta":-4.9426,"rho":-3.6806,"theo":142.1663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.32,"last_trade_time":"2026-02-17T09:50:34","percent_change":0.0,"prev_day_close":158.350006103516},{"option":"NDXP260410C21800000","bid":3285.9,"bid_size":1.0,"ask":3368.4,"ask_size":1.0,"iv":0.3162,"open_interest":0.0,"volume":0.0,"delta":0.8902,"gamma":0.0001,"vega":17.6787,"theta":-4.769,"rho":26.7997,"theo":3315.1565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3208.70007324219},{"option":"NDXP260410P21800000","bid":154.5,"bid_size":2.0,"ask":157.7,"ask_size":2.0,"iv":0.3088,"open_interest":0.0,"volume":0.0,"delta":-0.1098,"gamma":0.0001,"vega":17.6787,"theta":-5.22,"rho":-4.0678,"theo":157.5758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.349998474121},{"option":"NDXP260410C22000000","bid":3104.7,"bid_size":1.0,"ask":3185.4,"ask_size":1.0,"iv":0.3098,"open_interest":0.0,"volume":0.0,"delta":0.8787,"gamma":0.0001,"vega":18.9532,"theta":-5.0802,"rho":26.6567,"theo":3133.4584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3028.14990234375},{"option":"NDXP260410P22000000","bid":171.5,"bid_size":2.0,"ask":174.7,"ask_size":2.0,"iv":0.303,"open_interest":0.0,"volume":0.0,"delta":-0.1213,"gamma":0.0001,"vega":18.9532,"theta":-5.5028,"rho":-4.4938,"theo":174.6863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.199996948242},{"option":"NDXP260410C22200000","bid":2925.2,"bid_size":1.0,"ask":3004.2,"ask_size":1.0,"iv":0.3034,"open_interest":0.0,"volume":0.0,"delta":0.8661,"gamma":0.0001,"vega":20.2965,"theta":-5.3934,"rho":26.4621,"theo":2953.6265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2849.80004882812},{"option":"NDXP260410P22200000","bid":190.2,"bid_size":2.0,"ask":193.5,"ask_size":2.0,"iv":0.2972,"open_interest":6.0,"volume":0.0,"delta":-0.1339,"gamma":0.0001,"vega":20.2965,"theta":-5.7876,"rho":-4.9715,"theo":193.663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.6,"last_trade_time":"2026-02-13T11:20:07","percent_change":0.0,"prev_day_close":215.0},{"option":"NDXP260410C22400000","bid":2748.0,"bid_size":1.0,"ask":2824.8,"ask_size":1.0,"iv":0.297,"open_interest":0.0,"volume":0.0,"delta":0.8523,"gamma":0.0001,"vega":21.6624,"theta":-5.7056,"rho":26.2282,"theo":2775.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2673.69995117188},{"option":"NDXP260410P22400000","bid":211.1,"bid_size":2.0,"ask":214.6,"ask_size":2.0,"iv":0.2914,"open_interest":1.0,"volume":2.0,"delta":-0.1477,"gamma":0.0001,"vega":21.6624,"theta":-6.0714,"rho":-5.4885,"theo":214.6631,"change":-38.25,"open":190.0,"high":200.1,"low":190.0,"tick":"up","last_trade_price":200.1,"last_trade_time":"2026-02-18T13:53:05","percent_change":-16.0478,"prev_day_close":238.350006103516},{"option":"NDXP260410C22500000","bid":2660.2,"bid_size":1.0,"ask":2736.0,"ask_size":1.0,"iv":0.2938,"open_interest":0.0,"volume":0.0,"delta":0.8449,"gamma":0.0001,"vega":22.3613,"theta":-5.8602,"rho":26.0954,"theo":2687.7088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2586.54992675781},{"option":"NDXP260410P22500000","bid":222.3,"bid_size":1.0,"ask":226.0,"ask_size":2.0,"iv":0.2885,"open_interest":1.0,"volume":0.0,"delta":-0.1551,"gamma":0.0001,"vega":22.3613,"theta":-6.2119,"rho":-5.7627,"theo":225.9582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.55,"last_trade_time":"2026-02-17T14:38:36","percent_change":0.0,"prev_day_close":250.850006103516},{"option":"NDXP260410C22600000","bid":2572.8,"bid_size":1.0,"ask":2647.7,"ask_size":1.0,"iv":0.2906,"open_interest":0.0,"volume":0.0,"delta":0.8372,"gamma":0.0001,"vega":23.0782,"theta":-6.0132,"rho":25.9469,"theo":2600.16,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2500.09997558594},{"option":"NDXP260410P22600000","bid":234.2,"bid_size":1.0,"ask":237.8,"ask_size":2.0,"iv":0.2856,"open_interest":0.0,"volume":2.0,"delta":-0.1628,"gamma":0.0001,"vega":23.0782,"theta":-6.3506,"rho":-6.0527,"theo":237.8136,"change":-53.1,"open":196.0,"high":211.0,"low":196.0,"tick":"up","last_trade_price":211.0,"last_trade_time":"2026-02-18T13:42:32","percent_change":-20.106,"prev_day_close":264.100006103516},{"option":"NDXP260410C22800000","bid":2400.2,"bid_size":1.0,"ask":2473.1,"ask_size":1.0,"iv":0.2843,"open_interest":0.0,"volume":0.0,"delta":0.8206,"gamma":0.0001,"vega":24.5399,"theta":-6.3118,"rho":25.6012,"theo":2426.8736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2329.30004882812},{"option":"NDXP260410P22800000","bid":259.6,"bid_size":1.0,"ask":263.4,"ask_size":2.0,"iv":0.2798,"open_interest":0.0,"volume":0.0,"delta":-0.1794,"gamma":0.0001,"vega":24.5399,"theta":-6.6208,"rho":-6.6815,"theo":263.3359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.549987792969},{"option":"NDXP260410C23000000","bid":2230.3,"bid_size":1.0,"ask":2300.9,"ask_size":1.0,"iv":0.278,"open_interest":0.0,"volume":0.0,"delta":0.8025,"gamma":0.0001,"vega":25.9936,"theta":-6.5976,"rho":25.2094,"theo":2256.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2161.09997558594},{"option":"NDXP260410P23000000","bid":287.6,"bid_size":1.0,"ask":291.6,"ask_size":2.0,"iv":0.2738,"open_interest":2.0,"volume":0.0,"delta":-0.1975,"gamma":0.0001,"vega":25.9936,"theta":-6.8783,"rho":-7.3563,"theo":291.444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.1,"last_trade_time":"2026-02-17T15:21:49","percent_change":0.0,"prev_day_close":323.800003051758},{"option":"NDXP260410C23200000","bid":2063.1,"bid_size":1.0,"ask":2131.6,"ask_size":1.0,"iv":0.2716,"open_interest":0.0,"volume":0.0,"delta":0.7828,"gamma":0.0001,"vega":27.4734,"theta":-6.8662,"rho":24.7521,"theo":2088.2654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1996.40002441406},{"option":"NDXP260410P23200000","bid":318.3,"bid_size":1.0,"ask":322.4,"ask_size":1.0,"iv":0.2678,"open_interest":0.0,"volume":0.0,"delta":-0.2172,"gamma":0.0001,"vega":27.4734,"theta":-7.1184,"rho":-8.0966,"theo":322.3448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.299987792969},{"option":"NDXP260410C23400000","bid":1899.2,"bid_size":1.0,"ask":1965.6,"ask_size":1.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.7614,"gamma":0.0001,"vega":28.9453,"theta":-7.1121,"rho":24.2199,"theo":1923.4895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1834.90002441406},{"option":"NDXP260410P23400000","bid":352.4,"bid_size":1.0,"ask":356.8,"ask_size":2.0,"iv":0.2617,"open_interest":0.0,"volume":1.0,"delta":-0.2386,"gamma":0.0001,"vega":28.9453,"theta":-7.336,"rho":-8.9119,"theo":356.3774,"change":-90.06,"open":306.44,"high":306.44,"low":306.44,"tick":"down","last_trade_price":306.44,"last_trade_time":"2026-02-18T12:12:44","percent_change":-22.7137,"prev_day_close":396.5},{"option":"NDXP260410C23500000","bid":1818.4,"bid_size":1.0,"ask":1883.7,"ask_size":1.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":0.75,"gamma":0.0001,"vega":29.66,"theta":-7.2251,"rho":23.9349,"theo":1842.3644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1755.70001220703},{"option":"NDXP260410P23500000","bid":370.7,"bid_size":1.0,"ask":374.8,"ask_size":2.0,"iv":0.2586,"open_interest":0.0,"volume":1.0,"delta":-0.25,"gamma":0.0001,"vega":29.66,"theta":-7.4348,"rho":-9.3384,"theo":374.6567,"change":-94.13,"open":322.77,"high":322.77,"low":322.77,"tick":"down","last_trade_price":322.77,"last_trade_time":"2026-02-18T12:12:44","percent_change":-22.5786,"prev_day_close":416.900009155273},{"option":"NDXP260410C23600000","bid":1738.6,"bid_size":1.0,"ask":1802.7,"ask_size":1.0,"iv":0.2587,"open_interest":0.0,"volume":0.0,"delta":0.738,"gamma":0.0001,"vega":30.3698,"theta":-7.3306,"rho":23.6311,"theo":1762.1263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1677.25},{"option":"NDXP260410P23600000","bid":389.9,"bid_size":1.0,"ask":394.2,"ask_size":2.0,"iv":0.2555,"open_interest":0.0,"volume":0.0,"delta":-0.262,"gamma":0.0001,"vega":30.3698,"theta":-7.526,"rho":-9.7836,"theo":393.8228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.599990844727},{"option":"NDXP260410C23800000","bid":1581.9,"bid_size":1.0,"ask":1643.7,"ask_size":1.0,"iv":0.2521,"open_interest":0.0,"volume":0.0,"delta":0.7127,"gamma":0.0001,"vega":31.7694,"theta":-7.5154,"rho":22.947,"theo":1604.5448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1513.79998779297},{"option":"NDXP260410P23800000","bid":431.0,"bid_size":1.0,"ask":435.6,"ask_size":2.0,"iv":0.2492,"open_interest":0.0,"volume":0.0,"delta":-0.2873,"gamma":0.0001,"vega":31.7694,"theta":-7.6825,"rho":-10.7508,"theo":435.0499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.199996948242},{"option":"NDXP260410C24000000","bid":1447.7,"bid_size":1.0,"ask":1459.6,"ask_size":1.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.6851,"gamma":0.0002,"vega":33.0664,"theta":-7.66,"rho":22.194,"theo":1451.1776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1365.0},{"option":"NDXP260410P24000000","bid":476.7,"bid_size":1.0,"ask":481.4,"ask_size":2.0,"iv":0.2428,"open_interest":2.0,"volume":0.0,"delta":-0.3149,"gamma":0.0002,"vega":33.0664,"theta":-7.7986,"rho":-11.7868,"theo":480.4913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":536.1,"last_trade_time":"2026-02-12T14:55:25","percent_change":0.0,"prev_day_close":534.25},{"option":"NDXP260410C24200000","bid":1299.6,"bid_size":1.0,"ask":1310.0,"ask_size":1.0,"iv":0.2368,"open_interest":0.0,"volume":0.0,"delta":0.6553,"gamma":0.0002,"vega":34.2656,"theta":-7.7574,"rho":21.3442,"theo":1302.4103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1221.30004882812},{"option":"NDXP260410P24200000","bid":526.3,"bid_size":1.0,"ask":530.9,"ask_size":2.0,"iv":0.2362,"open_interest":2.0,"volume":0.0,"delta":-0.3447,"gamma":0.0002,"vega":34.2656,"theta":-7.8676,"rho":-12.9196,"theo":530.5326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":588.6,"last_trade_time":"2026-02-12T14:55:25","percent_change":0.0,"prev_day_close":589.549987792969},{"option":"NDXP260410C24400000","bid":1156.2,"bid_size":1.0,"ask":1165.8,"ask_size":1.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.623,"gamma":0.0002,"vega":35.3057,"theta":-7.7994,"rho":20.404,"theo":1158.8048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1084.04998779297},{"option":"NDXP260410P24400000","bid":581.5,"bid_size":6.0,"ask":585.9,"ask_size":1.0,"iv":0.2297,"open_interest":1.0,"volume":0.0,"delta":-0.3769,"gamma":0.0002,"vega":35.3057,"theta":-7.8812,"rho":-14.1428,"theo":585.7357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":662.6,"last_trade_time":"2026-02-17T15:50:56","percent_change":0.0,"prev_day_close":650.050018310547},{"option":"NDXP260410C24500000","bid":1086.6,"bid_size":1.0,"ask":1096.2,"ask_size":1.0,"iv":0.2269,"open_interest":0.0,"volume":0.0,"delta":0.606,"gamma":0.0002,"vega":35.7522,"theta":-7.7974,"rho":19.9037,"theo":1089.0725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1017.20001220703},{"option":"NDXP260410P24500000","bid":611.1,"bid_size":6.0,"ask":615.9,"ask_size":1.0,"iv":0.2263,"open_interest":0.0,"volume":1.0,"delta":-0.394,"gamma":0.0002,"vega":35.7522,"theta":-7.865,"rho":-14.7847,"theo":615.4077,"change":-144.65,"open":538.4,"high":538.4,"low":538.4,"tick":"down","last_trade_price":538.4,"last_trade_time":"2026-02-18T11:23:26","percent_change":-21.1771,"prev_day_close":683.050018310547},{"option":"NDXP260410C24600000","bid":1020.0,"bid_size":1.0,"ask":1025.0,"ask_size":1.0,"iv":0.2235,"open_interest":2.0,"volume":0.0,"delta":0.5883,"gamma":0.0002,"vega":36.1493,"theta":-7.7786,"rho":19.367,"theo":1020.8313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":919.4,"last_trade_time":"2026-02-17T12:12:15","percent_change":0.0,"prev_day_close":951.700012207031},{"option":"NDXP260410P24600000","bid":640.5,"bid_size":7.0,"ask":649.6,"ask_size":7.0,"iv":0.223,"open_interest":2.0,"volume":0.0,"delta":-0.4117,"gamma":0.0002,"vega":36.1493,"theta":-7.832,"rho":-15.4628,"theo":646.5708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":836.29,"last_trade_time":"2026-02-17T09:50:34","percent_change":0.0,"prev_day_close":717.75},{"option":"NDXP260410C24800000","bid":888.5,"bid_size":1.0,"ask":893.4,"ask_size":1.0,"iv":0.2167,"open_interest":3.0,"volume":0.0,"delta":0.551,"gamma":0.0002,"vega":36.7426,"theta":-7.6863,"rho":18.2288,"theo":889.2016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":826.6,"last_trade_time":"2026-02-17T13:27:59","percent_change":0.0,"prev_day_close":827.299987792969},{"option":"NDXP260410P24800000","bid":708.0,"bid_size":1.0,"ask":717.0,"ask_size":1.0,"iv":0.2163,"open_interest":2.0,"volume":0.0,"delta":-0.449,"gamma":0.0002,"vega":36.7426,"theta":-7.7114,"rho":-16.8841,"theo":713.7497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":919.45,"last_trade_time":"2026-02-17T09:50:34","percent_change":0.0,"prev_day_close":791.5},{"option":"NDXP260410C25000000","bid":764.5,"bid_size":1.0,"ask":769.5,"ask_size":1.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.5111,"gamma":0.0002,"vega":37.0246,"theta":-7.5163,"rho":16.9869,"theo":764.5943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":709.899993896484},{"option":"NDXP260410P25000000","bid":781.9,"bid_size":1.0,"ask":792.0,"ask_size":1.0,"iv":0.2096,"open_interest":1.0,"volume":0.0,"delta":-0.4889,"gamma":0.0002,"vega":37.0246,"theta":-7.513,"rho":-18.409,"theo":787.9509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":834.0,"last_trade_time":"2026-02-13T14:04:54","percent_change":0.0,"prev_day_close":872.899993896484},{"option":"NDXP260410C25200000","bid":648.2,"bid_size":1.0,"ask":653.2,"ask_size":1.0,"iv":0.2033,"open_interest":0.0,"volume":0.0,"delta":0.4688,"gamma":0.0002,"vega":36.9354,"theta":-7.2628,"rho":15.6566,"theo":647.9945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.200012207031},{"option":"NDXP260410P25200000","bid":865.5,"bid_size":1.0,"ask":874.4,"ask_size":1.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":-0.5312,"gamma":0.0002,"vega":36.9354,"theta":-7.2311,"rho":-20.0223,"theo":870.1597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.700012207031},{"option":"NDXP260410C25400000","bid":540.9,"bid_size":1.0,"ask":545.6,"ask_size":6.0,"iv":0.1966,"open_interest":4.0,"volume":2.0,"delta":0.4244,"gamma":0.0002,"vega":36.4007,"theta":-6.9244,"rho":14.22,"theo":540.4054,"change":104.3,"open":604.9,"high":604.9,"low":604.9,"tick":"up","last_trade_price":604.9,"last_trade_time":"2026-02-18T11:23:19","percent_change":20.835,"prev_day_close":500.600006103516},{"option":"NDXP260410P25400000","bid":956.7,"bid_size":1.0,"ask":966.8,"ask_size":1.0,"iv":0.1961,"open_interest":0.0,"volume":0.0,"delta":-0.5756,"gamma":0.0002,"vega":36.4007,"theta":-6.8643,"rho":-21.7419,"theo":961.3792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1061.70001220703},{"option":"NDXP260410C25500000","bid":491.1,"bid_size":1.0,"ask":495.9,"ask_size":2.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":0.4015,"gamma":0.0002,"vega":35.9592,"theta":-6.7237,"rho":13.4884,"theo":490.339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.599990844727},{"option":"NDXP260410P25500000","bid":1005.8,"bid_size":1.0,"ask":1016.1,"ask_size":1.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":-0.5985,"gamma":0.0002,"vega":35.9592,"theta":-6.6494,"rho":-22.6151,"theo":1010.717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1114.29998779297},{"option":"NDXP260410C25600000","bid":443.4,"bid_size":1.0,"ask":448.0,"ask_size":2.0,"iv":0.1901,"open_interest":7.0,"volume":0.0,"delta":0.3783,"gamma":0.0002,"vega":35.385,"theta":-6.503,"rho":12.7328,"theo":442.887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.7,"last_trade_time":"2026-02-17T14:10:00","percent_change":0.0,"prev_day_close":410.649993896484},{"option":"NDXP260410P25600000","bid":1057.9,"bid_size":1.0,"ask":1068.2,"ask_size":1.0,"iv":0.1898,"open_interest":0.0,"volume":0.0,"delta":-0.6216,"gamma":0.0002,"vega":35.385,"theta":-6.4145,"rho":-23.5121,"theo":1062.6694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1170.0},{"option":"NDXP260410C25800000","bid":356.3,"bid_size":1.0,"ask":360.8,"ask_size":2.0,"iv":0.1838,"open_interest":18.0,"volume":0.0,"delta":0.3316,"gamma":0.0002,"vega":33.8366,"theta":-6.0044,"rho":11.1967,"theo":356.2396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":351.2,"last_trade_time":"2026-02-17T09:37:14","percent_change":0.0,"prev_day_close":330.850006103516},{"option":"NDXP260410P25800000","bid":1168.8,"bid_size":1.0,"ask":1181.5,"ask_size":1.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":-0.6684,"gamma":0.0002,"vega":33.8366,"theta":-5.8875,"rho":-25.3313,"theo":1174.8306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1288.90002441406},{"option":"NDXP260410C26000000","bid":280.4,"bid_size":1.0,"ask":284.5,"ask_size":2.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":0.2851,"gamma":0.0002,"vega":31.7519,"theta":-5.4386,"rho":9.6451,"theo":280.7509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":261.350006103516},{"option":"NDXP260410P26000000","bid":1274.4,"bid_size":1.0,"ask":1333.2,"ask_size":1.0,"iv":0.1798,"open_interest":0.0,"volume":0.0,"delta":-0.7149,"gamma":0.0002,"vega":31.7519,"theta":-5.2932,"rho":-27.1659,"theo":1298.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1430.10003662109},{"option":"NDXP260410C26200000","bid":215.6,"bid_size":1.0,"ask":219.4,"ask_size":1.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":0.2399,"gamma":0.0002,"vega":29.1947,"theta":-4.8202,"rho":8.1346,"theo":216.3797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":202.449996948242},{"option":"NDXP260410P26200000","bid":1406.2,"bid_size":1.0,"ask":1485.1,"ask_size":1.0,"iv":0.1769,"open_interest":0.0,"volume":0.0,"delta":-0.7601,"gamma":0.0002,"vega":29.1947,"theta":-4.6464,"rho":-28.9594,"theo":1432.5878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1570.84997558594},{"option":"NDXP260410C26400000","bid":161.9,"bid_size":1.0,"ask":165.6,"ask_size":3.0,"iv":0.167,"open_interest":2.0,"volume":1.0,"delta":0.1972,"gamma":0.0002,"vega":26.2339,"theta":-4.1712,"rho":6.7029,"theo":162.8863,"change":34.95,"open":188.6,"high":188.6,"low":188.6,"tick":"up","last_trade_price":188.6,"last_trade_time":"2026-02-18T11:54:31","percent_change":22.7465,"prev_day_close":153.649993896484},{"option":"NDXP260410P26400000","bid":1549.3,"bid_size":1.0,"ask":1633.4,"ask_size":1.0,"iv":0.1726,"open_interest":0.0,"volume":0.0,"delta":-0.8028,"gamma":0.0002,"vega":26.2339,"theta":-3.9691,"rho":-30.6741,"theo":1577.903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1721.04998779297},{"option":"NDXP260410C26500000","bid":139.3,"bid_size":1.0,"ask":142.6,"ask_size":3.0,"iv":0.1647,"open_interest":2.0,"volume":4.0,"delta":0.1771,"gamma":0.0002,"vega":24.621,"theta":-3.8444,"rho":6.0207,"theo":140.0906,"change":33.29,"open":164.6,"high":167.87,"low":164.6,"tick":"down","last_trade_price":165.89,"last_trade_time":"2026-02-18T12:48:02","percent_change":25.1056,"prev_day_close":132.599998474121},{"option":"NDXP260410P26500000","bid":1625.4,"bid_size":1.0,"ask":1711.4,"ask_size":1.0,"iv":0.1707,"open_interest":0.0,"volume":0.0,"delta":-0.8229,"gamma":0.0002,"vega":24.621,"theta":-3.6281,"rho":-31.4978,"theo":1654.5116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1800.04998779297},{"option":"NDXP260410C26600000","bid":119.2,"bid_size":1.0,"ask":122.4,"ask_size":3.0,"iv":0.1624,"open_interest":5.0,"volume":3.0,"delta":0.1582,"gamma":0.0002,"vega":22.99,"theta":-3.5212,"rho":5.3857,"theo":119.8077,"change":28.97,"open":144.7,"high":144.7,"low":143.02,"tick":"down","last_trade_price":143.02,"last_trade_time":"2026-02-18T12:48:02","percent_change":25.4011,"prev_day_close":114.049999237061},{"option":"NDXP260410P26600000","bid":1704.1,"bid_size":1.0,"ask":1791.9,"ask_size":1.0,"iv":0.1691,"open_interest":0.0,"volume":0.0,"delta":-0.8418,"gamma":0.0002,"vega":22.99,"theta":-3.2907,"rho":-32.2744,"theo":1733.6329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1880.64996337891},{"option":"NDXP260410C26800000","bid":85.9,"bid_size":2.0,"ask":89.0,"ask_size":3.0,"iv":0.1586,"open_interest":0.0,"volume":1.0,"delta":0.124,"gamma":0.0001,"vega":19.6522,"theta":-2.9027,"rho":4.2223,"theo":86.3558,"change":23.0,"open":106.4,"high":106.4,"low":106.4,"tick":"up","last_trade_price":106.4,"last_trade_time":"2026-02-18T10:17:55","percent_change":27.5779,"prev_day_close":83.4000015258789},{"option":"NDXP260410P26800000","bid":1869.3,"bid_size":1.0,"ask":1959.7,"ask_size":1.0,"iv":0.1668,"open_interest":0.0,"volume":0.0,"delta":-0.876,"gamma":0.0001,"vega":19.6522,"theta":-2.6438,"rho":-33.7208,"theo":1898.9896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2048.85003662109},{"option":"NDXP260410C27000000","bid":61.1,"bid_size":2.0,"ask":63.7,"ask_size":3.0,"iv":0.1554,"open_interest":7.0,"volume":1.0,"delta":0.0952,"gamma":0.0001,"vega":16.431,"theta":-2.3454,"rho":3.2421,"theo":61.3635,"change":-1.53,"open":58.72,"high":58.72,"low":58.72,"tick":"down","last_trade_price":58.72,"last_trade_time":"2026-02-18T09:31:02","percent_change":-2.53942,"prev_day_close":60.25},{"option":"NDXP260410P27000000","bid":2042.6,"bid_size":1.0,"ask":2135.7,"ask_size":1.0,"iv":0.1658,"open_interest":0.0,"volume":0.0,"delta":-0.9048,"gamma":0.0001,"vega":16.431,"theta":-2.0581,"rho":-34.984,"theo":2072.8059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2224.54992675781},{"option":"NDXP260410C27200000","bid":43.2,"bid_size":1.0,"ask":45.5,"ask_size":3.0,"iv":0.153,"open_interest":11.0,"volume":5.0,"delta":0.0722,"gamma":0.0001,"vega":13.5045,"theta":-1.8692,"rho":2.4552,"theo":43.3656,"change":-1.3,"open":42.0,"high":42.2,"low":42.0,"tick":"no_change","last_trade_price":42.2,"last_trade_time":"2026-02-18T09:41:49","percent_change":-2.98851,"prev_day_close":43.5},{"option":"NDXP260410P27200000","bid":2222.6,"bid_size":1.0,"ask":2318.0,"ask_size":1.0,"iv":0.1658,"open_interest":0.0,"volume":0.0,"delta":-0.9278,"gamma":0.0001,"vega":13.5045,"theta":-1.5535,"rho":-36.0539,"theo":2253.6166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2406.69995117188},{"option":"NDXP260410C27400000","bid":30.6,"bid_size":2.0,"ask":32.6,"ask_size":4.0,"iv":0.1517,"open_interest":22.0,"volume":0.0,"delta":0.0545,"gamma":0.0001,"vega":10.9803,"theta":-1.4814,"rho":1.8508,"theo":30.7911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.0,"last_trade_time":"2026-02-17T12:14:24","percent_change":0.0,"prev_day_close":31.2999992370606},{"option":"NDXP260410P27400000","bid":2265.1,"bid_size":1.0,"ask":2619.8,"ask_size":1.0,"iv":0.1536,"open_interest":0.0,"volume":0.0,"delta":-0.9455,"gamma":0.0001,"vega":10.9803,"theta":-1.1373,"rho":-36.9413,"theo":2439.8507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2576.75},{"option":"NDXP260410C27500000","bid":25.8,"bid_size":3.0,"ask":27.7,"ask_size":4.0,"iv":0.1512,"open_interest":40.0,"volume":0.0,"delta":0.0473,"gamma":0.0001,"vega":9.8745,"theta":-1.3196,"rho":1.608,"theo":26.0741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.7,"last_trade_time":"2026-02-13T10:31:59","percent_change":0.0,"prev_day_close":26.6000003814697},{"option":"NDXP260410P27500000","bid":2359.2,"bid_size":1.0,"ask":2714.3,"ask_size":1.0,"iv":0.1535,"open_interest":0.0,"volume":0.0,"delta":-0.9526,"gamma":0.0001,"vega":9.8745,"theta":-0.9613,"rho":-37.3257,"theo":2534.538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2671.60009765625},{"option":"NDXP260410C27600000","bid":21.9,"bid_size":2.0,"ask":23.7,"ask_size":4.0,"iv":0.1512,"open_interest":1.0,"volume":0.0,"delta":0.0412,"gamma":0.0001,"vega":8.8886,"theta":-1.1772,"rho":1.4006,"theo":22.1738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.4,"last_trade_time":"2026-02-13T09:35:59","percent_change":0.0,"prev_day_close":22.6999998092651},{"option":"NDXP260410P27600000","bid":2454.6,"bid_size":1.0,"ask":2809.7,"ask_size":1.0,"iv":0.1536,"open_interest":0.0,"volume":0.0,"delta":-0.9588,"gamma":0.0001,"vega":8.8886,"theta":-0.8047,"rho":-37.6746,"theo":2630.042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2766.09997558594},{"option":"NDXP260410C27800000","bid":15.9,"bid_size":4.0,"ask":17.5,"ask_size":5.0,"iv":0.1516,"open_interest":0.0,"volume":0.0,"delta":0.0315,"gamma":0.0,"vega":7.2126,"theta":-0.9438,"rho":1.0677,"theo":16.2945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.8499994277954},{"option":"NDXP260410P27800000","bid":2647.3,"bid_size":1.0,"ask":3002.4,"ask_size":1.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-0.9685,"gamma":0.0,"vega":7.2126,"theta":-0.5429,"rho":-38.2905,"theo":2822.9713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2959.75},{"option":"NDXP260410C28000000","bid":11.7,"bid_size":4.0,"ask":13.3,"ask_size":4.0,"iv":0.1524,"open_interest":31.0,"volume":0.0,"delta":0.0244,"gamma":0.0,"vega":5.8937,"theta":-0.7656,"rho":0.8246,"theo":12.2394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.0,"last_trade_time":"2026-02-13T09:30:15","percent_change":0.0,"prev_day_close":12.75},{"option":"NDXP260410P28000000","bid":2840.1,"bid_size":1.0,"ask":3193.3,"ask_size":1.0,"iv":0.1528,"open_interest":0.0,"volume":0.0,"delta":-0.9756,"gamma":0.0,"vega":5.8937,"theta":-0.3363,"rho":-38.8166,"theo":3017.7247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3151.19995117188},{"option":"NDXP260410C28500000","bid":5.9,"bid_size":5.0,"ask":7.5,"ask_size":6.0,"iv":0.1576,"open_interest":12.0,"volume":0.0,"delta":0.0136,"gamma":0.0,"vega":3.6686,"theta":-0.4774,"rho":0.4587,"theo":6.5275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.86,"last_trade_time":"2026-02-12T14:24:11","percent_change":0.0,"prev_day_close":7.00000023841858},{"option":"NDXP260410P28500000","bid":3331.6,"bid_size":1.0,"ask":3684.7,"ask_size":1.0,"iv":0.1583,"open_interest":0.0,"volume":0.0,"delta":-0.9864,"gamma":0.0,"vega":3.6686,"theta":0.0,"rho":-39.89,"theo":3509.0343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3643.59997558594},{"option":"NDXP260410C29000000","bid":3.3,"bid_size":6.0,"ask":5.0,"ask_size":9.0,"iv":0.1653,"open_interest":0.0,"volume":0.0,"delta":0.0082,"gamma":0.0,"vega":2.3969,"theta":-0.3174,"rho":0.275,"theo":3.8512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.40000009536743},{"option":"NDXP260410P29000000","bid":3830.2,"bid_size":1.0,"ask":4179.3,"ask_size":1.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-0.9918,"gamma":0.0,"vega":2.3969,"theta":0.0,"rho":-40.7812,"theo":4003.3795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4138.04992675781},{"option":"NDXP260410C29500000","bid":2.05,"bid_size":6.0,"ask":3.7,"ask_size":8.0,"iv":0.1737,"open_interest":24.0,"volume":0.0,"delta":0.0053,"gamma":0.0,"vega":1.6572,"theta":-0.2261,"rho":0.178,"theo":2.502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.63,"last_trade_time":"2026-02-12T14:24:11","percent_change":0.0,"prev_day_close":3.00000011920929},{"option":"NDXP260410P29500000","bid":4326.6,"bid_size":1.0,"ask":4675.1,"ask_size":1.0,"iv":0.183,"open_interest":0.0,"volume":0.0,"delta":-0.9946,"gamma":0.0,"vega":1.6572,"theta":0.0,"rho":-41.5858,"theo":4499.0517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4633.30004882812},{"option":"NDXP260410C30000000","bid":1.25,"bid_size":7.0,"ask":2.85,"ask_size":9.0,"iv":0.1832,"open_interest":3.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":1.2168,"theta":-0.1727,"rho":0.1248,"theo":1.7821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-13T10:08:00","percent_change":0.0,"prev_day_close":2.17500004172325},{"option":"NDXP260410P30000000","bid":4822.9,"bid_size":1.0,"ask":5171.4,"ask_size":1.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":1.2168,"theta":0.0,"rho":-42.3466,"theo":4995.3533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5130.0},{"option":"NDXP260410C30500000","bid":0.75,"bid_size":6.0,"ask":2.25,"ask_size":9.0,"iv":0.1919,"open_interest":0.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.9404,"theta":-0.1397,"rho":0.0934,"theo":1.3665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.57500000298023},{"option":"NDXP260410P30500000","bid":5319.4,"bid_size":1.0,"ask":5667.9,"ask_size":1.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.9404,"theta":0.0,"rho":-43.0856,"theo":5491.9591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5631.60009765625},{"option":"NDXP260410C31000000","bid":0.35,"bid_size":6.0,"ask":1.95,"ask_size":13.0,"iv":0.2009,"open_interest":1.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.7552,"theta":-0.1176,"rho":0.073,"theo":1.101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-02-17T14:23:34","percent_change":0.0,"prev_day_close":1.29999995231628},{"option":"NDXP260410P31000000","bid":5816.2,"bid_size":1.0,"ask":6164.7,"ask_size":1.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.7552,"theta":0.0,"rho":-43.8135,"theo":5988.7151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6128.2001953125},{"option":"NDXP260410C32000000","bid":0.0,"bid_size":0.0,"ask":1.5,"ask_size":17.0,"iv":0.2191,"open_interest":2.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.5215,"theta":-0.0891,"rho":0.0487,"theo":0.7788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-17T14:23:34","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"NDXP260410P32000000","bid":6809.9,"bid_size":1.0,"ask":7158.4,"ask_size":1.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.5216,"theta":0.0,"rho":-45.2529,"theo":6982.4359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7121.7998046875},{"option":"NDXP260417C13000000","bid":11586.9,"bid_size":1.0,"ask":12327.8,"ask_size":1.0,"iv":0.7123,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":1.1639,"theta":0.0,"rho":20.7105,"theo":11918.9718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11789.9501953125},{"option":"NDXP260417P13000000","bid":6.7,"bid_size":7.0,"ask":8.5,"ask_size":6.0,"iv":0.6436,"open_interest":0.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":1.164,"theta":-0.6063,"rho":-0.1638,"theo":7.8923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.60000014305115},{"option":"NDXP260417C14000000","bid":10597.0,"bid_size":1.0,"ask":11336.9,"ask_size":1.0,"iv":0.6488,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":1.5131,"theta":0.0,"rho":22.2598,"theo":10927.7824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10804.349609375},{"option":"NDXP260417P14000000","bid":9.1,"bid_size":6.0,"ask":10.9,"ask_size":5.0,"iv":0.594,"open_interest":0.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":1.5131,"theta":-0.725,"rho":-0.2187,"theo":9.9511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.3000001907349},{"option":"NDXP260417C15000000","bid":9603.6,"bid_size":1.0,"ask":10346.6,"ask_size":1.0,"iv":0.5464,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0,"vega":2.0073,"theta":0.0,"rho":23.7838,"theo":9937.4967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9831.150390625},{"option":"NDXP260417P15000000","bid":12.2,"bid_size":5.0,"ask":14.0,"ask_size":5.0,"iv":0.5468,"open_interest":0.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":2.0073,"theta":-0.8843,"rho":-0.299,"theo":12.9129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.8000001907349},{"option":"NDXP260417C16000000","bid":8617.4,"bid_size":1.0,"ask":9357.6,"ask_size":1.0,"iv":0.5322,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":2.7073,"theta":0.0,"rho":25.2676,"theo":8948.6186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8841.10009765625},{"option":"NDXP260417P16000000","bid":16.6,"bid_size":4.0,"ask":18.4,"ask_size":9.0,"iv":0.5024,"open_interest":0.0,"volume":0.0,"delta":-0.0101,"gamma":0.0,"vega":2.7074,"theta":-1.1003,"rho":-0.4196,"theo":17.2839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.6000003814697},{"option":"NDXP260417C17000000","bid":7629.0,"bid_size":1.0,"ask":8370.8,"ask_size":1.0,"iv":0.4759,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0,"vega":3.7311,"theta":-0.3997,"rho":26.6846,"theo":7962.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7825.19995117188},{"option":"NDXP260417P17000000","bid":23.3,"bid_size":8.0,"ask":25.0,"ask_size":10.0,"iv":0.4614,"open_interest":0.0,"volume":0.0,"delta":-0.0145,"gamma":0.0,"vega":3.7313,"theta":-1.3967,"rho":-0.6068,"theo":23.9233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.8499994277954},{"option":"NDXP260417C17500000","bid":7135.4,"bid_size":1.0,"ask":7878.7,"ask_size":1.0,"iv":0.4413,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":4.4075,"theta":-0.6511,"rho":27.3575,"theo":7469.995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7346.69995117188},{"option":"NDXP260417P17500000","bid":27.8,"bid_size":9.0,"ask":29.6,"ask_size":10.0,"iv":0.4422,"open_interest":0.0,"volume":0.0,"delta":-0.0176,"gamma":0.0,"vega":4.4074,"theta":-1.5856,"rho":-0.736,"theo":28.53,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.8500003814697},{"option":"NDXP260417C18000000","bid":6644.2,"bid_size":1.0,"ask":7387.7,"ask_size":1.0,"iv":0.4227,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0,"vega":5.2359,"theta":-0.9357,"rho":27.9931,"theo":6979.1774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6855.14990234375},{"option":"NDXP260417P18000000","bid":33.4,"bid_size":8.0,"ask":35.3,"ask_size":9.0,"iv":0.4235,"open_interest":2.0,"volume":0.0,"delta":-0.0216,"gamma":0.0,"vega":5.2357,"theta":-1.8079,"rho":-0.9026,"theo":34.336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.0,"last_trade_time":"2026-02-12T15:08:36","percent_change":0.0,"prev_day_close":38.0500011444092},{"option":"NDXP260417C18500000","bid":6154.3,"bid_size":1.0,"ask":6898.2,"ask_size":1.0,"iv":0.4049,"open_interest":0.0,"volume":0.0,"delta":0.9732,"gamma":0.0,"vega":6.2252,"theta":-1.2586,"rho":28.588,"theo":6489.8914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6388.34985351562},{"option":"NDXP260417P18500000","bid":40.6,"bid_size":8.0,"ask":42.5,"ask_size":9.0,"iv":0.4056,"open_interest":0.0,"volume":0.0,"delta":-0.0266,"gamma":0.0,"vega":6.2249,"theta":-2.0684,"rho":-1.1098,"theo":41.6735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.9500007629394},{"option":"NDXP260417C19000000","bid":5666.2,"bid_size":1.0,"ask":6410.7,"ask_size":1.0,"iv":0.388,"open_interest":0.0,"volume":0.0,"delta":0.9669,"gamma":0.0,"vega":7.4391,"theta":-1.6249,"rho":29.1221,"theo":6002.5888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5872.05004882812},{"option":"NDXP260417P19000000","bid":49.8,"bid_size":3.0,"ask":51.7,"ask_size":3.0,"iv":0.3884,"open_interest":0.0,"volume":0.0,"delta":-0.0329,"gamma":0.0,"vega":7.4391,"theta":-2.3724,"rho":-1.3779,"theo":50.9969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.1499996185303},{"option":"NDXP260417C19500000","bid":5182.8,"bid_size":1.0,"ask":5925.8,"ask_size":1.0,"iv":0.3778,"open_interest":0.0,"volume":0.0,"delta":0.9588,"gamma":0.0,"vega":8.8854,"theta":-2.0418,"rho":29.5867,"theo":5517.9174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5396.25},{"option":"NDXP260417P19500000","bid":61.5,"bid_size":3.0,"ask":63.6,"ask_size":2.0,"iv":0.372,"open_interest":0.0,"volume":0.0,"delta":-0.041,"gamma":0.0,"vega":8.885,"theta":-2.7269,"rho":-1.7153,"theo":62.9457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.1500015258789},{"option":"NDXP260417C19800000","bid":5050.8,"bid_size":1.0,"ask":5578.4,"ask_size":1.0,"iv":0.3676,"open_interest":0.0,"volume":0.0,"delta":0.9529,"gamma":0.0,"vega":9.9089,"theta":-2.3191,"rho":29.8169,"theo":5228.7247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260417P19800000","bid":70.1,"bid_size":3.0,"ask":72.4,"ask_size":3.0,"iv":0.3624,"open_interest":0.0,"volume":0.0,"delta":-0.0469,"gamma":0.0,"vega":9.9084,"theta":-2.9666,"rho":-1.9664,"theo":71.7267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260417C20000000","bid":4858.4,"bid_size":1.0,"ask":5386.3,"ask_size":1.0,"iv":0.3609,"open_interest":0.0,"volume":0.0,"delta":0.9485,"gamma":0.0,"vega":10.6459,"theta":-2.5161,"rho":29.9486,"theo":5036.7491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4912.64990234375},{"option":"NDXP260417P20000000","bid":76.6,"bid_size":2.0,"ask":79.0,"ask_size":3.0,"iv":0.3561,"open_interest":0.0,"volume":0.0,"delta":-0.0513,"gamma":0.0,"vega":10.6459,"theta":-3.1389,"rho":-2.1557,"theo":78.4052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.0499992370606},{"option":"NDXP260417C20200000","bid":4667.9,"bid_size":1.0,"ask":5194.7,"ask_size":1.0,"iv":0.354,"open_interest":0.0,"volume":0.0,"delta":0.9435,"gamma":0.0,"vega":11.4317,"theta":-2.7232,"rho":30.0636,"theo":4845.5076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4726.94995117188},{"option":"NDXP260417P20200000","bid":83.9,"bid_size":3.0,"ask":86.2,"ask_size":2.0,"iv":0.3498,"open_interest":0.0,"volume":0.0,"delta":-0.0563,"gamma":0.0,"vega":11.4317,"theta":-3.321,"rho":-2.3616,"theo":85.8133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.0999984741211},{"option":"NDXP260417C20400000","bid":4477.2,"bid_size":1.0,"ask":5000.9,"ask_size":1.0,"iv":0.3449,"open_interest":0.0,"volume":0.0,"delta":0.9381,"gamma":0.0,"vega":12.2856,"theta":-2.9402,"rho":30.1556,"theo":4655.0757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4556.75},{"option":"NDXP260417P20400000","bid":91.9,"bid_size":3.0,"ask":94.4,"ask_size":2.0,"iv":0.3438,"open_interest":1.0,"volume":0.0,"delta":-0.0617,"gamma":0.0,"vega":12.2856,"theta":-3.513,"rho":-2.5904,"theo":94.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.62,"last_trade_time":"2026-02-12T11:55:57","percent_change":0.0,"prev_day_close":103.100002288818},{"option":"NDXP260417C20600000","bid":4287.4,"bid_size":1.0,"ask":4811.4,"ask_size":1.0,"iv":0.3389,"open_interest":0.0,"volume":0.0,"delta":0.9321,"gamma":0.0,"vega":13.2061,"theta":-3.1669,"rho":30.2194,"theo":4465.5527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4341.85009765625},{"option":"NDXP260417P20600000","bid":101.0,"bid_size":3.0,"ask":103.6,"ask_size":1.0,"iv":0.3379,"open_interest":0.0,"volume":0.0,"delta":-0.0677,"gamma":0.0,"vega":13.2061,"theta":-3.7148,"rho":-2.8474,"theo":103.1576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":113.0},{"option":"NDXP260417C20800000","bid":4097.7,"bid_size":1.0,"ask":4622.8,"ask_size":1.0,"iv":0.3326,"open_interest":0.0,"volume":0.0,"delta":0.9255,"gamma":0.0,"vega":14.1731,"theta":-3.4032,"rho":30.2583,"theo":4277.0376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4180.19995117188},{"option":"NDXP260417P20800000","bid":110.9,"bid_size":3.0,"ask":113.5,"ask_size":2.0,"iv":0.332,"open_interest":0.0,"volume":0.0,"delta":-0.0744,"gamma":0.0,"vega":14.1731,"theta":-3.9261,"rho":-3.1294,"theo":113.2921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.25},{"option":"NDXP260417C21000000","bid":3802.7,"bid_size":1.0,"ask":4434.9,"ask_size":1.0,"iv":0.3262,"open_interest":0.0,"volume":0.0,"delta":0.9182,"gamma":0.0,"vega":15.1937,"theta":-3.6483,"rho":30.2734,"theo":4089.6108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3967.84997558594},{"option":"NDXP260417P21000000","bid":122.0,"bid_size":3.0,"ask":124.8,"ask_size":2.0,"iv":0.3262,"open_interest":1.0,"volume":0.0,"delta":-0.0816,"gamma":0.0,"vega":15.1937,"theta":-4.1463,"rho":-3.4352,"theo":124.515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.5,"last_trade_time":"2026-02-12T10:02:54","percent_change":0.0,"prev_day_close":136.5},{"option":"NDXP260417C21200000","bid":3614.4,"bid_size":1.0,"ask":4247.7,"ask_size":1.0,"iv":0.3198,"open_interest":0.0,"volume":0.0,"delta":0.9102,"gamma":0.0,"vega":16.2922,"theta":-3.9012,"rho":30.2542,"theo":3903.3691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3860.94995117188},{"option":"NDXP260417P21200000","bid":134.3,"bid_size":2.0,"ask":137.1,"ask_size":2.0,"iv":0.3206,"open_interest":0.0,"volume":0.0,"delta":-0.0897,"gamma":0.0,"vega":16.2922,"theta":-4.3742,"rho":-3.7752,"theo":136.9228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.099998474121},{"option":"NDXP260417C21400000","bid":3551.1,"bid_size":1.0,"ask":4072.5,"ask_size":1.0,"iv":0.3222,"open_interest":0.0,"volume":0.0,"delta":0.9013,"gamma":0.0001,"vega":17.4533,"theta":-4.1608,"rho":30.1963,"theo":3718.4435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3628.55004882812},{"option":"NDXP260417P21400000","bid":147.9,"bid_size":3.0,"ask":150.9,"ask_size":1.0,"iv":0.3149,"open_interest":0.0,"volume":0.0,"delta":-0.0985,"gamma":0.0001,"vega":17.4533,"theta":-4.6089,"rho":-4.154,"theo":150.6468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.149993896484},{"option":"NDXP260417C21600000","bid":3367.3,"bid_size":1.0,"ask":3883.0,"ask_size":1.0,"iv":0.316,"open_interest":0.0,"volume":0.0,"delta":0.8917,"gamma":0.0001,"vega":18.6517,"theta":-4.426,"rho":30.1078,"theo":3534.9492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3418.90002441406},{"option":"NDXP260417P21600000","bid":162.8,"bid_size":3.0,"ask":165.8,"ask_size":2.0,"iv":0.3093,"open_interest":0.0,"volume":0.0,"delta":-0.1081,"gamma":0.0001,"vega":18.6517,"theta":-4.8491,"rho":-4.5634,"theo":165.8021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.849998474121},{"option":"NDXP260417C21800000","bid":3184.0,"bid_size":1.0,"ask":3631.8,"ask_size":1.0,"iv":0.3096,"open_interest":0.0,"volume":0.0,"delta":0.8811,"gamma":0.0001,"vega":19.9131,"theta":-4.6949,"rho":29.9827,"theo":3352.9872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3290.5},{"option":"NDXP260417P21800000","bid":179.5,"bid_size":1.0,"ask":182.7,"ask_size":2.0,"iv":0.3037,"open_interest":0.0,"volume":0.0,"delta":-0.1187,"gamma":0.0001,"vega":19.9131,"theta":-5.0931,"rho":-5.0093,"theo":182.4897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.25},{"option":"NDXP260417C22000000","bid":2940.9,"bid_size":1.0,"ask":3451.0,"ask_size":1.0,"iv":0.3032,"open_interest":0.0,"volume":0.0,"delta":0.8695,"gamma":0.0001,"vega":21.2458,"theta":-4.9656,"rho":29.806,"theo":3172.7154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3099.20007324219},{"option":"NDXP260417P22000000","bid":197.8,"bid_size":2.0,"ask":201.1,"ask_size":1.0,"iv":0.2982,"open_interest":9.0,"volume":0.0,"delta":-0.1303,"gamma":0.0001,"vega":21.2458,"theta":-5.3388,"rho":-5.5069,"theo":200.8676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.5,"last_trade_time":"2026-02-13T16:12:25","percent_change":0.0,"prev_day_close":220.649993896484},{"option":"NDXP260417C22200000","bid":2760.4,"bid_size":1.0,"ask":3271.3,"ask_size":1.0,"iv":0.2965,"open_interest":0.0,"volume":0.0,"delta":0.8569,"gamma":0.0001,"vega":22.6062,"theta":-5.2363,"rho":29.5863,"theo":2994.3074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2887.55004882812},{"option":"NDXP260417P22200000","bid":218.3,"bid_size":2.0,"ask":221.7,"ask_size":2.0,"iv":0.2926,"open_interest":1.0,"volume":0.0,"delta":-0.1429,"gamma":0.0001,"vega":22.6062,"theta":-5.5846,"rho":-6.0475,"theo":221.1091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":274.35,"last_trade_time":"2026-02-13T16:12:25","percent_change":0.0,"prev_day_close":243.150001525879},{"option":"NDXP260417C22400000","bid":2583.4,"bid_size":1.0,"ask":3094.2,"ask_size":1.0,"iv":0.2902,"open_interest":0.0,"volume":0.0,"delta":0.8431,"gamma":0.0001,"vega":24.0039,"theta":-5.5047,"rho":29.325,"theo":2817.8993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2710.64990234375},{"option":"NDXP260417P22400000","bid":240.3,"bid_size":2.0,"ask":243.9,"ask_size":2.0,"iv":0.2871,"open_interest":0.0,"volume":0.0,"delta":-0.1567,"gamma":0.0001,"vega":24.0039,"theta":-5.828,"rho":-6.6296,"theo":243.3506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":267.799987792969},{"option":"NDXP260417C22600000","bid":2408.2,"bid_size":1.0,"ask":2918.1,"ask_size":1.0,"iv":0.2834,"open_interest":0.0,"volume":0.0,"delta":0.8281,"gamma":0.0001,"vega":25.463,"theta":-5.768,"rho":28.9986,"theo":2643.6933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2580.44995117188},{"option":"NDXP260417P22600000","bid":265.1,"bid_size":1.0,"ask":268.9,"ask_size":2.0,"iv":0.2815,"open_interest":0.0,"volume":0.0,"delta":-0.1717,"gamma":0.0001,"vega":25.463,"theta":-6.0664,"rho":-7.2768,"theo":267.7942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.0},{"option":"NDXP260417C22800000","bid":2235.3,"bid_size":1.0,"ask":2744.7,"ask_size":1.0,"iv":0.2768,"open_interest":0.0,"volume":0.0,"delta":0.8117,"gamma":0.0001,"vega":26.9303,"theta":-6.0235,"rho":28.6167,"theo":2471.9365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2380.90002441406},{"option":"NDXP260417P22800000","bid":292.1,"bid_size":1.0,"ask":295.9,"ask_size":2.0,"iv":0.2759,"open_interest":0.0,"volume":0.0,"delta":-0.1881,"gamma":0.0001,"vega":26.9303,"theta":-6.297,"rho":-7.9796,"theo":294.687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.900009155273},{"option":"NDXP260417C23000000","bid":2066.6,"bid_size":1.0,"ask":2576.1,"ask_size":1.0,"iv":0.2713,"open_interest":4.0,"volume":0.0,"delta":0.7939,"gamma":0.0001,"vega":28.4055,"theta":-6.2681,"rho":28.1829,"theo":2302.8206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2277.0,"last_trade_time":"2026-02-13T11:12:17","percent_change":0.0,"prev_day_close":2246.04998779297},{"option":"NDXP260417P23000000","bid":321.5,"bid_size":1.0,"ask":325.7,"ask_size":2.0,"iv":0.2703,"open_interest":2.0,"volume":0.0,"delta":-0.2059,"gamma":0.0001,"vega":28.4055,"theta":-6.5166,"rho":-8.7342,"theo":324.2207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":290.0,"last_trade_time":"2026-02-09T10:49:28","percent_change":0.0,"prev_day_close":357.600006103516},{"option":"NDXP260417C23200000","bid":1899.4,"bid_size":1.0,"ask":2408.6,"ask_size":1.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.7746,"gamma":0.0001,"vega":29.9099,"theta":-6.498,"rho":27.6666,"theo":2136.6242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2084.84997558594},{"option":"NDXP260417P23200000","bid":354.2,"bid_size":1.0,"ask":358.4,"ask_size":2.0,"iv":0.2646,"open_interest":0.0,"volume":0.0,"delta":-0.2252,"gamma":0.0001,"vega":29.9099,"theta":-6.7215,"rho":-9.5714,"theo":356.6739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.5},{"option":"NDXP260417C23400000","bid":1736.4,"bid_size":1.0,"ask":2245.7,"ask_size":1.0,"iv":0.2591,"open_interest":0.0,"volume":0.0,"delta":0.7536,"gamma":0.0001,"vega":31.3764,"theta":-6.709,"rho":27.0872,"theo":1973.6644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1928.84997558594},{"option":"NDXP260417P23400000","bid":389.6,"bid_size":1.0,"ask":393.9,"ask_size":2.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":-0.2462,"gamma":0.0001,"vega":31.3764,"theta":-6.9076,"rho":-10.4717,"theo":392.3637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":432.850006103516},{"option":"NDXP260417C23600000","bid":1624.2,"bid_size":1.0,"ask":2042.5,"ask_size":1.0,"iv":0.2575,"open_interest":0.0,"volume":0.0,"delta":0.7308,"gamma":0.0001,"vega":32.8142,"theta":-6.8969,"rho":26.4361,"theo":1814.1913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1724.04998779297},{"option":"NDXP260417P23600000","bid":428.7,"bid_size":1.0,"ask":433.0,"ask_size":2.0,"iv":0.2529,"open_interest":0.0,"volume":2.0,"delta":-0.269,"gamma":0.0001,"vega":32.8142,"theta":-7.0706,"rho":-11.4436,"theo":431.5401,"change":-93.78,"open":382.09,"high":382.17,"low":382.09,"tick":"up","last_trade_price":382.17,"last_trade_time":"2026-02-18T10:41:02","percent_change":-19.7038,"prev_day_close":475.949996948242},{"option":"NDXP260417C23800000","bid":1564.2,"bid_size":1.0,"ask":1759.4,"ask_size":1.0,"iv":0.248,"open_interest":0.0,"volume":0.0,"delta":0.7063,"gamma":0.0001,"vega":34.2095,"theta":-7.0562,"rho":25.6872,"theo":1658.5955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1572.54998779297},{"option":"NDXP260417P23800000","bid":471.3,"bid_size":1.0,"ask":475.8,"ask_size":1.0,"iv":0.247,"open_interest":0.0,"volume":2.0,"delta":-0.2936,"gamma":0.0001,"vega":34.2095,"theta":-7.205,"rho":-12.5134,"theo":474.5939,"change":-101.51,"open":421.51,"high":421.54,"low":421.51,"tick":"up","last_trade_price":421.54,"last_trade_time":"2026-02-18T10:41:02","percent_change":-19.4073,"prev_day_close":523.049987792969},{"option":"NDXP260417C24000000","bid":1411.8,"bid_size":1.0,"ask":1607.0,"ask_size":1.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.6797,"gamma":0.0001,"vega":35.4965,"theta":-7.1818,"rho":24.8744,"theo":1507.2151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1425.90002441406},{"option":"NDXP260417P24000000","bid":517.6,"bid_size":1.0,"ask":522.3,"ask_size":1.0,"iv":0.2409,"open_interest":1.0,"volume":0.0,"delta":-0.3201,"gamma":0.0001,"vega":35.4965,"theta":-7.3056,"rho":-13.6471,"theo":521.8632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.56,"last_trade_time":"2026-02-02T13:46:52","percent_change":0.0,"prev_day_close":574.550018310547},{"option":"NDXP260417C24200000","bid":1263.8,"bid_size":1.0,"ask":1459.1,"ask_size":1.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":0.6512,"gamma":0.0002,"vega":36.6897,"theta":-7.2676,"rho":23.952,"theo":1360.4226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1286.40002441406},{"option":"NDXP260417P24200000","bid":568.9,"bid_size":1.0,"ask":573.7,"ask_size":1.0,"iv":0.2347,"open_interest":1.0,"volume":0.0,"delta":-0.3487,"gamma":0.0002,"vega":36.6897,"theta":-7.3664,"rho":-14.8903,"theo":573.7203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":509.09,"last_trade_time":"2026-02-11T11:48:40","percent_change":0.0,"prev_day_close":630.799987792969},{"option":"NDXP260417C24400000","bid":1151.6,"bid_size":1.0,"ask":1304.1,"ask_size":1.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":0.6205,"gamma":0.0002,"vega":37.7158,"theta":-7.3071,"rho":22.95,"theo":1218.6961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1228.35,"last_trade_time":"2026-02-13T15:14:55","percent_change":0.0,"prev_day_close":1150.75},{"option":"NDXP260417P24400000","bid":624.8,"bid_size":6.0,"ask":629.9,"ask_size":1.0,"iv":0.2285,"open_interest":3.0,"volume":0.0,"delta":-0.3794,"gamma":0.0002,"vega":37.7158,"theta":-7.381,"rho":-16.2132,"theo":630.6433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.65,"last_trade_time":"2026-01-15T15:58:57","percent_change":0.0,"prev_day_close":692.300018310547},{"option":"NDXP260417C24500000","bid":1083.2,"bid_size":1.0,"ask":1234.0,"ask_size":1.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":0.6043,"gamma":0.0002,"vega":38.1596,"theta":-7.3078,"rho":22.4155,"theo":1149.8438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1161.16,"last_trade_time":"2026-02-13T15:14:55","percent_change":0.0,"prev_day_close":1104.59997558594},{"option":"NDXP260417P24500000","bid":654.7,"bid_size":6.0,"ask":659.7,"ask_size":1.0,"iv":0.2254,"open_interest":4.0,"volume":0.0,"delta":-0.3955,"gamma":0.0002,"vega":38.1596,"theta":-7.3692,"rho":-16.9081,"theo":661.1159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":558.55,"last_trade_time":"2026-02-09T15:33:29","percent_change":0.0,"prev_day_close":725.25},{"option":"NDXP260417C24600000","bid":1083.5,"bid_size":1.0,"ask":1088.7,"ask_size":1.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.5876,"gamma":0.0002,"vega":38.5552,"theta":-7.2946,"rho":21.8448,"theo":1082.434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1039.85000610352},{"option":"NDXP260417P24600000","bid":667.4,"bid_size":1.0,"ask":712.9,"ask_size":1.0,"iv":0.2228,"open_interest":1.0,"volume":0.0,"delta":-0.4122,"gamma":0.0002,"vega":38.5552,"theta":-7.3435,"rho":-17.6393,"theo":693.0309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":584.55,"last_trade_time":"2026-02-09T15:33:29","percent_change":0.0,"prev_day_close":759.700012207031},{"option":"NDXP260417C24700000","bid":1017.0,"bid_size":1.0,"ask":1022.1,"ask_size":1.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":0.5704,"gamma":0.0002,"vega":38.8894,"theta":-7.2666,"rho":21.2501,"theo":1016.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":976.549987792969},{"option":"NDXP260417P24700000","bid":699.6,"bid_size":1.0,"ask":760.0,"ask_size":1.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":-0.4294,"gamma":0.0002,"vega":38.8894,"theta":-7.303,"rho":-18.3944,"theo":726.4723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":795.799987792969},{"option":"NDXP260417C24800000","bid":952.2,"bid_size":1.0,"ask":957.4,"ask_size":1.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":0.5526,"gamma":0.0002,"vega":39.1537,"theta":-7.2232,"rho":20.6441,"theo":952.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":887.649993896484},{"option":"NDXP260417P24800000","bid":733.6,"bid_size":1.0,"ask":794.0,"ask_size":1.0,"iv":0.2164,"open_interest":1.0,"volume":0.0,"delta":-0.4472,"gamma":0.0002,"vega":39.1537,"theta":-7.2472,"rho":-19.1608,"theo":761.4911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":912.3,"last_trade_time":"2026-02-13T10:18:25","percent_change":0.0,"prev_day_close":833.649993896484},{"option":"NDXP260417C24900000","bid":889.1,"bid_size":1.0,"ask":894.1,"ask_size":1.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.5343,"gamma":0.0002,"vega":39.3465,"theta":-7.164,"rho":20.0138,"theo":889.5724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":827.900024414062},{"option":"NDXP260417P24900000","bid":769.7,"bid_size":1.0,"ask":830.9,"ask_size":1.0,"iv":0.2132,"open_interest":1.0,"volume":0.0,"delta":-0.4655,"gamma":0.0002,"vega":39.3465,"theta":-7.1755,"rho":-19.9516,"theo":798.1437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":672.0,"last_trade_time":"2026-02-10T09:36:20","percent_change":0.0,"prev_day_close":877.100006103516},{"option":"NDXP260417C25000000","bid":827.7,"bid_size":1.0,"ask":832.8,"ask_size":1.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.5154,"gamma":0.0002,"vega":39.4617,"theta":-7.0881,"rho":19.3451,"theo":828.6374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":770.0},{"option":"NDXP260417P25000000","bid":801.5,"bid_size":1.0,"ask":861.9,"ask_size":1.0,"iv":0.2101,"open_interest":1.0,"volume":0.0,"delta":-0.4844,"gamma":0.0002,"vega":39.4617,"theta":-7.0871,"rho":-20.7807,"theo":836.5334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":720.0,"last_trade_time":"2026-02-10T09:44:49","percent_change":0.0,"prev_day_close":917.849975585938},{"option":"NDXP260417C25100000","bid":768.6,"bid_size":1.0,"ask":773.7,"ask_size":1.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":0.4961,"gamma":0.0002,"vega":39.4907,"theta":-6.9948,"rho":18.654,"theo":769.5447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.0},{"option":"NDXP260417P25100000","bid":818.4,"bid_size":1.0,"ask":938.8,"ask_size":1.0,"iv":0.207,"open_interest":1.0,"volume":0.0,"delta":-0.5037,"gamma":0.0002,"vega":39.4907,"theta":-6.9814,"rho":-21.6322,"theo":876.7655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":773.72,"last_trade_time":"2026-02-11T11:48:40","percent_change":0.0,"prev_day_close":950.899993896484},{"option":"NDXP260417C25200000","bid":711.1,"bid_size":1.0,"ask":716.0,"ask_size":1.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":0.4762,"gamma":0.0002,"vega":39.4291,"theta":-6.884,"rho":17.9554,"theo":712.3552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.0},{"option":"NDXP260417P25200000","bid":846.8,"bid_size":1.0,"ask":999.5,"ask_size":1.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":-0.5236,"gamma":0.0002,"vega":39.4291,"theta":-6.858,"rho":-22.4913,"theo":918.9009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1005.70001220703},{"option":"NDXP260417C25300000","bid":655.6,"bid_size":1.0,"ask":660.5,"ask_size":6.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":0.4559,"gamma":0.0002,"vega":39.2678,"theta":-6.7554,"rho":17.2292,"theo":657.145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.149993896484},{"option":"NDXP260417P25300000","bid":890.9,"bid_size":1.0,"ask":1043.6,"ask_size":1.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":-0.5439,"gamma":0.0002,"vega":39.2678,"theta":-6.717,"rho":-23.3778,"theo":963.0155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1047.70001220703},{"option":"NDXP260417C25400000","bid":602.6,"bid_size":1.0,"ask":607.2,"ask_size":7.0,"iv":0.1986,"open_interest":0.0,"volume":0.0,"delta":0.4352,"gamma":0.0002,"vega":38.9953,"theta":-6.6086,"rho":16.4688,"theo":604.0427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.5},{"option":"NDXP260417P25400000","bid":937.6,"bid_size":1.0,"ask":1039.9,"ask_size":1.0,"iv":0.1975,"open_interest":0.0,"volume":0.0,"delta":-0.5646,"gamma":0.0002,"vega":38.9953,"theta":-6.5577,"rho":-24.2987,"theo":1009.238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1097.29998779297},{"option":"NDXP260417C25500000","bid":551.6,"bid_size":6.0,"ask":556.5,"ask_size":1.0,"iv":0.1955,"open_interest":5.0,"volume":0.0,"delta":0.4141,"gamma":0.0002,"vega":38.6162,"theta":-6.4437,"rho":15.7024,"theo":553.144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":467.25,"last_trade_time":"2026-02-17T10:17:14","percent_change":0.0,"prev_day_close":511.099990844727},{"option":"NDXP260417P25500000","bid":986.1,"bid_size":1.0,"ask":1089.1,"ask_size":1.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":-0.5857,"gamma":0.0002,"vega":38.6162,"theta":-6.3803,"rho":-25.2255,"theo":1057.664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1150.15002441406},{"option":"NDXP260417C25600000","bid":502.9,"bid_size":1.0,"ask":507.5,"ask_size":1.0,"iv":0.1925,"open_interest":0.0,"volume":0.0,"delta":0.3927,"gamma":0.0002,"vega":38.1272,"theta":-6.2611,"rho":14.9277,"theo":504.5028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.100006103516},{"option":"NDXP260417P25600000","bid":1036.5,"bid_size":1.0,"ask":1140.6,"ask_size":1.0,"iv":0.1915,"open_interest":0.0,"volume":0.0,"delta":-0.6071,"gamma":0.0002,"vega":38.1272,"theta":-6.1853,"rho":-26.1607,"theo":1108.3476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1203.75},{"option":"NDXP260417C25700000","bid":456.7,"bid_size":1.0,"ask":461.4,"ask_size":1.0,"iv":0.1896,"open_interest":0.0,"volume":0.0,"delta":0.371,"gamma":0.0002,"vega":37.5054,"theta":-6.0614,"rho":14.1218,"theo":458.2275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.399993896484},{"option":"NDXP260417P25700000","bid":1089.8,"bid_size":1.0,"ask":1194.7,"ask_size":1.0,"iv":0.1886,"open_interest":0.0,"volume":0.0,"delta":-0.6288,"gamma":0.0002,"vega":37.5054,"theta":-5.973,"rho":-27.1269,"theo":1161.3971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1260.29998779297},{"option":"NDXP260417C25800000","bid":412.8,"bid_size":1.0,"ask":417.4,"ask_size":1.0,"iv":0.1866,"open_interest":2.0,"volume":0.0,"delta":0.3492,"gamma":0.0002,"vega":36.76,"theta":-5.8449,"rho":13.3114,"theo":414.4238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.0,"last_trade_time":"2026-02-17T14:12:01","percent_change":0.0,"prev_day_close":383.149993896484},{"option":"NDXP260417P25800000","bid":1145.6,"bid_size":1.0,"ask":1252.4,"ask_size":1.0,"iv":0.1857,"open_interest":0.0,"volume":0.0,"delta":-0.6506,"gamma":0.0002,"vega":36.76,"theta":-5.7441,"rho":-28.0978,"theo":1216.9183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1318.45001220703},{"option":"NDXP260417C25900000","bid":372.0,"bid_size":1.0,"ask":376.3,"ask_size":1.0,"iv":0.1838,"open_interest":0.0,"volume":0.0,"delta":0.3274,"gamma":0.0002,"vega":35.907,"theta":-5.6132,"rho":12.5086,"theo":373.1221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.350006103516},{"option":"NDXP260417P25900000","bid":1187.0,"bid_size":1.0,"ask":1310.1,"ask_size":1.0,"iv":0.1829,"open_interest":5.0,"volume":0.0,"delta":-0.6724,"gamma":0.0002,"vega":35.907,"theta":-5.4999,"rho":-29.061,"theo":1274.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1466.89,"last_trade_time":"2026-02-12T15:51:39","percent_change":0.0,"prev_day_close":1378.84997558594},{"option":"NDXP260417C26000000","bid":333.0,"bid_size":1.0,"ask":337.4,"ask_size":2.0,"iv":0.181,"open_interest":1.0,"volume":0.0,"delta":0.3056,"gamma":0.0002,"vega":34.9157,"theta":-5.3676,"rho":11.6864,"theo":334.3907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.0,"last_trade_time":"2026-02-06T11:06:57","percent_change":0.0,"prev_day_close":310.0},{"option":"NDXP260417P26000000","bid":1220.9,"bid_size":1.0,"ask":1457.9,"ask_size":1.0,"iv":0.18,"open_interest":0.0,"volume":0.0,"delta":-0.6942,"gamma":0.0002,"vega":34.9157,"theta":-5.2418,"rho":-30.0436,"theo":1335.5348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1443.29998779297},{"option":"NDXP260417C26100000","bid":297.3,"bid_size":1.0,"ask":301.3,"ask_size":2.0,"iv":0.1782,"open_interest":0.0,"volume":2.0,"delta":0.284,"gamma":0.0002,"vega":33.7994,"theta":-5.1095,"rho":10.8719,"theo":298.3012,"change":63.83,"open":341.17,"high":341.17,"low":340.88,"tick":"down","last_trade_price":340.88,"last_trade_time":"2026-02-18T10:41:02","percent_change":23.0392,"prev_day_close":277.050003051758},{"option":"NDXP260417P26100000","bid":1294.7,"bid_size":1.0,"ask":1490.4,"ask_size":1.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":-0.7158,"gamma":0.0002,"vega":33.7994,"theta":-4.9713,"rho":-31.0186,"theo":1398.7701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1506.15002441406},{"option":"NDXP260417C26200000","bid":264.1,"bid_size":1.0,"ask":268.1,"ask_size":2.0,"iv":0.1756,"open_interest":0.0,"volume":0.0,"delta":0.2627,"gamma":0.0002,"vega":32.5936,"theta":-4.8414,"rho":10.078,"theo":264.8357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.599998474121},{"option":"NDXP260417P26200000","bid":1360.7,"bid_size":1.0,"ask":1539.8,"ask_size":1.0,"iv":0.1721,"open_interest":0.0,"volume":0.0,"delta":-0.7371,"gamma":0.0002,"vega":32.5936,"theta":-4.6907,"rho":-31.9729,"theo":1464.6293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1578.25},{"option":"NDXP260417C26300000","bid":233.4,"bid_size":1.0,"ask":237.3,"ask_size":2.0,"iv":0.1731,"open_interest":4.0,"volume":2.0,"delta":0.2418,"gamma":0.0002,"vega":31.2624,"theta":-4.5655,"rho":9.2798,"theo":234.0128,"change":52.7,"open":271.59,"high":271.59,"low":271.25,"tick":"down","last_trade_price":271.25,"last_trade_time":"2026-02-18T10:41:02","percent_change":24.1135,"prev_day_close":218.549995422363},{"option":"NDXP260417P26300000","bid":1433.8,"bid_size":1.0,"ask":1609.4,"ask_size":1.0,"iv":0.1703,"open_interest":0.0,"volume":0.0,"delta":-0.758,"gamma":0.0002,"vega":31.2624,"theta":-4.4024,"rho":-32.9316,"theo":1533.1313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1648.44995117188},{"option":"NDXP260417C26400000","bid":205.2,"bid_size":1.0,"ask":208.9,"ask_size":1.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":0.2215,"gamma":0.0002,"vega":29.8377,"theta":-4.2843,"rho":8.5114,"theo":205.8295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.899993896484},{"option":"NDXP260417P26400000","bid":1459.2,"bid_size":1.0,"ask":1775.3,"ask_size":1.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-0.7783,"gamma":0.0002,"vega":29.8377,"theta":-4.1087,"rho":-33.8603,"theo":1604.2727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1697.79998779297},{"option":"NDXP260417C26500000","bid":179.8,"bid_size":1.0,"ask":183.3,"ask_size":2.0,"iv":0.1685,"open_interest":10.0,"volume":0.0,"delta":0.202,"gamma":0.0002,"vega":28.3589,"theta":-4.0009,"rho":7.7713,"theo":180.2027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.48,"last_trade_time":"2026-02-13T15:58:42","percent_change":0.0,"prev_day_close":169.549995422363},{"option":"NDXP260417P26500000","bid":1588.8,"bid_size":1.0,"ask":1848.4,"ask_size":1.0,"iv":0.1674,"open_interest":0.0,"volume":0.0,"delta":-0.7979,"gamma":0.0002,"vega":28.3589,"theta":-3.8128,"rho":-34.7609,"theo":1677.9707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1758.29998779297},{"option":"NDXP260417C26600000","bid":156.8,"bid_size":1.0,"ask":160.2,"ask_size":2.0,"iv":0.1664,"open_interest":11.0,"volume":0.0,"delta":0.1832,"gamma":0.0002,"vega":26.79,"theta":-3.7181,"rho":7.0474,"theo":157.0947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":139.73,"last_trade_time":"2026-02-17T10:48:12","percent_change":0.0,"prev_day_close":148.450004577637},{"option":"NDXP260417P26600000","bid":1649.7,"bid_size":1.0,"ask":1834.7,"ask_size":1.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":-0.8166,"gamma":0.0002,"vega":26.79,"theta":-3.5175,"rho":-35.6453,"theo":1754.1876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1879.84997558594},{"option":"NDXP260417C26700000","bid":136.0,"bid_size":1.0,"ask":139.4,"ask_size":2.0,"iv":0.1644,"open_interest":0.0,"volume":0.0,"delta":0.1654,"gamma":0.0001,"vega":25.1942,"theta":-3.4388,"rho":6.3738,"theo":136.4042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.449996948242},{"option":"NDXP260417P26700000","bid":1658.0,"bid_size":1.0,"ask":2053.7,"ask_size":1.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":-0.8344,"gamma":0.0001,"vega":25.1942,"theta":-3.2257,"rho":-36.4793,"theo":1832.8218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1973.80004882812},{"option":"NDXP260417C26800000","bid":117.7,"bid_size":1.0,"ask":120.8,"ask_size":2.0,"iv":0.1625,"open_interest":10.0,"volume":0.0,"delta":0.1487,"gamma":0.0001,"vega":23.5863,"theta":-3.1661,"rho":5.7301,"theo":118.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.68,"last_trade_time":"2026-02-17T10:48:12","percent_change":0.0,"prev_day_close":112.5},{"option":"NDXP260417P26800000","bid":1737.9,"bid_size":1.0,"ask":2095.3,"ask_size":1.0,"iv":0.1633,"open_interest":0.0,"volume":0.0,"delta":-0.8511,"gamma":0.0001,"vega":23.5863,"theta":-2.9406,"rho":-37.2834,"theo":1913.7428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2058.5},{"option":"NDXP260417C26900000","bid":101.5,"bid_size":1.0,"ask":104.5,"ask_size":2.0,"iv":0.1608,"open_interest":4.0,"volume":0.0,"delta":0.1331,"gamma":0.0001,"vega":21.9518,"theta":-2.9028,"rho":5.1279,"theo":101.7787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.3,"last_trade_time":"2026-02-12T13:50:03","percent_change":0.0,"prev_day_close":97.7000007629394},{"option":"NDXP260417P26900000","bid":1820.7,"bid_size":1.0,"ask":2252.2,"ask_size":1.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":-0.8667,"gamma":0.0001,"vega":21.9518,"theta":-2.6648,"rho":-38.046,"theo":1996.846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2142.5},{"option":"NDXP260417C27000000","bid":87.2,"bid_size":1.0,"ask":90.0,"ask_size":2.0,"iv":0.1592,"open_interest":2.0,"volume":1.0,"delta":0.1187,"gamma":0.0001,"vega":20.3642,"theta":-2.6511,"rho":4.5795,"theo":87.563,"change":24.6,"open":108.95,"high":108.95,"low":108.95,"tick":"down","last_trade_price":108.95,"last_trade_time":"2026-02-18T12:06:35","percent_change":29.1642,"prev_day_close":84.3500022888184},{"option":"NDXP260417P27000000","bid":1905.2,"bid_size":1.0,"ask":2353.3,"ask_size":1.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":-0.8811,"gamma":0.0001,"vega":20.3642,"theta":-2.4006,"rho":-38.7549,"theo":2081.9551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2214.34997558594},{"option":"NDXP260417C27100000","bid":74.7,"bid_size":1.0,"ask":77.3,"ask_size":2.0,"iv":0.1578,"open_interest":2.0,"volume":1.0,"delta":0.1055,"gamma":0.0001,"vega":18.8055,"theta":-2.4133,"rho":4.0653,"theo":75.2037,"change":21.4,"open":94.05,"high":94.05,"low":94.05,"tick":"down","last_trade_price":94.05,"last_trade_time":"2026-02-18T12:06:35","percent_change":29.4563,"prev_day_close":72.6500015258789},{"option":"NDXP260417P27100000","bid":1991.5,"bid_size":1.0,"ask":2462.0,"ask_size":1.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":-0.8943,"gamma":0.0001,"vega":18.8055,"theta":-2.1503,"rho":-39.4295,"theo":2168.9205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2316.05004882812},{"option":"NDXP260417C27200000","bid":63.8,"bid_size":2.0,"ask":66.4,"ask_size":3.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":0.0935,"gamma":0.0001,"vega":17.2949,"theta":-2.1909,"rho":3.6064,"theo":64.5369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.95,"last_trade_time":"2026-02-13T15:14:55","percent_change":0.0,"prev_day_close":62.5},{"option":"NDXP260417P27200000","bid":2074.2,"bid_size":1.0,"ask":2523.6,"ask_size":1.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.9063,"gamma":0.0001,"vega":17.2949,"theta":-1.9154,"rho":-40.0488,"theo":2257.5786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2405.30004882812},{"option":"NDXP260417C27300000","bid":54.4,"bid_size":2.0,"ask":56.9,"ask_size":3.0,"iv":0.1555,"open_interest":0.0,"volume":0.0,"delta":0.0828,"gamma":0.0001,"vega":15.8774,"theta":-1.9849,"rho":3.1918,"theo":55.3722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.75},{"option":"NDXP260417P27300000","bid":2168.2,"bid_size":1.0,"ask":2615.2,"ask_size":1.0,"iv":0.1541,"open_interest":0.0,"volume":0.0,"delta":-0.917,"gamma":0.0001,"vega":15.8774,"theta":-1.697,"rho":-40.6239,"theo":2347.7386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2478.44995117188},{"option":"NDXP260417C27400000","bid":46.6,"bid_size":3.0,"ask":48.8,"ask_size":3.0,"iv":0.1546,"open_interest":0.0,"volume":0.0,"delta":0.0732,"gamma":0.0001,"vega":14.5257,"theta":-1.796,"rho":2.8164,"theo":47.556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.2000007629394},{"option":"NDXP260417P27400000","bid":2253.3,"bid_size":1.0,"ask":2704.2,"ask_size":1.0,"iv":0.1501,"open_interest":0.0,"volume":0.0,"delta":-0.9267,"gamma":0.0001,"vega":14.5257,"theta":-1.4956,"rho":-41.1597,"theo":2439.2472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2588.09997558594},{"option":"NDXP260417C27600000","bid":33.9,"bid_size":3.0,"ask":35.9,"ask_size":4.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":0.0571,"gamma":0.0001,"vega":12.115,"theta":-1.4689,"rho":2.199,"theo":35.2781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.1500005722046},{"option":"NDXP260417P27600000","bid":2344.3,"bid_size":1.0,"ask":2916.0,"ask_size":1.0,"iv":0.1543,"open_interest":0.0,"volume":0.0,"delta":-0.9427,"gamma":0.0001,"vega":12.115,"theta":-1.1436,"rho":-42.0979,"theo":2625.619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2758.25},{"option":"NDXP260417C27800000","bid":24.9,"bid_size":3.0,"ask":26.7,"ask_size":4.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":0.0447,"gamma":0.0001,"vega":10.0693,"theta":-1.2046,"rho":1.7214,"theo":26.4885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.4499998092651},{"option":"NDXP260417P27800000","bid":2533.1,"bid_size":1.0,"ask":3106.0,"ask_size":1.0,"iv":0.147,"open_interest":0.0,"volume":0.0,"delta":-0.9551,"gamma":0.0001,"vega":10.0693,"theta":-0.8543,"rho":-42.8964,"theo":2815.4789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2963.14990234375},{"option":"NDXP260417C28000000","bid":18.5,"bid_size":4.0,"ask":20.2,"ask_size":4.0,"iv":0.1529,"open_interest":0.0,"volume":0.0,"delta":0.0353,"gamma":0.0,"vega":8.3852,"theta":-0.9929,"rho":1.3529,"theo":20.1657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.25},{"option":"NDXP260417P28000000","bid":2726.0,"bid_size":1.0,"ask":3298.0,"ask_size":1.0,"iv":0.1455,"open_interest":0.0,"volume":0.0,"delta":-0.9646,"gamma":0.0,"vega":8.3852,"theta":-0.6177,"rho":-43.5858,"theo":3007.8057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3152.65002441406},{"option":"NDXP260417C28500000","bid":9.3,"bid_size":3.0,"ask":11.1,"ask_size":7.0,"iv":0.1559,"open_interest":0.0,"volume":0.0,"delta":0.0199,"gamma":0.0,"vega":5.3211,"theta":-0.6229,"rho":0.7623,"theo":10.6789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.3000001907349},{"option":"NDXP260417P28500000","bid":3200.0,"bid_size":1.0,"ask":3761.8,"ask_size":1.0,"iv":0.1422,"open_interest":0.0,"volume":0.0,"delta":-0.9799,"gamma":0.0,"vega":5.3211,"theta":-0.1853,"rho":-44.9785,"theo":3494.943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3642.75},{"option":"NDXP260417C29000000","bid":5.1,"bid_size":6.0,"ask":6.9,"ask_size":7.0,"iv":0.1614,"open_interest":0.0,"volume":0.0,"delta":0.0113,"gamma":0.0,"vega":3.3364,"theta":-0.387,"rho":0.4296,"theo":5.7368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.29999995231628},{"option":"NDXP260417P29000000","bid":3595.8,"bid_size":1.0,"ask":4338.7,"ask_size":1.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":-0.9886,"gamma":0.0,"vega":3.3364,"theta":0.0,"rho":-46.1134,"theo":3986.6248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4114.94995117188},{"option":"NDXP260417C29500000","bid":3.1,"bid_size":6.0,"ask":4.9,"ask_size":8.0,"iv":0.1689,"open_interest":1.0,"volume":0.0,"delta":0.0062,"gamma":0.0,"vega":2.0243,"theta":-0.2314,"rho":0.2351,"theo":3.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.5,"last_trade_time":"2026-02-09T11:23:10","percent_change":0.0,"prev_day_close":4.17499995231628},{"option":"NDXP260417P29500000","bid":4076.3,"bid_size":1.0,"ask":4833.2,"ask_size":1.0,"iv":0.1766,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":2.0243,"theta":0.0,"rho":-47.11,"theo":4480.5154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4611.34985351562},{"option":"NDXP260417C30000000","bid":1.95,"bid_size":7.0,"ask":3.7,"ask_size":8.0,"iv":0.1768,"open_interest":38.0,"volume":2.0,"delta":0.0033,"gamma":0.0,"vega":1.1799,"theta":-0.1321,"rho":0.124,"theo":1.5136,"change":-0.3,"open":3.3,"high":3.3,"low":3.3,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-18T13:53:04","percent_change":-8.33333,"prev_day_close":3.59999990463257},{"option":"NDXP260417P30000000","bid":4573.0,"bid_size":1.0,"ask":5327.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":1.1799,"theta":0.0,"rho":-48.0232,"theo":4975.6496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5106.75},{"option":"NDXP260417C31000000","bid":0.75,"bid_size":7.0,"ask":2.35,"ask_size":9.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.3549,"theta":-0.0374,"rho":0.0308,"theo":0.3413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.62499997019768},{"option":"NDXP260417P31000000","bid":5567.8,"bid_size":1.0,"ask":6360.0,"ask_size":1.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.3549,"theta":0.0,"rho":-49.7208,"theo":5967.7253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6098.69995117188},{"option":"NDXP260417C32000000","bid":0.1,"bid_size":5.0,"ask":1.75,"ask_size":15.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0916,"theta":-0.0089,"rho":0.0066,"theo":0.0662,"change":0.0,"open":0.0,"high":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":"NDXP260417P32000000","bid":6664.6,"bid_size":1.0,"ask":7298.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0913,"theta":0.0,"rho":-51.3493,"theo":6960.6979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7091.30004882812},{"option":"NDXP260417C33000000","bid":0.0,"bid_size":0.0,"ask":1.5,"ask_size":18.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0202,"theta":-0.0018,"rho":0.0012,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.899999976158142},{"option":"NDXP260417P33000000","bid":7552.9,"bid_size":1.0,"ask":8346.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0202,"theta":0.0,"rho":-52.959,"theo":7953.8909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8084.19995117188},{"option":"NDXP260430C10000000","bid":14733.0,"bid_size":1.0,"ask":15088.2,"ask_size":1.0,"iv":0.7573,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.6935,"theta":0.0,"rho":18.931,"theo":14911.127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14773.5498046875},{"option":"NDXP260430P10000000","bid":3.4,"bid_size":6.0,"ask":5.3,"ask_size":5.0,"iv":0.7549,"open_interest":0.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.6936,"theta":-0.3493,"rho":-0.1001,"theo":5.019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"NDXP260430C11000000","bid":13742.6,"bid_size":1.0,"ask":14097.9,"ask_size":1.0,"iv":0.7045,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.9092,"theta":0.0,"rho":20.7978,"theo":13920.4746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13786.6499023438},{"option":"NDXP260430P11000000","bid":5.2,"bid_size":5.0,"ask":7.1,"ask_size":5.0,"iv":0.7047,"open_interest":1.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.909,"theta":-0.4232,"rho":-0.1342,"theo":6.3672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.0,"last_trade_time":"2026-02-05T10:07:22","percent_change":0.0,"prev_day_close":7.0499997138977},{"option":"NDXP260430C12000000","bid":12752.6,"bid_size":1.0,"ask":13107.9,"ask_size":1.0,"iv":0.6537,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":1.1947,"theta":0.0,"rho":22.6527,"theo":12930.244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12797.0},{"option":"NDXP260430P12000000","bid":7.3,"bid_size":6.0,"ask":9.2,"ask_size":5.0,"iv":0.6547,"open_interest":0.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":1.1945,"theta":-0.5144,"rho":-0.1804,"theo":8.1395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.45000004768372},{"option":"NDXP260430C13000000","bid":11763.0,"bid_size":1.0,"ask":12118.3,"ask_size":1.0,"iv":0.6047,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":1.5774,"theta":0.0,"rho":24.4889,"theo":11940.6182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11807.7001953125},{"option":"NDXP260430P13000000","bid":9.9,"bid_size":5.0,"ask":11.8,"ask_size":5.0,"iv":0.6067,"open_interest":0.0,"volume":0.0,"delta":-0.0049,"gamma":0.0,"vega":1.5774,"theta":-0.6289,"rho":-0.2452,"theo":10.5185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.1999998092651},{"option":"NDXP260430C14000000","bid":10774.1,"bid_size":1.0,"ask":11128.8,"ask_size":1.0,"iv":0.557,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":2.0959,"theta":0.0,"rho":26.2993,"theo":10951.86,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10819.1997070312},{"option":"NDXP260430P14000000","bid":13.1,"bid_size":5.0,"ask":15.0,"ask_size":5.0,"iv":0.5605,"open_interest":4.0,"volume":0.0,"delta":-0.0067,"gamma":0.0,"vega":2.096,"theta":-0.7738,"rho":-0.3358,"theo":13.7635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.57,"last_trade_time":"2026-02-09T14:15:57","percent_change":0.0,"prev_day_close":15.5000004768372},{"option":"NDXP260430C15000000","bid":9786.3,"bid_size":1.0,"ask":10141.1,"ask_size":1.0,"iv":0.5143,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":2.8027,"theta":0.0,"rho":28.0697,"theo":9964.3969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9830.94970703125},{"option":"NDXP260430P15000000","bid":17.5,"bid_size":3.0,"ask":19.4,"ask_size":9.0,"iv":0.5174,"open_interest":0.0,"volume":0.0,"delta":-0.0093,"gamma":0.0,"vega":2.8029,"theta":-0.96,"rho":-0.4664,"theo":18.3037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.3500003814697},{"option":"NDXP260430C16000000","bid":8800.3,"bid_size":1.0,"ask":9155.4,"ask_size":1.0,"iv":0.4748,"open_interest":0.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":3.7905,"theta":-0.2829,"rho":29.7787,"theo":8978.8772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8845.75},{"option":"NDXP260430P16000000","bid":23.8,"bid_size":9.0,"ask":25.7,"ask_size":10.0,"iv":0.4777,"open_interest":4.0,"volume":0.0,"delta":-0.0132,"gamma":0.0,"vega":3.7907,"theta":-1.2016,"rho":-0.6584,"theo":24.7875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.78,"last_trade_time":"2026-02-17T09:49:01","percent_change":0.0,"prev_day_close":27.8500003814697},{"option":"NDXP260430C17000000","bid":7817.5,"bid_size":1.0,"ask":8172.6,"ask_size":1.0,"iv":0.4384,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":5.1702,"theta":-0.703,"rho":31.394,"theo":7996.4256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7857.75},{"option":"NDXP260430P17000000","bid":33.2,"bid_size":7.0,"ask":35.0,"ask_size":8.0,"iv":0.4409,"open_interest":1.0,"volume":0.0,"delta":-0.0189,"gamma":0.0,"vega":5.17,"theta":-1.5199,"rho":-0.9439,"theo":34.3361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.4,"last_trade_time":"2026-02-05T11:57:05","percent_change":0.0,"prev_day_close":37.3500003814697},{"option":"NDXP260430C17500000","bid":7326.7,"bid_size":1.0,"ask":7682.9,"ask_size":1.0,"iv":0.4203,"open_interest":0.0,"volume":0.0,"delta":0.9772,"gamma":0.0,"vega":6.0576,"theta":-0.9502,"rho":32.1484,"theo":7506.8928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7365.7001953125},{"option":"NDXP260430P17500000","bid":39.3,"bid_size":8.0,"ask":41.4,"ask_size":8.0,"iv":0.4235,"open_interest":0.0,"volume":0.0,"delta":-0.0228,"gamma":0.0,"vega":6.0574,"theta":-1.7162,"rho":-1.1401,"theo":40.8043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.25},{"option":"NDXP260430C18000000","bid":6837.0,"bid_size":1.0,"ask":7194.7,"ask_size":1.0,"iv":0.4028,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0,"vega":7.1133,"theta":-1.2261,"rho":32.8587,"theo":7018.8581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6881.64990234375},{"option":"NDXP260430P18000000","bid":47.2,"bid_size":6.0,"ask":49.3,"ask_size":8.0,"iv":0.4068,"open_interest":0.0,"volume":0.0,"delta":-0.0276,"gamma":0.0,"vega":7.1133,"theta":-1.9413,"rho":-1.3803,"theo":48.7728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.75},{"option":"NDXP260430C18200000","bid":6642.2,"bid_size":1.0,"ask":6999.9,"ask_size":1.0,"iv":0.3964,"open_interest":0.0,"volume":0.0,"delta":0.9702,"gamma":0.0,"vega":7.594,"theta":-1.3453,"rho":33.1253,"theo":6824.1482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6687.89990234375},{"option":"NDXP260430P18200000","bid":50.8,"bid_size":7.0,"ask":53.0,"ask_size":8.0,"iv":0.4003,"open_interest":0.0,"volume":0.0,"delta":-0.0299,"gamma":0.0,"vega":7.5938,"theta":-2.04,"rho":-1.4938,"theo":52.461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.7999992370606},{"option":"NDXP260430C18400000","bid":6447.8,"bid_size":1.0,"ask":6805.3,"ask_size":1.0,"iv":0.3901,"open_interest":0.0,"volume":0.0,"delta":0.9677,"gamma":0.0,"vega":8.1035,"theta":-1.4698,"rho":33.3817,"theo":6629.7734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6492.75},{"option":"NDXP260430P18400000","bid":54.7,"bid_size":3.0,"ask":57.0,"ask_size":3.0,"iv":0.3937,"open_interest":0.0,"volume":0.0,"delta":-0.0323,"gamma":0.0,"vega":8.1035,"theta":-2.1442,"rho":-1.6177,"theo":56.4892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.1499977111816},{"option":"NDXP260430C18500000","bid":6350.7,"bid_size":1.0,"ask":6708.2,"ask_size":1.0,"iv":0.387,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0,"vega":8.3686,"theta":-1.5341,"rho":33.5063,"theo":6532.7215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6395.89990234375},{"option":"NDXP260430P18500000","bid":56.9,"bid_size":7.0,"ask":59.2,"ask_size":9.0,"iv":0.3906,"open_interest":3.0,"volume":0.0,"delta":-0.0336,"gamma":0.0,"vega":8.3683,"theta":-2.1983,"rho":-1.6831,"theo":58.6348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.5,"last_trade_time":"2026-01-28T10:14:37","percent_change":0.0,"prev_day_close":63.4500007629394},{"option":"NDXP260430C18600000","bid":6253.8,"bid_size":1.0,"ask":6611.3,"ask_size":1.0,"iv":0.384,"open_interest":0.0,"volume":0.0,"delta":0.9651,"gamma":0.0,"vega":8.6417,"theta":-1.6,"rho":33.6285,"theo":6435.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6300.5},{"option":"NDXP260430P18600000","bid":59.0,"bid_size":8.0,"ask":61.4,"ask_size":8.0,"iv":0.3875,"open_interest":0.0,"volume":0.0,"delta":-0.035,"gamma":0.0,"vega":8.6414,"theta":-2.254,"rho":-1.751,"theo":60.8786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.8999996185303},{"option":"NDXP260430C18800000","bid":6060.1,"bid_size":1.0,"ask":6417.7,"ask_size":1.0,"iv":0.378,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0,"vega":9.2173,"theta":-1.736,"rho":33.8644,"theo":6242.1573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6107.35009765625},{"option":"NDXP260430P18800000","bid":63.8,"bid_size":8.0,"ask":66.2,"ask_size":8.0,"iv":0.3812,"open_interest":0.0,"volume":0.0,"delta":-0.0379,"gamma":0.0,"vega":9.217,"theta":-2.3696,"rho":-1.8953,"theo":65.671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.1000022888184},{"option":"NDXP260430C19000000","bid":5867.0,"bid_size":1.0,"ask":6224.4,"ask_size":1.0,"iv":0.372,"open_interest":0.0,"volume":0.0,"delta":0.959,"gamma":0.0,"vega":9.8406,"theta":-1.8781,"rho":34.0859,"theo":6048.9934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5897.30004882812},{"option":"NDXP260430P19000000","bid":69.0,"bid_size":2.0,"ask":71.5,"ask_size":1.0,"iv":0.3749,"open_interest":1.0,"volume":0.0,"delta":-0.0411,"gamma":0.0,"vega":9.8406,"theta":-2.4915,"rho":-2.0541,"theo":70.911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.99,"last_trade_time":"2026-02-13T09:44:07","percent_change":0.0,"prev_day_close":76.8499984741211},{"option":"NDXP260430C19200000","bid":5781.4,"bid_size":1.0,"ask":5894.1,"ask_size":1.0,"iv":0.3497,"open_interest":0.0,"volume":0.0,"delta":0.9555,"gamma":0.0,"vega":10.5122,"theta":-2.0268,"rho":34.2899,"theo":5856.3307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5705.14990234375},{"option":"NDXP260430P19200000","bid":74.7,"bid_size":2.0,"ask":77.3,"ask_size":3.0,"iv":0.3691,"open_interest":0.0,"volume":0.0,"delta":-0.0445,"gamma":0.0,"vega":10.5122,"theta":-2.6198,"rho":-2.2303,"theo":76.6489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.2000007629394},{"option":"NDXP260430C19400000","bid":5590.1,"bid_size":1.0,"ask":5705.6,"ask_size":1.0,"iv":0.3454,"open_interest":0.0,"volume":0.0,"delta":0.9517,"gamma":0.0,"vega":11.2239,"theta":-2.1823,"rho":34.4766,"theo":5664.2323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5555.10009765625},{"option":"NDXP260430P19400000","bid":81.0,"bid_size":2.0,"ask":83.6,"ask_size":1.0,"iv":0.363,"open_interest":0.0,"volume":0.0,"delta":-0.0483,"gamma":0.0,"vega":11.2239,"theta":-2.755,"rho":-2.4237,"theo":82.9511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.0999984741211},{"option":"NDXP260430C19500000","bid":5494.7,"bid_size":1.0,"ask":5609.4,"ask_size":1.0,"iv":0.3432,"open_interest":0.0,"volume":0.0,"delta":0.9497,"gamma":0.0,"vega":11.5935,"theta":-2.2628,"rho":34.5642,"theo":5568.4136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5418.59985351562},{"option":"NDXP260430P19500000","bid":84.4,"bid_size":1.0,"ask":87.0,"ask_size":1.0,"iv":0.3602,"open_interest":0.0,"volume":0.0,"delta":-0.0504,"gamma":0.0,"vega":11.5935,"theta":-2.8253,"rho":-2.5262,"theo":86.3326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":93.8000030517578},{"option":"NDXP260430C19600000","bid":5399.4,"bid_size":1.0,"ask":5513.6,"ask_size":1.0,"iv":0.341,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0,"vega":11.9738,"theta":-2.3451,"rho":34.6479,"theo":5472.7579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5323.39990234375},{"option":"NDXP260430P19600000","bid":87.9,"bid_size":2.0,"ask":90.6,"ask_size":1.0,"iv":0.3572,"open_interest":0.0,"volume":0.0,"delta":-0.0525,"gamma":0.0,"vega":11.9738,"theta":-2.8974,"rho":-2.6326,"theo":89.8772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.6499977111816},{"option":"NDXP260430C19800000","bid":5209.5,"bid_size":1.0,"ask":5322.5,"ask_size":1.0,"iv":0.3366,"open_interest":0.0,"volume":0.0,"delta":0.943,"gamma":0.0,"vega":12.7756,"theta":-2.5153,"rho":34.8012,"theo":5281.9676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5133.5498046875},{"option":"NDXP260430P19800000","bid":95.4,"bid_size":2.0,"ask":98.3,"ask_size":3.0,"iv":0.3514,"open_interest":0.0,"volume":0.0,"delta":-0.057,"gamma":0.0,"vega":12.7756,"theta":-3.0472,"rho":-2.8596,"theo":97.4875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":105.949996948242},{"option":"NDXP260430C20000000","bid":5020.4,"bid_size":1.0,"ask":5132.0,"ask_size":1.0,"iv":0.3322,"open_interest":0.0,"volume":0.0,"delta":0.938,"gamma":0.0,"vega":13.6428,"theta":-2.6929,"rho":34.9298,"theo":5091.9372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4944.84985351562},{"option":"NDXP260430P20000000","bid":103.8,"bid_size":2.0,"ask":106.7,"ask_size":2.0,"iv":0.3457,"open_interest":1.0,"volume":0.0,"delta":-0.062,"gamma":0.0,"vega":13.6428,"theta":-3.2045,"rho":-3.1112,"theo":105.8577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.0,"last_trade_time":"2026-02-12T13:30:09","percent_change":0.0,"prev_day_close":115.150001525879},{"option":"NDXP260430C20200000","bid":4832.2,"bid_size":1.0,"ask":4942.5,"ask_size":1.0,"iv":0.3278,"open_interest":0.0,"volume":0.0,"delta":0.9326,"gamma":0.0,"vega":14.5678,"theta":-2.878,"rho":35.0306,"theo":4902.7592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4756.59985351562},{"option":"NDXP260430P20200000","bid":112.8,"bid_size":2.0,"ask":115.8,"ask_size":2.0,"iv":0.3402,"open_interest":0.0,"volume":0.0,"delta":-0.0675,"gamma":0.0,"vega":14.5678,"theta":-3.3693,"rho":-3.3906,"theo":115.0802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":125.150001525879},{"option":"NDXP260430C20400000","bid":4644.9,"bid_size":1.0,"ask":4753.7,"ask_size":1.0,"iv":0.3233,"open_interest":0.0,"volume":0.0,"delta":0.9266,"gamma":0.0,"vega":15.5351,"theta":-3.0707,"rho":35.1072,"theo":4714.5202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4569.65014648438},{"option":"NDXP260430P20400000","bid":123.0,"bid_size":2.0,"ask":126.1,"ask_size":1.0,"iv":0.3346,"open_interest":3.0,"volume":0.0,"delta":-0.0735,"gamma":0.0,"vega":15.5351,"theta":-3.5415,"rho":-3.6942,"theo":125.2419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.2,"last_trade_time":"2026-01-30T16:02:33","percent_change":0.0,"prev_day_close":136.299995422363},{"option":"NDXP260430C20500000","bid":4551.0,"bid_size":1.0,"ask":4660.1,"ask_size":1.0,"iv":0.321,"open_interest":0.0,"volume":0.0,"delta":0.9234,"gamma":0.0,"vega":16.0362,"theta":-3.1697,"rho":35.1371,"theo":4620.7754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4476.55004882812},{"option":"NDXP260430P20500000","bid":128.3,"bid_size":2.0,"ask":131.4,"ask_size":1.0,"iv":0.3319,"open_interest":1.0,"volume":0.0,"delta":-0.0767,"gamma":0.0,"vega":16.0362,"theta":-3.6304,"rho":-3.8544,"theo":130.6974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.1,"last_trade_time":"2026-01-28T10:14:37","percent_change":0.0,"prev_day_close":142.25},{"option":"NDXP260430C20600000","bid":4458.0,"bid_size":1.0,"ask":4566.3,"ask_size":1.0,"iv":0.3188,"open_interest":0.0,"volume":0.0,"delta":0.92,"gamma":0.0,"vega":16.5532,"theta":-3.2704,"rho":35.1602,"theo":4527.2925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4383.69995117188},{"option":"NDXP260430P20600000","bid":134.0,"bid_size":2.0,"ask":137.3,"ask_size":1.0,"iv":0.3292,"open_interest":0.0,"volume":0.0,"delta":-0.08,"gamma":0.0,"vega":16.5532,"theta":-3.7209,"rho":-4.0214,"theo":136.4147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":148.400001525879},{"option":"NDXP260430C20800000","bid":4272.9,"bid_size":1.0,"ask":4379.7,"ask_size":1.0,"iv":0.3143,"open_interest":0.0,"volume":0.0,"delta":0.9129,"gamma":0.0,"vega":17.6438,"theta":-3.4765,"rho":35.18,"theo":4341.1601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4198.65014648438},{"option":"NDXP260430P20800000","bid":145.9,"bid_size":2.0,"ask":149.5,"ask_size":1.0,"iv":0.3238,"open_interest":0.0,"volume":0.0,"delta":-0.0871,"gamma":0.0,"vega":17.6438,"theta":-3.9066,"rho":-4.3817,"theo":148.6829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.650001525879},{"option":"NDXP260430C21000000","bid":4088.9,"bid_size":1.0,"ask":4194.1,"ask_size":1.0,"iv":0.3098,"open_interest":0.0,"volume":0.0,"delta":0.9051,"gamma":0.0,"vega":18.7986,"theta":-3.6883,"rho":35.1606,"theo":4156.2339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4015.09997558594},{"option":"NDXP260430P21000000","bid":159.3,"bid_size":2.0,"ask":162.6,"ask_size":1.0,"iv":0.3184,"open_interest":1.0,"volume":0.0,"delta":-0.0949,"gamma":0.0,"vega":18.7986,"theta":-4.0981,"rho":-4.7814,"theo":162.1574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.8,"last_trade_time":"2026-02-09T09:39:49","percent_change":0.0,"prev_day_close":176.199996948242},{"option":"NDXP260430C21200000","bid":3906.4,"bid_size":1.0,"ask":4009.8,"ask_size":1.0,"iv":0.3052,"open_interest":0.0,"volume":0.0,"delta":0.8966,"gamma":0.0,"vega":19.9905,"theta":-3.905,"rho":35.1088,"theo":3972.6163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3832.90002441406},{"option":"NDXP260430P21200000","bid":173.7,"bid_size":2.0,"ask":177.3,"ask_size":1.0,"iv":0.3131,"open_interest":0.0,"volume":0.0,"delta":-0.1034,"gamma":0.0,"vega":19.9905,"theta":-4.2945,"rho":-5.2133,"theo":176.9404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.150001525879},{"option":"NDXP260430C21400000","bid":3725.2,"bid_size":1.0,"ask":3826.9,"ask_size":1.0,"iv":0.3006,"open_interest":0.0,"volume":0.0,"delta":0.8874,"gamma":0.0001,"vega":21.229,"theta":-4.1255,"rho":35.0259,"theo":3790.384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3652.20007324219},{"option":"NDXP260430P21400000","bid":189.7,"bid_size":2.0,"ask":193.3,"ask_size":1.0,"iv":0.3078,"open_interest":5.0,"volume":0.0,"delta":-0.1126,"gamma":0.0001,"vega":21.229,"theta":-4.4946,"rho":-5.6764,"theo":193.1086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.5,"last_trade_time":"2026-02-13T12:44:28","percent_change":0.0,"prev_day_close":209.599998474121},{"option":"NDXP260430C21500000","bid":3635.0,"bid_size":1.0,"ask":3736.0,"ask_size":1.0,"iv":0.2983,"open_interest":0.0,"volume":0.0,"delta":0.8825,"gamma":0.0001,"vega":21.8752,"theta":-4.2366,"rho":34.9679,"theo":3699.8171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3562.45007324219},{"option":"NDXP260430P21500000","bid":198.2,"bid_size":2.0,"ask":202.1,"ask_size":1.0,"iv":0.3052,"open_interest":3.0,"volume":0.0,"delta":-0.1175,"gamma":0.0001,"vega":21.8752,"theta":-4.5956,"rho":-5.9245,"theo":201.742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.7,"last_trade_time":"2026-02-13T13:12:25","percent_change":0.0,"prev_day_close":218.950004577637},{"option":"NDXP260430C21600000","bid":3545.3,"bid_size":1.0,"ask":3645.5,"ask_size":1.0,"iv":0.296,"open_interest":0.0,"volume":0.0,"delta":0.8774,"gamma":0.0001,"vega":22.539,"theta":-4.3482,"rho":34.8966,"theo":3609.6394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3473.19995117188},{"option":"NDXP260430P21600000","bid":207.1,"bid_size":2.0,"ask":211.1,"ask_size":1.0,"iv":0.3026,"open_interest":5.0,"volume":0.0,"delta":-0.1226,"gamma":0.0001,"vega":22.539,"theta":-4.6969,"rho":-6.186,"theo":210.7646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":235.5,"last_trade_time":"2026-02-12T11:12:01","percent_change":0.0,"prev_day_close":228.700004577637},{"option":"NDXP260430C21800000","bid":3367.3,"bid_size":1.0,"ask":3465.7,"ask_size":1.0,"iv":0.2913,"open_interest":0.0,"volume":0.0,"delta":0.8665,"gamma":0.0001,"vega":23.8968,"theta":-4.5718,"rho":34.7174,"theo":3430.5246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3296.04992675781},{"option":"NDXP260430P21800000","bid":226.2,"bid_size":2.0,"ask":230.3,"ask_size":1.0,"iv":0.2974,"open_interest":7.0,"volume":0.0,"delta":-0.1335,"gamma":0.0001,"vega":23.8968,"theta":-4.9002,"rho":-6.7453,"theo":230.0504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.5,"last_trade_time":"2026-02-13T12:46:39","percent_change":0.0,"prev_day_close":249.599998474121},{"option":"NDXP260430C22000000","bid":3191.0,"bid_size":1.0,"ask":3287.5,"ask_size":1.0,"iv":0.2866,"open_interest":0.0,"volume":0.0,"delta":0.8548,"gamma":0.0001,"vega":25.273,"theta":-4.7947,"rho":34.5013,"theo":3253.1556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3120.65002441406},{"option":"NDXP260430P22000000","bid":247.0,"bid_size":4.0,"ask":251.1,"ask_size":1.0,"iv":0.2922,"open_interest":3.0,"volume":37.0,"delta":-0.1453,"gamma":0.0001,"vega":25.273,"theta":-5.1028,"rho":-7.3417,"theo":251.082,"change":-48.95,"open":224.2,"high":224.3,"low":223.4,"tick":"no_change","last_trade_price":223.4,"last_trade_time":"2026-02-18T10:07:44","percent_change":-17.9732,"prev_day_close":272.350006103516},{"option":"NDXP260430C22200000","bid":3016.8,"bid_size":1.0,"ask":3111.4,"ask_size":1.0,"iv":0.2819,"open_interest":0.0,"volume":0.0,"delta":0.8421,"gamma":0.0001,"vega":26.6948,"theta":-5.0153,"rho":34.2385,"theo":3077.6371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2947.34997558594},{"option":"NDXP260430P22200000","bid":269.7,"bid_size":3.0,"ask":274.0,"ask_size":1.0,"iv":0.287,"open_interest":7.0,"volume":4.0,"delta":-0.158,"gamma":0.0001,"vega":26.6948,"theta":-5.3029,"rho":-7.9846,"theo":273.9641,"change":-5.3,"open":292.0,"high":292.0,"low":292.0,"tick":"no_change","last_trade_price":292.0,"last_trade_time":"2026-02-18T09:34:08","percent_change":-1.78271,"prev_day_close":297.300003051758},{"option":"NDXP260430C22400000","bid":2844.5,"bid_size":1.0,"ask":2937.1,"ask_size":1.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":0.8283,"gamma":0.0001,"vega":28.1681,"theta":-5.2314,"rho":33.9101,"theo":2904.1443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2776.20007324219},{"option":"NDXP260430P22400000","bid":294.4,"bid_size":1.0,"ask":298.8,"ask_size":1.0,"iv":0.2818,"open_interest":2.0,"volume":0.0,"delta":-0.1717,"gamma":0.0001,"vega":28.1681,"theta":-5.4987,"rho":-8.6932,"theo":298.8719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.3,"last_trade_time":"2026-02-12T14:48:47","percent_change":0.0,"prev_day_close":324.399993896484},{"option":"NDXP260430C22500000","bid":2759.2,"bid_size":1.0,"ask":2850.9,"ask_size":1.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":0.821,"gamma":0.0001,"vega":28.9072,"theta":-5.3372,"rho":33.725,"theo":2818.2194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2691.75},{"option":"NDXP260430P22500000","bid":307.5,"bid_size":1.0,"ask":312.0,"ask_size":1.0,"iv":0.2792,"open_interest":7.0,"volume":0.0,"delta":-0.179,"gamma":0.0001,"vega":28.9072,"theta":-5.5943,"rho":-9.0684,"theo":312.1472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.2,"last_trade_time":"2026-02-12T09:41:00","percent_change":0.0,"prev_day_close":338.850006103516},{"option":"NDXP260430C22600000","bid":2674.5,"bid_size":1.0,"ask":2765.2,"ask_size":1.0,"iv":0.2722,"open_interest":0.0,"volume":0.0,"delta":0.8135,"gamma":0.0001,"vega":29.6429,"theta":-5.4411,"rho":33.5299,"theo":2732.8663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2607.79992675781},{"option":"NDXP260430P22600000","bid":321.6,"bid_size":1.0,"ask":325.9,"ask_size":1.0,"iv":0.2766,"open_interest":1.0,"volume":0.0,"delta":-0.1866,"gamma":0.0001,"vega":29.6429,"theta":-5.6881,"rho":-9.4536,"theo":325.9944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.5,"last_trade_time":"2026-02-10T14:39:30","percent_change":0.0,"prev_day_close":353.950012207031},{"option":"NDXP260430C22800000","bid":2507.1,"bid_size":1.0,"ask":2595.5,"ask_size":1.0,"iv":0.2673,"open_interest":0.0,"volume":0.0,"delta":0.7975,"gamma":0.0001,"vega":31.1243,"theta":-5.6424,"rho":33.1006,"theo":2563.9464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2441.79992675781},{"option":"NDXP260430P22800000","bid":351.1,"bid_size":1.0,"ask":355.7,"ask_size":1.0,"iv":0.2714,"open_interest":2.0,"volume":0.0,"delta":-0.2026,"gamma":0.0001,"vega":31.1243,"theta":-5.869,"rho":-10.2632,"theo":355.4751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.8,"last_trade_time":"2026-02-09T12:58:35","percent_change":0.0,"prev_day_close":386.100006103516},{"option":"NDXP260430C23000000","bid":2342.3,"bid_size":1.0,"ask":2428.6,"ask_size":1.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":0.7802,"gamma":0.0001,"vega":32.6364,"theta":-5.8327,"rho":32.5914,"theo":2397.602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2278.5},{"option":"NDXP260430P23000000","bid":382.8,"bid_size":1.0,"ask":387.7,"ask_size":1.0,"iv":0.2662,"open_interest":15.0,"volume":0.0,"delta":-0.2198,"gamma":0.0001,"vega":32.6364,"theta":-6.0389,"rho":-11.1526,"theo":387.5313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.63,"last_trade_time":"2026-01-27T15:23:50","percent_change":0.0,"prev_day_close":421.100006103516},{"option":"NDXP260430C23200000","bid":2180.0,"bid_size":1.0,"ask":2264.4,"ask_size":1.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.7617,"gamma":0.0001,"vega":34.1242,"theta":-6.0092,"rho":32.015,"theo":2234.1024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2118.60009765625},{"option":"NDXP260430P23200000","bid":418.0,"bid_size":1.0,"ask":422.8,"ask_size":1.0,"iv":0.2609,"open_interest":2.0,"volume":0.0,"delta":-0.2384,"gamma":0.0001,"vega":34.1242,"theta":-6.1951,"rho":-12.1091,"theo":422.4323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":420.9,"last_trade_time":"2026-02-03T15:20:00","percent_change":0.0,"prev_day_close":459.149993896484},{"option":"NDXP260430C23400000","bid":2021.2,"bid_size":1.0,"ask":2103.1,"ask_size":1.0,"iv":0.2523,"open_interest":0.0,"volume":0.0,"delta":0.7417,"gamma":0.0001,"vega":35.5747,"theta":-6.1694,"rho":31.3812,"theo":2073.6441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1961.80004882812},{"option":"NDXP260430P23400000","bid":456.0,"bid_size":1.0,"ask":461.1,"ask_size":1.0,"iv":0.2556,"open_interest":1.0,"volume":0.0,"delta":-0.2583,"gamma":0.0001,"vega":35.5747,"theta":-6.335,"rho":-13.1231,"theo":460.3746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":391.6,"last_trade_time":"2026-01-29T10:05:57","percent_change":0.0,"prev_day_close":500.650009155273},{"option":"NDXP260430C23500000","bid":1942.8,"bid_size":1.0,"ask":2023.7,"ask_size":1.0,"iv":0.2497,"open_interest":0.0,"volume":0.0,"delta":0.7312,"gamma":0.0001,"vega":36.297,"theta":-6.2424,"rho":31.0286,"theo":1994.637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1884.54998779297},{"option":"NDXP260430P23500000","bid":476.2,"bid_size":1.0,"ask":481.3,"ask_size":1.0,"iv":0.2529,"open_interest":6.0,"volume":0.0,"delta":-0.2688,"gamma":0.0001,"vega":36.297,"theta":-6.3978,"rho":-13.6658,"theo":480.5678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":529.33,"last_trade_time":"2026-02-12T12:41:10","percent_change":0.0,"prev_day_close":522.700012207031},{"option":"NDXP260430C23600000","bid":1865.5,"bid_size":1.0,"ask":1945.1,"ask_size":1.0,"iv":0.2471,"open_interest":0.0,"volume":0.0,"delta":0.7203,"gamma":0.0001,"vega":37.01,"theta":-6.31,"rho":30.6505,"theo":1916.507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1826.40002441406},{"option":"NDXP260430P23600000","bid":497.0,"bid_size":1.0,"ask":502.3,"ask_size":1.0,"iv":0.2502,"open_interest":6.0,"volume":0.0,"delta":-0.2798,"gamma":0.0001,"vega":37.01,"theta":-6.4552,"rho":-14.234,"theo":501.6381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":616.4,"last_trade_time":"2026-02-04T13:07:50","percent_change":0.0,"prev_day_close":545.699981689453},{"option":"NDXP260430C23700000","bid":1789.0,"bid_size":1.0,"ask":1867.6,"ask_size":1.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":0.709,"gamma":0.0001,"vega":37.7014,"theta":-6.3717,"rho":30.2541,"theo":1839.294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1746.90002441406},{"option":"NDXP260430P23700000","bid":519.1,"bid_size":1.0,"ask":524.5,"ask_size":1.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":-0.2911,"gamma":0.0001,"vega":37.7014,"theta":-6.5067,"rho":-14.8205,"theo":523.6254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.649993896484},{"option":"NDXP260430C23800000","bid":1735.4,"bid_size":1.0,"ask":1790.8,"ask_size":1.0,"iv":0.2439,"open_interest":0.0,"volume":0.0,"delta":0.6973,"gamma":0.0001,"vega":38.3656,"theta":-6.4272,"rho":29.8452,"theo":1763.0247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1672.5},{"option":"NDXP260430P23800000","bid":541.9,"bid_size":1.0,"ask":547.1,"ask_size":1.0,"iv":0.2448,"open_interest":1.0,"volume":0.0,"delta":-0.3028,"gamma":0.0001,"vega":38.3656,"theta":-6.552,"rho":-15.4196,"theo":546.5564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":599.6,"last_trade_time":"2026-02-12T14:27:03","percent_change":0.0,"prev_day_close":594.650024414062},{"option":"NDXP260430C23900000","bid":1659.5,"bid_size":1.0,"ask":1715.0,"ask_size":1.0,"iv":0.2403,"open_interest":0.0,"volume":0.0,"delta":0.6852,"gamma":0.0001,"vega":39.007,"theta":-6.476,"rho":29.4193,"theo":1687.7248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1603.04998779297},{"option":"NDXP260430P23900000","bid":565.5,"bid_size":1.0,"ask":571.2,"ask_size":1.0,"iv":0.242,"open_interest":13.0,"volume":0.0,"delta":-0.3149,"gamma":0.0001,"vega":39.007,"theta":-6.5907,"rho":-16.0356,"theo":570.4568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":455.95,"last_trade_time":"2026-01-30T11:50:23","percent_change":0.0,"prev_day_close":620.600006103516},{"option":"NDXP260430C24000000","bid":1586.5,"bid_size":1.0,"ask":1640.3,"ask_size":1.0,"iv":0.2386,"open_interest":0.0,"volume":0.0,"delta":0.6726,"gamma":0.0001,"vega":39.6308,"theta":-6.5178,"rho":28.9661,"theo":1613.4363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1526.85003662109},{"option":"NDXP260430P24000000","bid":590.5,"bid_size":1.0,"ask":595.9,"ask_size":1.0,"iv":0.2393,"open_interest":3.0,"volume":0.0,"delta":-0.3274,"gamma":0.0001,"vega":39.6308,"theta":-6.6222,"rho":-16.6789,"theo":595.3685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":474.05,"last_trade_time":"2026-01-30T11:50:23","percent_change":0.0,"prev_day_close":647.699981689453},{"option":"NDXP260430C24100000","bid":1513.2,"bid_size":1.0,"ask":1566.6,"ask_size":1.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.6597,"gamma":0.0001,"vega":40.2328,"theta":-6.5517,"rho":28.4812,"theo":1540.2174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1455.70001220703},{"option":"NDXP260430P24100000","bid":616.4,"bid_size":1.0,"ask":622.1,"ask_size":1.0,"iv":0.2365,"open_interest":1.0,"volume":0.0,"delta":-0.3403,"gamma":0.0001,"vega":40.2328,"theta":-6.646,"rho":-17.3538,"theo":621.35,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":509.1,"last_trade_time":"2026-01-29T10:06:15","percent_change":0.0,"prev_day_close":675.950012207031},{"option":"NDXP260430C24200000","bid":1441.2,"bid_size":1.0,"ask":1494.0,"ask_size":1.0,"iv":0.2325,"open_interest":0.0,"volume":0.0,"delta":0.6463,"gamma":0.0001,"vega":40.8005,"theta":-6.5772,"rho":27.9731,"theo":1468.1228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1381.35003662109},{"option":"NDXP260430P24200000","bid":643.4,"bid_size":1.0,"ask":649.0,"ask_size":1.0,"iv":0.2338,"open_interest":7.0,"volume":0.0,"delta":-0.3537,"gamma":0.0001,"vega":40.8005,"theta":-6.6614,"rho":-18.052,"theo":648.4556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":719.1,"last_trade_time":"2026-02-17T13:30:20","percent_change":0.0,"prev_day_close":705.299987792969},{"option":"NDXP260430C24300000","bid":1374.4,"bid_size":1.0,"ask":1410.0,"ask_size":1.0,"iv":0.2301,"open_interest":1.0,"volume":0.0,"delta":0.6325,"gamma":0.0001,"vega":41.3248,"theta":-6.5941,"rho":27.4516,"theo":1397.1878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1591.7,"last_trade_time":"2026-02-04T14:46:31","percent_change":0.0,"prev_day_close":1323.94995117188},{"option":"NDXP260430P24300000","bid":671.5,"bid_size":1.0,"ask":677.2,"ask_size":1.0,"iv":0.231,"open_interest":12.0,"volume":0.0,"delta":-0.3675,"gamma":0.0001,"vega":41.3248,"theta":-6.668,"rho":-18.7636,"theo":676.7209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":740.0,"last_trade_time":"2026-02-12T11:19:08","percent_change":0.0,"prev_day_close":736.049987792969},{"option":"NDXP260430C24400000","bid":1304.5,"bid_size":1.0,"ask":1340.2,"ask_size":1.0,"iv":0.2273,"open_interest":1.0,"volume":0.0,"delta":0.6183,"gamma":0.0001,"vega":41.8063,"theta":-6.6017,"rho":26.9135,"theo":1327.4416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1522.8,"last_trade_time":"2026-02-04T14:46:32","percent_change":0.0,"prev_day_close":1245.25},{"option":"NDXP260430P24400000","bid":700.8,"bid_size":3.0,"ask":706.6,"ask_size":1.0,"iv":0.2282,"open_interest":4.0,"volume":1.0,"delta":-0.3818,"gamma":0.0001,"vega":41.8063,"theta":-6.6654,"rho":-19.4918,"theo":706.175,"change":-8.6,"open":759.4,"high":759.4,"low":759.4,"tick":"up","last_trade_price":759.4,"last_trade_time":"2026-02-18T09:39:43","percent_change":-1.11979,"prev_day_close":768.0},{"option":"NDXP260430C24500000","bid":1236.9,"bid_size":1.0,"ask":1271.3,"ask_size":1.0,"iv":0.2246,"open_interest":1.0,"volume":0.0,"delta":0.6036,"gamma":0.0002,"vega":42.2482,"theta":-6.5996,"rho":26.345,"theo":1258.9353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2053.58,"last_trade_time":"2026-01-29T15:21:41","percent_change":0.0,"prev_day_close":1179.05004882812},{"option":"NDXP260430P24500000","bid":731.8,"bid_size":1.0,"ask":737.6,"ask_size":1.0,"iv":0.2254,"open_interest":11.0,"volume":0.0,"delta":-0.3965,"gamma":0.0002,"vega":42.2482,"theta":-6.6532,"rho":-20.2504,"theo":736.869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":795.33,"last_trade_time":"2026-02-12T12:41:10","percent_change":0.0,"prev_day_close":801.25},{"option":"NDXP260430C24600000","bid":1190.5,"bid_size":1.0,"ask":1196.4,"ask_size":1.0,"iv":0.2231,"open_interest":1.0,"volume":0.0,"delta":0.5884,"gamma":0.0002,"vega":42.6452,"theta":-6.5872,"rho":25.7414,"theo":1191.7441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1976.63,"last_trade_time":"2026-01-29T15:21:41","percent_change":0.0,"prev_day_close":1114.40002441406},{"option":"NDXP260430P24600000","bid":763.8,"bid_size":1.0,"ask":769.7,"ask_size":1.0,"iv":0.2226,"open_interest":5.0,"volume":0.0,"delta":-0.4116,"gamma":0.0002,"vega":42.6452,"theta":-6.6305,"rho":-21.0441,"theo":768.8781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":500.71,"last_trade_time":"2026-01-28T15:53:47","percent_change":0.0,"prev_day_close":836.0},{"option":"NDXP260430C24700000","bid":1124.4,"bid_size":1.0,"ask":1130.4,"ask_size":1.0,"iv":0.2203,"open_interest":0.0,"volume":0.0,"delta":0.5728,"gamma":0.0002,"vega":42.9861,"theta":-6.5638,"rho":25.1153,"theo":1125.9369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1061.95001220703},{"option":"NDXP260430P24700000","bid":784.5,"bid_size":1.0,"ask":824.8,"ask_size":1.0,"iv":0.2209,"open_interest":5.0,"volume":0.0,"delta":-0.4272,"gamma":0.0002,"vega":42.9861,"theta":-6.597,"rho":-21.8603,"theo":802.2712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":854.8,"last_trade_time":"2026-02-17T13:46:00","percent_change":0.0,"prev_day_close":872.25},{"option":"NDXP260430C24800000","bid":1060.1,"bid_size":1.0,"ask":1066.2,"ask_size":1.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":0.5568,"gamma":0.0002,"vega":43.264,"theta":-6.5291,"rho":24.4783,"theo":1061.5577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":993.700012207031},{"option":"NDXP260430P24800000","bid":818.7,"bid_size":1.0,"ask":847.7,"ask_size":1.0,"iv":0.2166,"open_interest":5.0,"volume":1.0,"delta":-0.4432,"gamma":0.0002,"vega":43.264,"theta":-6.5522,"rho":-22.6874,"theo":837.0923,"change":-30.45,"open":879.5,"high":879.5,"low":879.5,"tick":"up","last_trade_price":879.5,"last_trade_time":"2026-02-18T09:38:52","percent_change":-3.34634,"prev_day_close":909.950012207031},{"option":"NDXP260430C24900000","bid":997.4,"bid_size":1.0,"ask":1003.4,"ask_size":1.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.5403,"gamma":0.0002,"vega":43.4778,"theta":-6.483,"rho":23.8198,"theo":998.6548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":933.849975585938},{"option":"NDXP260430P24900000","bid":854.5,"bid_size":1.0,"ask":907.8,"ask_size":1.0,"iv":0.2165,"open_interest":1.0,"volume":0.0,"delta":-0.4597,"gamma":0.0002,"vega":43.4778,"theta":-6.4958,"rho":-23.536,"theo":873.3897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1053.65,"last_trade_time":"2026-02-05T12:37:48","percent_change":0.0,"prev_day_close":943.350006103516},{"option":"NDXP260430C25000000","bid":936.0,"bid_size":1.0,"ask":942.1,"ask_size":1.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":0.5234,"gamma":0.0002,"vega":43.6233,"theta":-6.4248,"rho":23.1239,"theo":937.3145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":875.600006103516},{"option":"NDXP260430P25000000","bid":891.8,"bid_size":1.0,"ask":936.9,"ask_size":1.0,"iv":0.2132,"open_interest":2.0,"volume":0.0,"delta":-0.4766,"gamma":0.0002,"vega":43.6233,"theta":-6.4275,"rho":-24.422,"theo":911.2497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":987.37,"last_trade_time":"2026-02-06T10:35:02","percent_change":0.0,"prev_day_close":983.5},{"option":"NDXP260430C25100000","bid":876.8,"bid_size":1.0,"ask":882.4,"ask_size":1.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.506,"gamma":0.0002,"vega":43.693,"theta":-6.3541,"rho":22.3983,"theo":877.6399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":819.200012207031},{"option":"NDXP260430P25100000","bid":931.0,"bid_size":1.0,"ask":963.3,"ask_size":1.0,"iv":0.2083,"open_interest":5.0,"volume":0.0,"delta":-0.494,"gamma":0.0002,"vega":43.693,"theta":-6.3466,"rho":-25.3377,"theo":950.7754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":816.3,"last_trade_time":"2026-02-03T12:03:15","percent_change":0.0,"prev_day_close":1026.45001220703},{"option":"NDXP260430C25200000","bid":818.9,"bid_size":1.0,"ask":824.8,"ask_size":1.0,"iv":0.2064,"open_interest":4.0,"volume":0.0,"delta":0.4883,"gamma":0.0002,"vega":43.6824,"theta":-6.2708,"rho":21.6634,"theo":819.7039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1104.4,"last_trade_time":"2026-02-11T09:33:32","percent_change":0.0,"prev_day_close":764.5},{"option":"NDXP260430P25200000","bid":971.7,"bid_size":1.0,"ask":1018.4,"ask_size":1.0,"iv":0.2077,"open_interest":1.0,"volume":0.0,"delta":-0.5117,"gamma":0.0002,"vega":43.6824,"theta":-6.2531,"rho":-26.2627,"theo":992.0397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":838.25,"last_trade_time":"2026-02-09T12:58:54","percent_change":0.0,"prev_day_close":1067.55004882812},{"option":"NDXP260430C25300000","bid":763.0,"bid_size":1.0,"ask":768.8,"ask_size":1.0,"iv":0.2037,"open_interest":2.0,"volume":0.0,"delta":0.4701,"gamma":0.0002,"vega":43.5872,"theta":-6.1749,"rho":20.9146,"theo":763.565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":640.7,"last_trade_time":"2026-02-17T10:47:04","percent_change":0.0,"prev_day_close":711.699981689453},{"option":"NDXP260430P25300000","bid":1014.2,"bid_size":1.0,"ask":1049.2,"ask_size":1.0,"iv":0.2027,"open_interest":5.0,"volume":1.0,"delta":-0.5299,"gamma":0.0002,"vega":43.5872,"theta":-6.147,"rho":-27.2016,"theo":1035.1011,"change":-167.25,"open":950.4,"high":950.4,"low":950.4,"tick":"up","last_trade_price":950.4,"last_trade_time":"2026-02-18T10:41:29","percent_change":-14.9644,"prev_day_close":1117.64996337891},{"option":"NDXP260430C25400000","bid":709.0,"bid_size":1.0,"ask":714.6,"ask_size":1.0,"iv":0.2009,"open_interest":9.0,"volume":0.0,"delta":0.4516,"gamma":0.0002,"vega":43.397,"theta":-6.0663,"rho":20.1308,"theo":709.322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1051.4,"last_trade_time":"2026-02-03T12:43:35","percent_change":0.0,"prev_day_close":660.799987792969},{"option":"NDXP260430P25400000","bid":1058.6,"bid_size":1.0,"ask":1106.3,"ask_size":1.0,"iv":0.2025,"open_interest":11.0,"volume":0.0,"delta":-0.5484,"gamma":0.0002,"vega":43.397,"theta":-6.0283,"rho":-28.1755,"theo":1080.0583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":915.7,"last_trade_time":"2026-02-10T11:45:04","percent_change":0.0,"prev_day_close":1169.84997558594},{"option":"NDXP260430C25500000","bid":656.9,"bid_size":1.0,"ask":662.3,"ask_size":1.0,"iv":0.1982,"open_interest":4.0,"volume":0.0,"delta":0.4328,"gamma":0.0002,"vega":43.1063,"theta":-5.9449,"rho":19.3202,"theo":657.095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":607.2,"last_trade_time":"2026-02-17T15:27:57","percent_change":0.0,"prev_day_close":611.899993896484},{"option":"NDXP260430P25500000","bid":1099.0,"bid_size":1.0,"ask":1153.3,"ask_size":1.0,"iv":0.1973,"open_interest":5.0,"volume":0.0,"delta":-0.5672,"gamma":0.0002,"vega":43.1063,"theta":-5.8967,"rho":-29.1762,"theo":1127.0316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":955.9,"last_trade_time":"2026-02-10T11:45:04","percent_change":0.0,"prev_day_close":1220.04998779297},{"option":"NDXP260430C25600000","bid":607.1,"bid_size":1.0,"ask":612.6,"ask_size":1.0,"iv":0.1956,"open_interest":1.0,"volume":0.0,"delta":0.4138,"gamma":0.0002,"vega":42.7215,"theta":-5.8109,"rho":18.509,"theo":606.9577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":541.4,"last_trade_time":"2026-02-17T12:22:55","percent_change":0.0,"prev_day_close":565.149993896484},{"option":"NDXP260430P25600000","bid":1148.1,"bid_size":1.0,"ask":1203.2,"ask_size":1.0,"iv":0.1944,"open_interest":9.0,"volume":0.0,"delta":-0.5863,"gamma":0.0002,"vega":42.7215,"theta":-5.7525,"rho":-30.1775,"theo":1176.0946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":973.0,"last_trade_time":"2026-02-09T15:00:02","percent_change":0.0,"prev_day_close":1272.15002441406},{"option":"NDXP260430C25700000","bid":559.2,"bid_size":1.0,"ask":564.4,"ask_size":1.0,"iv":0.1929,"open_interest":1.0,"volume":0.0,"delta":0.3945,"gamma":0.0002,"vega":42.2374,"theta":-5.6649,"rho":17.6884,"theo":558.9589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1144.8,"last_trade_time":"2026-01-14T09:38:45","percent_change":0.0,"prev_day_close":520.450012207031},{"option":"NDXP260430P25700000","bid":1199.3,"bid_size":1.0,"ask":1255.3,"ask_size":1.0,"iv":0.1926,"open_interest":3.0,"volume":0.0,"delta":-0.6056,"gamma":0.0002,"vega":42.2374,"theta":-5.5964,"rho":-31.1882,"theo":1227.2961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1082.43,"last_trade_time":"2026-02-03T15:52:49","percent_change":0.0,"prev_day_close":1326.65002441406},{"option":"NDXP260430C25800000","bid":513.5,"bid_size":1.0,"ask":518.6,"ask_size":1.0,"iv":0.1903,"open_interest":5.0,"volume":0.0,"delta":0.375,"gamma":0.0002,"vega":41.6351,"theta":-5.5073,"rho":16.8381,"theo":513.1881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":671.65,"last_trade_time":"2026-02-09T09:39:49","percent_change":0.0,"prev_day_close":477.899993896484},{"option":"NDXP260430P25800000","bid":1248.6,"bid_size":1.0,"ask":1309.5,"ask_size":1.0,"iv":0.1894,"open_interest":4.0,"volume":0.0,"delta":-0.625,"gamma":0.0002,"vega":41.6351,"theta":-5.4285,"rho":-32.2286,"theo":1280.7257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":952.8,"last_trade_time":"2026-01-30T09:32:56","percent_change":0.0,"prev_day_close":1383.29998779297},{"option":"NDXP260430C25900000","bid":469.6,"bid_size":1.0,"ask":474.8,"ask_size":1.0,"iv":0.1878,"open_interest":8.0,"volume":1.0,"delta":0.3555,"gamma":0.0002,"vega":40.9214,"theta":-5.3383,"rho":15.9809,"theo":469.7254,"change":76.2,"open":513.8,"high":513.8,"low":513.8,"tick":"down","last_trade_price":513.8,"last_trade_time":"2026-02-18T10:38:50","percent_change":17.4132,"prev_day_close":437.600006103516},{"option":"NDXP260430P25900000","bid":1307.0,"bid_size":1.0,"ask":1364.2,"ask_size":1.0,"iv":0.1879,"open_interest":3.0,"volume":0.0,"delta":-0.6446,"gamma":0.0002,"vega":40.9214,"theta":-5.2493,"rho":-33.2759,"theo":1336.4632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":966.1,"last_trade_time":"2026-01-30T09:39:00","percent_change":0.0,"prev_day_close":1442.20001220703},{"option":"NDXP260430C26000000","bid":428.3,"bid_size":1.0,"ask":433.4,"ask_size":1.0,"iv":0.1853,"open_interest":8.0,"volume":0.0,"delta":0.3359,"gamma":0.0002,"vega":40.1161,"theta":-5.1588,"rho":15.1371,"theo":428.5781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":644.28,"last_trade_time":"2026-02-09T12:58:54","percent_change":0.0,"prev_day_close":399.350006103516},{"option":"NDXP260430P26000000","bid":1365.7,"bid_size":1.0,"ask":1423.4,"ask_size":1.0,"iv":0.184,"open_interest":7.0,"volume":0.0,"delta":-0.6641,"gamma":0.0002,"vega":40.1161,"theta":-5.0597,"rho":-34.3098,"theo":1394.5162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1019.9,"last_trade_time":"2026-01-30T10:57:51","percent_change":0.0,"prev_day_close":1503.14996337891},{"option":"NDXP260430C26100000","bid":389.3,"bid_size":1.0,"ask":394.2,"ask_size":1.0,"iv":0.1829,"open_interest":2.0,"volume":2.0,"delta":0.3164,"gamma":0.0002,"vega":39.2009,"theta":-4.9698,"rho":14.2821,"theo":389.7569,"change":76.0,"open":439.3,"high":439.3,"low":439.3,"tick":"no_change","last_trade_price":439.3,"last_trade_time":"2026-02-18T11:26:25","percent_change":20.9193,"prev_day_close":363.300003051758},{"option":"NDXP260430P26100000","bid":1425.5,"bid_size":1.0,"ask":1484.2,"ask_size":1.0,"iv":0.1811,"open_interest":3.0,"volume":0.0,"delta":-0.6836,"gamma":0.0002,"vega":39.2009,"theta":-4.8606,"rho":-35.3548,"theo":1454.8953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1044.0,"last_trade_time":"2026-01-30T09:49:16","percent_change":0.0,"prev_day_close":1551.5},{"option":"NDXP260430C26200000","bid":352.9,"bid_size":1.0,"ask":357.6,"ask_size":1.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":0.2971,"gamma":0.0002,"vega":38.1632,"theta":-4.772,"rho":13.4182,"theo":353.3042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":886.9,"last_trade_time":"2026-01-30T09:31:03","percent_change":0.0,"prev_day_close":329.5},{"option":"NDXP260430P26200000","bid":1487.6,"bid_size":1.0,"ask":1547.2,"ask_size":1.0,"iv":0.1792,"open_interest":1.0,"volume":0.0,"delta":-0.7029,"gamma":0.0002,"vega":38.1632,"theta":-4.6526,"rho":-36.4089,"theo":1517.6429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":990.2,"last_trade_time":"2026-01-27T10:13:34","percent_change":0.0,"prev_day_close":1616.65002441406},{"option":"NDXP260430C26300000","bid":318.6,"bid_size":1.0,"ask":323.3,"ask_size":1.0,"iv":0.1782,"open_interest":1.0,"volume":0.0,"delta":0.2781,"gamma":0.0002,"vega":37.0412,"theta":-4.5664,"rho":12.5793,"theo":319.1986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":738.03,"last_trade_time":"2026-01-22T13:05:56","percent_change":0.0,"prev_day_close":297.849990844727},{"option":"NDXP260430P26300000","bid":1529.2,"bid_size":1.0,"ask":1614.4,"ask_size":1.0,"iv":0.1749,"open_interest":8.0,"volume":0.0,"delta":-0.722,"gamma":0.0002,"vega":37.0412,"theta":-4.4368,"rho":-37.4379,"theo":1582.7376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1020.4,"last_trade_time":"2026-01-28T13:07:02","percent_change":0.0,"prev_day_close":1683.84997558594},{"option":"NDXP260430C26400000","bid":286.5,"bid_size":1.0,"ask":291.0,"ask_size":1.0,"iv":0.176,"open_interest":9.0,"volume":0.0,"delta":0.2593,"gamma":0.0002,"vega":35.8384,"theta":-4.3544,"rho":11.7511,"theo":287.3879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":419.65,"last_trade_time":"2026-02-09T09:39:49","percent_change":0.0,"prev_day_close":268.350006103516},{"option":"NDXP260430P26400000","bid":1595.2,"bid_size":1.0,"ask":1682.1,"ask_size":1.0,"iv":0.1725,"open_interest":6.0,"volume":0.0,"delta":-0.7407,"gamma":0.0002,"vega":35.8384,"theta":-4.2146,"rho":-38.4562,"theo":1650.1272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1055.4,"last_trade_time":"2026-01-28T13:20:37","percent_change":0.0,"prev_day_close":1753.25},{"option":"NDXP260430C26500000","bid":256.9,"bid_size":1.0,"ask":261.4,"ask_size":1.0,"iv":0.1739,"open_interest":6.0,"volume":2.0,"delta":0.241,"gamma":0.0002,"vega":34.5247,"theta":-4.1373,"rho":10.9214,"theo":257.8692,"change":51.85,"open":298.7,"high":298.7,"low":292.9,"tick":"down","last_trade_price":292.9,"last_trade_time":"2026-02-18T13:12:34","percent_change":21.5101,"prev_day_close":241.050003051758},{"option":"NDXP260430P26500000","bid":1662.9,"bid_size":1.0,"ask":1752.3,"ask_size":1.0,"iv":0.17,"open_interest":1.0,"volume":0.0,"delta":-0.7591,"gamma":0.0002,"vega":34.5247,"theta":-3.9873,"rho":-39.476,"theo":1719.8088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1069.7,"last_trade_time":"2026-01-28T10:22:30","percent_change":0.0,"prev_day_close":1856.60003662109},{"option":"NDXP260430C26600000","bid":229.4,"bid_size":1.0,"ask":233.7,"ask_size":1.0,"iv":0.1719,"open_interest":3.0,"volume":0.0,"delta":0.2231,"gamma":0.0002,"vega":33.1398,"theta":-3.9164,"rho":10.1249,"theo":230.6012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":407.01,"last_trade_time":"2026-02-10T10:39:33","percent_change":0.0,"prev_day_close":215.900001525879},{"option":"NDXP260430P26600000","bid":1733.1,"bid_size":1.0,"ask":1824.7,"ask_size":1.0,"iv":0.1677,"open_interest":0.0,"volume":0.0,"delta":-0.7769,"gamma":0.0002,"vega":33.1398,"theta":-3.7562,"rho":-40.4626,"theo":1791.7411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1898.25},{"option":"NDXP260430C26700000","bid":204.2,"bid_size":1.0,"ask":208.5,"ask_size":1.0,"iv":0.1699,"open_interest":5.0,"volume":0.0,"delta":0.2058,"gamma":0.0001,"vega":31.7124,"theta":-3.6933,"rho":9.3558,"theo":205.497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":371.83,"last_trade_time":"2026-02-10T10:39:33","percent_change":0.0,"prev_day_close":192.75},{"option":"NDXP260430P26700000","bid":1805.6,"bid_size":1.0,"ask":1899.4,"ask_size":1.0,"iv":0.1654,"open_interest":0.0,"volume":0.0,"delta":-0.7942,"gamma":0.0001,"vega":31.7124,"theta":-3.523,"rho":-41.4218,"theo":1865.8372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1973.65002441406},{"option":"NDXP260430C26800000","bid":181.2,"bid_size":1.0,"ask":185.2,"ask_size":1.0,"iv":0.1681,"open_interest":5.0,"volume":0.0,"delta":0.1892,"gamma":0.0001,"vega":30.207,"theta":-3.4699,"rho":8.597,"theo":182.5182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":315.6,"last_trade_time":"2026-02-06T15:51:32","percent_change":0.0,"prev_day_close":171.600006103516},{"option":"NDXP260430P26800000","bid":1880.9,"bid_size":1.0,"ask":1975.8,"ask_size":1.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":-0.8108,"gamma":0.0001,"vega":30.207,"theta":-3.2894,"rho":-42.3706,"theo":1942.0586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2051.25006103516},{"option":"NDXP260430C26900000","bid":160.5,"bid_size":1.0,"ask":164.3,"ask_size":1.0,"iv":0.1664,"open_interest":7.0,"volume":0.0,"delta":0.1733,"gamma":0.0001,"vega":28.6583,"theta":-3.2477,"rho":7.8802,"theo":161.5993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":291.4,"last_trade_time":"2026-02-09T10:59:43","percent_change":0.0,"prev_day_close":152.349998474121},{"option":"NDXP260430P26900000","bid":1958.2,"bid_size":1.0,"ask":2054.6,"ask_size":1.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":-0.8268,"gamma":0.0001,"vega":28.6583,"theta":-3.057,"rho":-43.2775,"theo":2020.34,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2130.40002441406},{"option":"NDXP260430C27000000","bid":141.6,"bid_size":1.0,"ask":145.1,"ask_size":1.0,"iv":0.1648,"open_interest":6.0,"volume":0.0,"delta":0.1581,"gamma":0.0001,"vega":27.1104,"theta":-3.0285,"rho":7.2013,"theo":142.6282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":265.5,"last_trade_time":"2026-02-09T10:59:43","percent_change":0.0,"prev_day_close":134.849998474121},{"option":"NDXP260430P27000000","bid":2037.7,"bid_size":1.0,"ask":2135.3,"ask_size":1.0,"iv":0.1591,"open_interest":0.0,"volume":0.0,"delta":-0.8419,"gamma":0.0001,"vega":27.1104,"theta":-2.8277,"rho":-44.1466,"theo":2100.5692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2211.55004882812},{"option":"NDXP260430C27100000","bid":124.6,"bid_size":1.0,"ask":128.2,"ask_size":2.0,"iv":0.1633,"open_interest":12.0,"volume":0.0,"delta":0.1438,"gamma":0.0001,"vega":25.53,"theta":-2.8142,"rho":6.5442,"theo":125.5346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":217.53,"last_trade_time":"2026-02-06T15:36:43","percent_change":0.0,"prev_day_close":119.350002288818},{"option":"NDXP260430P27100000","bid":2118.8,"bid_size":1.0,"ask":2218.2,"ask_size":1.0,"iv":0.1572,"open_interest":0.0,"volume":0.0,"delta":-0.8563,"gamma":0.0001,"vega":25.53,"theta":-2.6031,"rho":-44.9938,"theo":2182.6759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2294.55004882812},{"option":"NDXP260430C27200000","bid":109.4,"bid_size":1.0,"ask":112.7,"ask_size":2.0,"iv":0.1619,"open_interest":8.0,"volume":0.0,"delta":0.1303,"gamma":0.0001,"vega":23.9465,"theta":-2.6061,"rho":5.9361,"theo":110.2228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":196.37,"last_trade_time":"2026-02-06T15:36:43","percent_change":0.0,"prev_day_close":105.25},{"option":"NDXP260430P27200000","bid":2202.2,"bid_size":1.0,"ask":2302.7,"ask_size":1.0,"iv":0.1553,"open_interest":0.0,"volume":0.0,"delta":-0.8697,"gamma":0.0001,"vega":23.9465,"theta":-2.3848,"rho":-45.792,"theo":2266.5645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2378.84997558594},{"option":"NDXP260430C27300000","bid":95.8,"bid_size":1.0,"ask":98.9,"ask_size":1.0,"iv":0.1607,"open_interest":2.0,"volume":0.0,"delta":0.1178,"gamma":0.0001,"vega":22.4073,"theta":-2.4058,"rho":5.3705,"theo":96.5602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.8,"last_trade_time":"2026-02-11T09:46:08","percent_change":0.0,"prev_day_close":92.5999984741211},{"option":"NDXP260430P27300000","bid":2287.0,"bid_size":1.0,"ask":2388.6,"ask_size":1.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":-0.8823,"gamma":0.0001,"vega":22.4073,"theta":-2.1744,"rho":-46.5477,"theo":2352.1022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2465.0},{"option":"NDXP260430C27400000","bid":83.7,"bid_size":2.0,"ask":86.8,"ask_size":2.0,"iv":0.1594,"open_interest":1.0,"volume":0.0,"delta":0.1061,"gamma":0.0001,"vega":20.8833,"theta":-2.2147,"rho":4.8347,"theo":84.4508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.3,"last_trade_time":"2026-01-29T11:59:27","percent_change":0.0,"prev_day_close":81.2999992370606},{"option":"NDXP260430P27400000","bid":2373.4,"bid_size":1.0,"ask":2476.0,"ask_size":1.0,"iv":0.1516,"open_interest":0.0,"volume":0.0,"delta":-0.8939,"gamma":0.0001,"vega":20.8833,"theta":-1.9731,"rho":-47.2736,"theo":2439.193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2552.5},{"option":"NDXP260430C27500000","bid":73.2,"bid_size":1.0,"ask":76.0,"ask_size":2.0,"iv":0.1585,"open_interest":0.0,"volume":0.0,"delta":0.0954,"gamma":0.0001,"vega":19.3963,"theta":-2.0336,"rho":4.3496,"theo":73.7762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.3999977111816},{"option":"NDXP260430P27500000","bid":2461.3,"bid_size":1.0,"ask":2564.9,"ask_size":1.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.9046,"gamma":0.0001,"vega":19.3963,"theta":-1.7819,"rho":-47.9487,"theo":2527.7187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2641.20007324219},{"option":"NDXP260430C27600000","bid":63.8,"bid_size":2.0,"ask":66.6,"ask_size":3.0,"iv":0.1576,"open_interest":1.0,"volume":0.0,"delta":0.0856,"gamma":0.0001,"vega":17.9877,"theta":-1.8635,"rho":3.9066,"theo":64.3967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":287.8,"last_trade_time":"2026-01-29T12:15:08","percent_change":0.0,"prev_day_close":62.5499992370606},{"option":"NDXP260430P27600000","bid":2550.4,"bid_size":1.0,"ask":2655.1,"ask_size":1.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":-0.9144,"gamma":0.0001,"vega":17.9877,"theta":-1.6015,"rho":-48.5819,"theo":2617.5395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2731.55004882812},{"option":"NDXP260430C27700000","bid":55.7,"bid_size":1.0,"ask":58.3,"ask_size":3.0,"iv":0.1569,"open_interest":2.0,"volume":0.0,"delta":0.0768,"gamma":0.0001,"vega":16.6337,"theta":-1.7049,"rho":3.4953,"theo":56.2048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":121.0,"last_trade_time":"2026-02-11T09:45:14","percent_change":0.0,"prev_day_close":54.8999996185303},{"option":"NDXP260430P27700000","bid":2640.6,"bid_size":1.0,"ask":2746.2,"ask_size":1.0,"iv":0.146,"open_interest":0.0,"volume":0.0,"delta":-0.9233,"gamma":0.0001,"vega":16.6337,"theta":-1.4327,"rho":-49.1833,"theo":2708.5479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2860.90002441406},{"option":"NDXP260430C27800000","bid":48.6,"bid_size":1.0,"ask":51.0,"ask_size":3.0,"iv":0.1562,"open_interest":7.0,"volume":0.0,"delta":0.0687,"gamma":0.0001,"vega":15.3424,"theta":-1.5579,"rho":3.1298,"theo":49.0807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.05,"last_trade_time":"2026-01-30T13:24:19","percent_change":0.0,"prev_day_close":48.1499996185303},{"option":"NDXP260430P27800000","bid":2626.1,"bid_size":1.0,"ask":2986.0,"ask_size":1.0,"iv":0.1596,"open_interest":0.0,"volume":0.0,"delta":-0.9313,"gamma":0.0001,"vega":15.3424,"theta":-1.2756,"rho":-49.7389,"theo":2800.6241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2938.10009765625},{"option":"NDXP260430C27900000","bid":42.4,"bid_size":1.0,"ask":44.7,"ask_size":2.0,"iv":0.1558,"open_interest":1.0,"volume":0.0,"delta":0.0615,"gamma":0.0001,"vega":14.1452,"theta":-1.4226,"rho":2.8024,"theo":42.895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.5,"last_trade_time":"2026-02-09T10:07:03","percent_change":0.0,"prev_day_close":42.3500003814697},{"option":"NDXP260430P27900000","bid":2719.1,"bid_size":1.0,"ask":3076.7,"ask_size":1.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-0.9386,"gamma":0.0001,"vega":14.1452,"theta":-1.1301,"rho":-50.2563,"theo":2893.6387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3034.54992675781},{"option":"NDXP260430C28000000","bid":37.0,"bid_size":2.0,"ask":39.2,"ask_size":4.0,"iv":0.1554,"open_interest":146.0,"volume":0.0,"delta":0.055,"gamma":0.0001,"vega":13.0264,"theta":-1.2988,"rho":2.503,"theo":37.5465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.64,"last_trade_time":"2026-02-17T11:44:42","percent_change":0.0,"prev_day_close":37.1000003814697},{"option":"NDXP260430P28000000","bid":2812.9,"bid_size":1.0,"ask":3167.2,"ask_size":1.0,"iv":0.1572,"open_interest":0.0,"volume":0.0,"delta":-0.945,"gamma":0.0001,"vega":13.0264,"theta":-0.9962,"rho":-50.7458,"theo":2987.4905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3123.65002441406},{"option":"NDXP260430C28100000","bid":32.3,"bid_size":2.0,"ask":34.5,"ask_size":4.0,"iv":0.1552,"open_interest":1.0,"volume":0.0,"delta":0.0492,"gamma":0.0001,"vega":11.9772,"theta":-1.1862,"rho":2.2392,"theo":32.9347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.9,"last_trade_time":"2026-01-30T13:36:02","percent_change":0.0,"prev_day_close":32.75},{"option":"NDXP260430P28100000","bid":2907.4,"bid_size":1.0,"ask":3261.6,"ask_size":1.0,"iv":0.1571,"open_interest":0.0,"volume":0.0,"delta":-0.9508,"gamma":0.0001,"vega":11.9772,"theta":-0.8733,"rho":-51.1997,"theo":3082.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3216.90002441406},{"option":"NDXP260430C28200000","bid":28.3,"bid_size":2.0,"ask":30.3,"ask_size":3.0,"iv":0.1551,"open_interest":0.0,"volume":0.0,"delta":0.0441,"gamma":0.0,"vega":11.0158,"theta":-1.0838,"rho":2.0078,"theo":28.9549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.8000001907349},{"option":"NDXP260430P28200000","bid":3002.6,"bid_size":1.0,"ask":3356.7,"ask_size":1.0,"iv":0.1571,"open_interest":0.0,"volume":0.0,"delta":-0.9559,"gamma":0.0,"vega":11.0158,"theta":-0.7608,"rho":-51.6212,"theo":3177.2995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3320.15002441406},{"option":"NDXP260430C28400000","bid":21.9,"bid_size":7.0,"ask":23.7,"ask_size":3.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":0.0355,"gamma":0.0,"vega":9.3276,"theta":-0.9079,"rho":1.6127,"theo":22.5682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.5},{"option":"NDXP260430P28400000","bid":3194.0,"bid_size":1.0,"ask":3549.3,"ask_size":1.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":-0.9645,"gamma":0.0,"vega":9.3276,"theta":-0.5645,"rho":-52.3966,"theo":3369.3133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3510.0},{"option":"NDXP260430C28500000","bid":19.3,"bid_size":8.0,"ask":21.2,"ask_size":4.0,"iv":0.1554,"open_interest":0.0,"volume":0.0,"delta":0.032,"gamma":0.0,"vega":8.5836,"theta":-0.8327,"rho":1.4515,"theo":20.0174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.0},{"option":"NDXP260430P28500000","bid":3290.6,"bid_size":1.0,"ask":3645.9,"ask_size":1.0,"iv":0.1583,"open_interest":0.0,"volume":0.0,"delta":-0.9681,"gamma":0.0,"vega":8.5836,"theta":-0.4791,"rho":-52.7479,"theo":3465.9628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3601.04992675781},{"option":"NDXP260430C28600000","bid":17.0,"bid_size":3.0,"ask":18.9,"ask_size":4.0,"iv":0.1559,"open_interest":5.0,"volume":0.0,"delta":0.0288,"gamma":0.0,"vega":7.9103,"theta":-0.7648,"rho":1.3087,"theo":17.808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.0,"last_trade_time":"2026-02-13T10:38:15","percent_change":0.0,"prev_day_close":17.8499994277954},{"option":"NDXP260430P28600000","bid":3387.6,"bid_size":1.0,"ask":3742.0,"ask_size":1.0,"iv":0.1584,"open_interest":0.0,"volume":0.0,"delta":-0.9712,"gamma":0.0,"vega":7.9103,"theta":-0.4011,"rho":-53.0807,"theo":3562.9538,"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":3698.89990234375},{"option":"NDXP260430C28800000","bid":13.3,"bid_size":3.0,"ask":15.3,"ask_size":3.0,"iv":0.1569,"open_interest":8.0,"volume":0.0,"delta":0.0235,"gamma":0.0,"vega":6.7372,"theta":-0.6486,"rho":1.0657,"theo":14.2284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.3,"last_trade_time":"2026-02-09T10:57:01","percent_change":0.0,"prev_day_close":14.3499999046326},{"option":"NDXP260430P28800000","bid":3582.4,"bid_size":1.0,"ask":3936.8,"ask_size":1.0,"iv":0.1599,"open_interest":0.0,"volume":0.0,"delta":-0.9765,"gamma":0.0,"vega":6.7372,"theta":-0.2645,"rho":-53.704,"theo":3757.7747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3893.09997558594},{"option":"NDXP260430C29000000","bid":10.6,"bid_size":3.0,"ask":12.5,"ask_size":5.0,"iv":0.1584,"open_interest":1.0,"volume":0.0,"delta":0.0194,"gamma":0.0,"vega":5.7562,"theta":-0.5536,"rho":0.878,"theo":11.5036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.65,"last_trade_time":"2026-02-04T10:43:54","percent_change":0.0,"prev_day_close":11.6500000953674},{"option":"NDXP260430P29000000","bid":3778.2,"bid_size":1.0,"ask":4133.4,"ask_size":1.0,"iv":0.1627,"open_interest":0.0,"volume":0.0,"delta":-0.9806,"gamma":0.0,"vega":5.7562,"theta":-0.1491,"rho":-54.2718,"theo":3953.4505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4094.44995117188},{"option":"NDXP260430C29200000","bid":8.6,"bid_size":3.0,"ask":10.6,"ask_size":6.0,"iv":0.1599,"open_interest":0.0,"volume":0.0,"delta":0.0161,"gamma":0.0,"vega":4.9442,"theta":-0.4754,"rho":0.726,"theo":9.3997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.70000004768372},{"option":"NDXP260430P29200000","bid":3974.6,"bid_size":1.0,"ask":4329.8,"ask_size":1.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":-0.984,"gamma":0.0,"vega":4.9442,"theta":-0.0506,"rho":-54.8041,"theo":4149.7472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4290.94995117188},{"option":"NDXP260430C29500000","bid":6.3,"bid_size":4.0,"ask":8.2,"ask_size":6.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":0.0123,"gamma":0.0,"vega":3.9606,"theta":-0.3825,"rho":0.5553,"theo":7.0709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.34999990463257},{"option":"NDXP260430P29500000","bid":4270.0,"bid_size":1.0,"ask":4624.3,"ask_size":1.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":-0.9877,"gamma":0.0,"vega":3.9606,"theta":0.0,"rho":-55.545,"theo":4445.0193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4584.94995117188},{"option":"NDXP260430C30000000","bid":4.0,"bid_size":5.0,"ask":5.9,"ask_size":7.0,"iv":0.1692,"open_interest":3.0,"volume":0.0,"delta":0.0081,"gamma":0.0,"vega":2.8003,"theta":-0.2738,"rho":0.3661,"theo":4.5984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":26.8,"last_trade_time":"2026-01-22T11:22:26","percent_change":0.0,"prev_day_close":5.04999995231628},{"option":"NDXP260430P30000000","bid":4763.9,"bid_size":1.0,"ask":5119.1,"ask_size":1.0,"iv":0.1784,"open_interest":0.0,"volume":0.0,"delta":-0.9919,"gamma":0.0,"vega":2.8003,"theta":0.0,"rho":-56.6847,"theo":4938.5482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5084.44995117188},{"option":"NDXP260430C30500000","bid":2.6,"bid_size":6.0,"ask":4.4,"ask_size":7.0,"iv":0.1755,"open_interest":0.0,"volume":0.0,"delta":0.0056,"gamma":0.0,"vega":2.0447,"theta":-0.2036,"rho":0.2522,"theo":3.1612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.5},{"option":"NDXP260430P30500000","bid":5258.6,"bid_size":1.0,"ask":5613.9,"ask_size":1.0,"iv":0.1881,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0,"vega":2.0444,"theta":0.0,"rho":-57.7492,"theo":5433.1119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5574.60009765625},{"option":"NDXP260430C31000000","bid":1.65,"bid_size":6.0,"ask":3.5,"ask_size":7.0,"iv":0.1825,"open_interest":44.0,"volume":0.0,"delta":0.0041,"gamma":0.0,"vega":1.5456,"theta":-0.1579,"rho":0.1827,"theo":2.2979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.5,"last_trade_time":"2026-02-17T15:44:43","percent_change":0.0,"prev_day_close":2.52500003576279},{"option":"NDXP260430P31000000","bid":5753.8,"bid_size":1.0,"ask":6109.1,"ask_size":1.0,"iv":0.1982,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":1.5454,"theta":0.0,"rho":-58.7692,"theo":5928.2503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6074.10009765625},{"option":"NDXP260430C32000000","bid":0.55,"bid_size":6.0,"ask":2.4,"ask_size":9.0,"iv":0.1956,"open_interest":0.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.9761,"theta":-0.1061,"rho":0.1083,"theo":1.4029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.52500005066395},{"option":"NDXP260430P32000000","bid":6744.8,"bid_size":1.0,"ask":7100.1,"ask_size":1.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.9763,"theta":0.0,"rho":-60.7444,"theo":6919.3589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7060.64990234375},{"option":"NDXP260430C33000000","bid":0.0,"bid_size":0.0,"ask":1.85,"ask_size":12.0,"iv":0.2088,"open_interest":121.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.6787,"theta":-0.079,"rho":0.0722,"theo":0.9747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-17T11:13:33","percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"NDXP260430P33000000","bid":7736.3,"bid_size":1.0,"ask":8091.7,"ask_size":1.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.6788,"theta":0.0,"rho":-62.6816,"theo":7910.9335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8056.75024414062},{"option":"NDXP260529C10000000","bid":14754.9,"bid_size":1.0,"ask":15109.7,"ask_size":1.0,"iv":0.6878,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":1.286,"theta":0.0,"rho":27.1635,"theo":14932.4579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14799.1499023438},{"option":"NDXP260529P10000000","bid":7.7,"bid_size":4.0,"ask":10.0,"ask_size":4.0,"iv":0.6864,"open_interest":0.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":1.2856,"theta":-0.4143,"rho":-0.2397,"theo":9.2904,"change":0.0,"open":0.0,"high":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":"NDXP260529C11000000","bid":13769.5,"bid_size":1.0,"ask":14124.0,"ask_size":1.0,"iv":0.6412,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":1.6876,"theta":0.0,"rho":29.8134,"theo":13946.5223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13807.9497070312},{"option":"NDXP260529P11000000","bid":10.7,"bid_size":3.0,"ask":13.0,"ask_size":4.0,"iv":0.64,"open_interest":0.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":1.6873,"theta":-0.5049,"rho":-0.323,"theo":11.9285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.8499999046326},{"option":"NDXP260529C12000000","bid":12789.8,"bid_size":1.0,"ask":13139.0,"ask_size":1.0,"iv":0.608,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":2.2081,"theta":0.0,"rho":32.4357,"theo":12961.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12823.2001953125},{"option":"NDXP260529P12000000","bid":14.3,"bid_size":4.0,"ask":16.8,"ask_size":4.0,"iv":0.5959,"open_interest":0.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":2.2082,"theta":-0.6146,"rho":-0.4341,"theo":15.3561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.8499999046326},{"option":"NDXP260529C13000000","bid":11799.9,"bid_size":1.0,"ask":12154.9,"ask_size":1.0,"iv":0.5528,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":2.8888,"theta":0.0,"rho":35.0164,"theo":11977.3177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11844.8002929688},{"option":"NDXP260529P13000000","bid":19.0,"bid_size":4.0,"ask":21.3,"ask_size":1.0,"iv":0.554,"open_interest":0.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":2.8889,"theta":-0.7484,"rho":-0.5866,"theo":19.8739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.6499996185303},{"option":"NDXP260529C14000000","bid":10817.0,"bid_size":1.0,"ask":11172.0,"ask_size":1.0,"iv":0.5131,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":3.7849,"theta":0.0,"rho":37.5414,"theo":10994.7707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10860.5},{"option":"NDXP260529P14000000","bid":25.0,"bid_size":1.0,"ask":27.3,"ask_size":8.0,"iv":0.5148,"open_interest":0.0,"volume":0.0,"delta":-0.0108,"gamma":0.0,"vega":3.7851,"theta":-0.9126,"rho":-0.7949,"theo":25.9009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.0},{"option":"NDXP260529C15000000","bid":9836.1,"bid_size":1.0,"ask":10191.3,"ask_size":1.0,"iv":0.4762,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0,"vega":4.968,"theta":0.0,"rho":39.9826,"theo":10014.4714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9882.0},{"option":"NDXP260529P15000000","bid":32.9,"bid_size":3.0,"ask":35.3,"ask_size":8.0,"iv":0.478,"open_interest":0.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":4.9682,"theta":-1.1179,"rho":-1.087,"theo":34.1757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.3499984741211},{"option":"NDXP260529C16000000","bid":8858.5,"bid_size":1.0,"ask":9213.5,"ask_size":1.0,"iv":0.4422,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0,"vega":6.5689,"theta":0.0,"rho":42.2967,"theo":9037.5085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8905.75},{"option":"NDXP260529P16000000","bid":43.9,"bid_size":7.0,"ask":46.4,"ask_size":7.0,"iv":0.4437,"open_interest":0.0,"volume":0.0,"delta":-0.0205,"gamma":0.0,"vega":6.5689,"theta":-1.377,"rho":-1.5061,"theo":45.7848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.1999988555908},{"option":"NDXP260529C17000000","bid":7888.7,"bid_size":1.0,"ask":8240.8,"ask_size":1.0,"iv":0.4127,"open_interest":0.0,"volume":0.0,"delta":0.9715,"gamma":0.0,"vega":8.6942,"theta":0.0,"rho":44.4348,"theo":8065.3035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7927.80004882812},{"option":"NDXP260529P17000000","bid":59.7,"bid_size":7.0,"ask":62.6,"ask_size":8.0,"iv":0.4123,"open_interest":0.0,"volume":0.0,"delta":-0.0286,"gamma":0.0,"vega":8.6942,"theta":-1.7,"rho":-2.1013,"theo":62.1534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.25},{"option":"NDXP260529C17500000","bid":7404.8,"bid_size":1.0,"ask":7757.1,"ask_size":1.0,"iv":0.3977,"open_interest":0.0,"volume":0.0,"delta":0.9662,"gamma":0.0,"vega":9.9964,"theta":0.0,"rho":45.4108,"theo":7581.6395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7450.34985351562},{"option":"NDXP260529P17500000","bid":70.4,"bid_size":6.0,"ask":73.3,"ask_size":8.0,"iv":0.3976,"open_interest":0.0,"volume":0.0,"delta":-0.034,"gamma":0.0,"vega":9.9964,"theta":-1.889,"rho":-2.4919,"theo":72.7761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.7000007629394},{"option":"NDXP260529C18000000","bid":6915.1,"bid_size":2.0,"ask":7275.5,"ask_size":1.0,"iv":0.3796,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0,"vega":11.5046,"theta":-0.0656,"rho":46.3105,"theo":7100.1315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6963.30004882812},{"option":"NDXP260529P18000000","bid":83.1,"bid_size":1.0,"ask":86.3,"ask_size":2.0,"iv":0.3834,"open_interest":0.0,"volume":0.0,"delta":-0.0404,"gamma":0.0,"vega":11.5046,"theta":-2.0997,"rho":-2.9588,"theo":85.555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.5999984741211},{"option":"NDXP260529C18500000","bid":6436.6,"bid_size":1.0,"ask":6796.2,"ask_size":1.0,"iv":0.3663,"open_interest":0.0,"volume":0.0,"delta":0.952,"gamma":0.0,"vega":13.2537,"theta":-0.4446,"rho":47.1012,"theo":6621.4109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6487.40014648438},{"option":"NDXP260529P18500000","bid":98.7,"bid_size":2.0,"ask":102.1,"ask_size":1.0,"iv":0.3699,"open_interest":0.0,"volume":0.0,"delta":-0.0481,"gamma":0.0,"vega":13.2533,"theta":-2.3354,"rho":-3.5346,"theo":101.1168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":107.5},{"option":"NDXP260529C19000000","bid":5961.6,"bid_size":2.0,"ask":6313.3,"ask_size":1.0,"iv":0.351,"open_interest":0.0,"volume":0.0,"delta":0.9426,"gamma":0.0,"vega":15.2492,"theta":-0.8517,"rho":47.7786,"theo":6146.2092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6017.10009765625},{"option":"NDXP260529P19000000","bid":117.9,"bid_size":2.0,"ask":121.5,"ask_size":1.0,"iv":0.3569,"open_interest":0.0,"volume":0.0,"delta":-0.0576,"gamma":0.0,"vega":15.2492,"theta":-2.5991,"rho":-4.224,"theo":120.2063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":128.099998474121},{"option":"NDXP260529C19500000","bid":5504.5,"bid_size":1.0,"ask":5850.9,"ask_size":1.0,"iv":0.3455,"open_interest":0.0,"volume":0.0,"delta":0.9311,"gamma":0.0,"vega":17.5622,"theta":-1.2873,"rho":48.2907,"theo":5675.3844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5548.39990234375},{"option":"NDXP260529P19500000","bid":141.3,"bid_size":2.0,"ask":145.1,"ask_size":1.0,"iv":0.3442,"open_interest":0.0,"volume":1.0,"delta":-0.069,"gamma":0.0,"vega":17.5622,"theta":-2.8914,"rho":-5.0785,"theo":143.6683,"change":-8.35,"open":144.8,"high":144.8,"low":144.8,"tick":"down","last_trade_price":144.8,"last_trade_time":"2026-02-18T09:43:22","percent_change":-5.45217,"prev_day_close":153.150001525879},{"option":"NDXP260529C19800000","bid":5224.6,"bid_size":1.0,"ask":5571.0,"ask_size":1.0,"iv":0.3379,"open_interest":0.0,"volume":0.0,"delta":0.9231,"gamma":0.0,"vega":19.07,"theta":-1.5618,"rho":48.5229,"theo":5395.371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260529P19800000","bid":157.7,"bid_size":2.0,"ask":161.4,"ask_size":1.0,"iv":0.3367,"open_interest":0.0,"volume":0.0,"delta":-0.077,"gamma":0.0,"vega":19.07,"theta":-3.0799,"rho":-5.6663,"theo":160.227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260529C20000000","bid":5038.8,"bid_size":2.0,"ask":5394.1,"ask_size":1.0,"iv":0.333,"open_interest":0.0,"volume":0.0,"delta":0.9172,"gamma":0.0,"vega":20.1476,"theta":-1.7495,"rho":48.6383,"theo":5209.8356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5080.75},{"option":"NDXP260529P20000000","bid":169.7,"bid_size":1.0,"ask":173.6,"ask_size":1.0,"iv":0.3319,"open_interest":1.0,"volume":0.0,"delta":-0.0829,"gamma":0.0,"vega":20.1476,"theta":-3.2102,"rho":-6.0976,"theo":172.4063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.3,"last_trade_time":"2026-02-17T13:21:42","percent_change":0.0,"prev_day_close":183.75},{"option":"NDXP260529C20200000","bid":4854.0,"bid_size":1.0,"ask":5199.8,"ask_size":1.0,"iv":0.3282,"open_interest":0.0,"volume":0.0,"delta":0.9109,"gamma":0.0,"vega":21.2853,"theta":-1.9404,"rho":48.7132,"theo":5025.2936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4899.10009765625},{"option":"NDXP260529P20200000","bid":182.6,"bid_size":2.0,"ask":186.6,"ask_size":1.0,"iv":0.327,"open_interest":0.0,"volume":0.0,"delta":-0.0892,"gamma":0.0,"vega":21.2853,"theta":-3.3438,"rho":-6.5693,"theo":185.579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.699996948242},{"option":"NDXP260529C20400000","bid":4665.3,"bid_size":1.0,"ask":5015.3,"ask_size":1.0,"iv":0.3224,"open_interest":0.0,"volume":0.0,"delta":0.9041,"gamma":0.0,"vega":22.4619,"theta":-2.1341,"rho":48.751,"theo":4841.8186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4712.5},{"option":"NDXP260529P20400000","bid":196.6,"bid_size":2.0,"ask":200.8,"ask_size":1.0,"iv":0.3223,"open_interest":0.0,"volume":0.0,"delta":-0.096,"gamma":0.0,"vega":22.4619,"theta":-3.4802,"rho":-7.0781,"theo":199.8187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.75},{"option":"NDXP260529C20500000","bid":4573.8,"bid_size":1.0,"ask":4923.9,"ask_size":1.0,"iv":0.32,"open_interest":0.0,"volume":0.0,"delta":0.9006,"gamma":0.0,"vega":23.0603,"theta":-2.2318,"rho":48.7587,"theo":4750.4989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4623.44995117188},{"option":"NDXP260529P20500000","bid":204.0,"bid_size":1.0,"ask":208.3,"ask_size":1.0,"iv":0.3199,"open_interest":0.0,"volume":0.0,"delta":-0.0996,"gamma":0.0,"vega":23.0603,"theta":-3.5493,"rho":-7.3438,"theo":207.3563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.699996948242},{"option":"NDXP260529C20600000","bid":4482.7,"bid_size":1.0,"ask":4832.8,"ask_size":1.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":0.8969,"gamma":0.0,"vega":23.667,"theta":-2.33,"rho":48.759,"theo":4659.4649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4532.5},{"option":"NDXP260529P20600000","bid":211.8,"bid_size":1.0,"ask":215.9,"ask_size":1.0,"iv":0.3176,"open_interest":0.0,"volume":0.0,"delta":-0.1033,"gamma":0.0,"vega":23.667,"theta":-3.6188,"rho":-7.6168,"theo":215.1797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":228.949996948242},{"option":"NDXP260529C20800000","bid":4303.0,"bid_size":1.0,"ask":4660.5,"ask_size":1.0,"iv":0.3148,"open_interest":0.0,"volume":0.0,"delta":0.889,"gamma":0.0,"vega":24.9184,"theta":-2.5275,"rho":48.7322,"theo":4478.2806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4349.09985351562},{"option":"NDXP260529P20800000","bid":227.9,"bid_size":1.0,"ask":232.4,"ask_size":1.0,"iv":0.3129,"open_interest":1.0,"volume":0.0,"delta":-0.1111,"gamma":0.0,"vega":24.9184,"theta":-3.7589,"rho":-8.1903,"theo":231.7101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.6,"last_trade_time":"2026-02-03T14:56:16","percent_change":0.0,"prev_day_close":246.449996948242},{"option":"NDXP260529C21000000","bid":4123.2,"bid_size":1.0,"ask":4480.4,"ask_size":1.0,"iv":0.3101,"open_interest":0.0,"volume":0.0,"delta":0.8807,"gamma":0.0,"vega":26.231,"theta":-2.7257,"rho":48.656,"theo":4298.3411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4171.69995117188},{"option":"NDXP260529P21000000","bid":245.5,"bid_size":1.0,"ask":250.3,"ask_size":1.0,"iv":0.3082,"open_interest":1.0,"volume":0.0,"delta":-0.1194,"gamma":0.0,"vega":26.231,"theta":-3.8998,"rho":-8.8131,"theo":249.4854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.1,"last_trade_time":"2026-02-03T14:56:16","percent_change":0.0,"prev_day_close":265.300003051758},{"option":"NDXP260529C21200000","bid":3944.4,"bid_size":1.0,"ask":4301.1,"ask_size":1.0,"iv":0.3052,"open_interest":0.0,"volume":0.0,"delta":0.8717,"gamma":0.0,"vega":27.5857,"theta":-2.9239,"rho":48.528,"theo":4119.7461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3991.05004882812},{"option":"NDXP260529P21200000","bid":264.5,"bid_size":1.0,"ask":269.3,"ask_size":1.0,"iv":0.3036,"open_interest":12.0,"volume":10.0,"delta":-0.1284,"gamma":0.0,"vega":27.5857,"theta":-4.0406,"rho":-9.4877,"theo":268.6051,"change":-44.73,"open":242.43,"high":242.48,"low":240.82,"tick":"down","last_trade_price":240.82,"last_trade_time":"2026-02-18T10:27:50","percent_change":-15.6645,"prev_day_close":285.549987792969},{"option":"NDXP260529C21400000","bid":3766.2,"bid_size":1.0,"ask":4124.4,"ask_size":1.0,"iv":0.3004,"open_interest":0.0,"volume":0.0,"delta":0.8622,"gamma":0.0001,"vega":28.956,"theta":-3.1213,"rho":48.3608,"theo":3942.5802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3814.54992675781},{"option":"NDXP260529P21400000","bid":284.6,"bid_size":1.0,"ask":290.1,"ask_size":1.0,"iv":0.2989,"open_interest":0.0,"volume":0.0,"delta":-0.138,"gamma":0.0001,"vega":28.956,"theta":-4.1808,"rho":-10.2016,"theo":289.1539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":307.449996948242},{"option":"NDXP260529C21600000","bid":3589.9,"bid_size":1.0,"ask":3948.0,"ask_size":1.0,"iv":0.2955,"open_interest":0.0,"volume":0.0,"delta":0.8519,"gamma":0.0001,"vega":30.3529,"theta":-3.3172,"rho":48.154,"theo":3766.9097,"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":3639.59997558594},{"option":"NDXP260529P21600000","bid":306.5,"bid_size":1.0,"ask":311.9,"ask_size":1.0,"iv":0.2942,"open_interest":4.0,"volume":0.0,"delta":-0.1482,"gamma":0.0001,"vega":30.3529,"theta":-4.3193,"rho":-10.955,"theo":311.1981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.77,"last_trade_time":"2026-02-17T14:30:33","percent_change":0.0,"prev_day_close":330.899993896484},{"option":"NDXP260529C21800000","bid":3415.0,"bid_size":1.0,"ask":3772.9,"ask_size":1.0,"iv":0.2905,"open_interest":0.0,"volume":1.0,"delta":0.841,"gamma":0.0001,"vega":31.8007,"theta":-3.5106,"rho":47.887,"theo":3592.8357,"change":190.59,"open":3663.44,"high":3663.44,"low":3663.44,"tick":"up","last_trade_price":3663.44,"last_trade_time":"2026-02-18T10:08:04","percent_change":5.488,"prev_day_close":3472.84997558594},{"option":"NDXP260529P21800000","bid":330.2,"bid_size":1.0,"ask":335.5,"ask_size":1.0,"iv":0.2897,"open_interest":1.0,"volume":0.0,"delta":-0.1591,"gamma":0.0001,"vega":31.8007,"theta":-4.4554,"rho":-11.7687,"theo":334.8389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.9,"last_trade_time":"2026-02-17T14:42:56","percent_change":0.0,"prev_day_close":356.199996948242},{"option":"NDXP260529C22000000","bid":3242.7,"bid_size":1.0,"ask":3597.6,"ask_size":1.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.8294,"gamma":0.0001,"vega":33.2816,"theta":-3.7006,"rho":47.5526,"theo":3420.5051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3303.0},{"option":"NDXP260529P22000000","bid":355.7,"bid_size":1.0,"ask":361.0,"ask_size":1.0,"iv":0.285,"open_interest":1.0,"volume":10.0,"delta":-0.1708,"gamma":0.0001,"vega":33.2816,"theta":-4.588,"rho":-12.6497,"theo":360.223,"change":-57.57,"open":327.83,"high":327.88,"low":325.68,"tick":"up","last_trade_price":325.73,"last_trade_time":"2026-02-18T10:27:50","percent_change":-15.0196,"prev_day_close":383.299987792969},{"option":"NDXP260529C22200000","bid":3067.6,"bid_size":1.0,"ask":3427.0,"ask_size":1.0,"iv":0.2802,"open_interest":0.0,"volume":0.0,"delta":0.8169,"gamma":0.0001,"vega":34.7593,"theta":-3.8862,"rho":47.1689,"theo":3250.0496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3134.25},{"option":"NDXP260529P22200000","bid":382.8,"bid_size":1.0,"ask":388.3,"ask_size":1.0,"iv":0.2804,"open_interest":2.0,"volume":0.0,"delta":-0.1832,"gamma":0.0001,"vega":34.7593,"theta":-4.7163,"rho":-13.5801,"theo":387.4822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":340.33,"last_trade_time":"2026-02-10T14:19:28","percent_change":0.0,"prev_day_close":412.449996948242},{"option":"NDXP260529C22400000","bid":2898.3,"bid_size":1.0,"ask":3258.3,"ask_size":1.0,"iv":0.2756,"open_interest":0.0,"volume":0.0,"delta":0.8036,"gamma":0.0001,"vega":36.2436,"theta":-4.0664,"rho":46.7352,"theo":3081.575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2970.90002441406},{"option":"NDXP260529P22400000","bid":412.1,"bid_size":1.0,"ask":417.7,"ask_size":1.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":-0.1965,"gamma":0.0001,"vega":36.2436,"theta":-4.8392,"rho":-14.5605,"theo":416.7224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.75},{"option":"NDXP260529C22600000","bid":2732.4,"bid_size":1.0,"ask":3090.8,"ask_size":1.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":0.7895,"gamma":0.0001,"vega":37.7592,"theta":-4.2401,"rho":46.2219,"theo":2915.2386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2797.25},{"option":"NDXP260529P22600000","bid":443.5,"bid_size":1.0,"ask":449.3,"ask_size":1.0,"iv":0.2711,"open_interest":0.0,"volume":0.0,"delta":-0.2106,"gamma":0.0001,"vega":37.7592,"theta":-4.9555,"rho":-15.6204,"theo":448.1007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":477.399993896484},{"option":"NDXP260529C22800000","bid":2580.9,"bid_size":1.0,"ask":2926.8,"ask_size":1.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":0.7745,"gamma":0.0001,"vega":39.2751,"theta":-4.4058,"rho":45.6273,"theo":2751.2519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2637.65002441406},{"option":"NDXP260529P22800000","bid":477.3,"bid_size":1.0,"ask":483.2,"ask_size":1.0,"iv":0.2666,"open_interest":0.0,"volume":0.0,"delta":-0.2257,"gamma":0.0001,"vega":39.2751,"theta":-5.0639,"rho":-16.7617,"theo":481.8287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":513.5},{"option":"NDXP260529C23000000","bid":2419.4,"bid_size":1.0,"ask":2765.8,"ask_size":1.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.7584,"gamma":0.0001,"vega":40.7537,"theta":-4.5624,"rho":44.9781,"theo":2589.7835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2483.65002441406},{"option":"NDXP260529P23000000","bid":513.5,"bid_size":1.0,"ask":519.7,"ask_size":1.0,"iv":0.2619,"open_interest":1.0,"volume":0.0,"delta":-0.2417,"gamma":0.0001,"vega":40.7537,"theta":-5.1631,"rho":-17.9575,"theo":518.075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":426.85,"last_trade_time":"2026-02-11T09:43:54","percent_change":0.0,"prev_day_close":552.350006103516},{"option":"NDXP260529C23200000","bid":2256.7,"bid_size":1.0,"ask":2606.2,"ask_size":1.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.7414,"gamma":0.0001,"vega":42.2158,"theta":-4.7084,"rho":44.2556,"theo":2430.9859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2325.59997558594},{"option":"NDXP260529P23200000","bid":552.2,"bid_size":1.0,"ask":558.6,"ask_size":1.0,"iv":0.2572,"open_interest":0.0,"volume":0.0,"delta":-0.2587,"gamma":0.0001,"vega":42.2158,"theta":-5.2518,"rho":-19.2267,"theo":556.9921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.049987792969},{"option":"NDXP260529C23400000","bid":2101.8,"bid_size":1.0,"ask":2460.8,"ask_size":1.0,"iv":0.2542,"open_interest":0.0,"volume":0.0,"delta":0.7233,"gamma":0.0001,"vega":43.6638,"theta":-4.8421,"rho":43.4272,"theo":2275.1027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2169.25},{"option":"NDXP260529P23400000","bid":594.3,"bid_size":1.0,"ask":600.8,"ask_size":1.0,"iv":0.2526,"open_interest":0.0,"volume":0.0,"delta":-0.2768,"gamma":0.0001,"vega":43.6638,"theta":-5.3282,"rho":-20.6017,"theo":598.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.899993896484},{"option":"NDXP260529C23600000","bid":1948.7,"bid_size":1.0,"ask":2305.0,"ask_size":1.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":0.7041,"gamma":0.0001,"vega":45.0432,"theta":-4.9617,"rho":42.5233,"theo":2122.3796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2026.29998779297},{"option":"NDXP260529P23600000","bid":638.9,"bid_size":1.0,"ask":645.5,"ask_size":1.0,"iv":0.2479,"open_interest":0.0,"volume":0.0,"delta":-0.296,"gamma":0.0001,"vega":45.0432,"theta":-5.3904,"rho":-22.0522,"theo":643.8152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":687.149993896484},{"option":"NDXP260529C23700000","bid":2018.5,"bid_size":1.0,"ask":2079.3,"ask_size":1.0,"iv":0.2461,"open_interest":0.0,"volume":0.0,"delta":0.6941,"gamma":0.0001,"vega":45.7015,"theta":-5.0156,"rho":42.0493,"theo":2047.2542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1952.75},{"option":"NDXP260529P23700000","bid":662.3,"bid_size":1.0,"ask":668.8,"ask_size":1.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":-0.3061,"gamma":0.0001,"vega":45.7015,"theta":-5.4157,"rho":-22.7996,"theo":667.5472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.549987792969},{"option":"NDXP260529C23800000","bid":1945.4,"bid_size":1.0,"ask":2004.8,"ask_size":1.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.6837,"gamma":0.0001,"vega":46.3443,"theta":-5.0654,"rho":41.5515,"theo":1972.9849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1880.29998779297},{"option":"NDXP260529P23800000","bid":686.9,"bid_size":1.0,"ask":693.8,"ask_size":1.0,"iv":0.2432,"open_interest":1.0,"volume":1.0,"delta":-0.3164,"gamma":0.0001,"vega":46.3443,"theta":-5.4369,"rho":-23.5707,"theo":692.1353,"change":-11.1,"open":727.8,"high":727.8,"low":727.8,"tick":"down","last_trade_price":727.8,"last_trade_time":"2026-02-18T09:31:36","percent_change":-1.50224,"prev_day_close":738.900024414062},{"option":"NDXP260529C23900000","bid":1872.4,"bid_size":1.0,"ask":1930.9,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.6731,"gamma":0.0001,"vega":46.9726,"theta":-5.1108,"rho":41.022,"theo":1899.6097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1808.65002441406},{"option":"NDXP260529P23900000","bid":712.2,"bid_size":1.0,"ask":719.1,"ask_size":1.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":-0.327,"gamma":0.0001,"vega":46.9726,"theta":-5.4536,"rho":-24.3736,"theo":717.6175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.100006103516},{"option":"NDXP260529C24000000","bid":1800.0,"bid_size":1.0,"ask":1856.0,"ask_size":1.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":0.6622,"gamma":0.0001,"vega":47.5806,"theta":-5.1514,"rho":40.4605,"theo":1827.1725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1738.09997558594},{"option":"NDXP260529P24000000","bid":738.4,"bid_size":1.0,"ask":745.3,"ask_size":1.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":-0.3379,"gamma":0.0001,"vega":47.5806,"theta":-5.4654,"rho":-25.2083,"theo":744.0376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":794.350006103516},{"option":"NDXP260529C24100000","bid":1729.1,"bid_size":1.0,"ask":1786.1,"ask_size":1.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.651,"gamma":0.0001,"vega":48.1592,"theta":-5.1868,"rho":39.8764,"theo":1755.7106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1668.45001220703},{"option":"NDXP260529P24100000","bid":765.7,"bid_size":1.0,"ask":772.8,"ask_size":1.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":-0.3491,"gamma":0.0001,"vega":48.1592,"theta":-5.4723,"rho":-26.0657,"theo":771.433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.600006103516},{"option":"NDXP260529C24200000","bid":1658.3,"bid_size":1.0,"ask":1719.0,"ask_size":1.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":0.6395,"gamma":0.0001,"vega":48.7016,"theta":-5.2171,"rho":39.2784,"theo":1685.2488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1600.0},{"option":"NDXP260529P24200000","bid":794.3,"bid_size":1.0,"ask":801.4,"ask_size":1.0,"iv":0.2338,"open_interest":0.0,"volume":0.0,"delta":-0.3607,"gamma":0.0001,"vega":48.7016,"theta":-5.4738,"rho":-26.9372,"theo":799.8286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":853.899993896484},{"option":"NDXP260529C24300000","bid":1588.9,"bid_size":1.0,"ask":1644.6,"ask_size":1.0,"iv":0.2324,"open_interest":1.0,"volume":0.0,"delta":0.6276,"gamma":0.0001,"vega":49.2078,"theta":-5.2418,"rho":38.6657,"theo":1615.8068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1432.38,"last_trade_time":"2026-02-17T10:17:23","percent_change":0.0,"prev_day_close":1532.54998779297},{"option":"NDXP260529P24300000","bid":823.5,"bid_size":1.0,"ask":830.8,"ask_size":1.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":-0.3725,"gamma":0.0001,"vega":49.2078,"theta":-5.4699,"rho":-27.8232,"theo":829.244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":885.350006103516},{"option":"NDXP260529C24400000","bid":1521.2,"bid_size":1.0,"ask":1570.1,"ask_size":1.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.6155,"gamma":0.0001,"vega":49.6808,"theta":-5.2609,"rho":38.0275,"theo":1547.4144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1466.25},{"option":"NDXP260529P24400000","bid":854.0,"bid_size":1.0,"ask":861.3,"ask_size":1.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":-0.3846,"gamma":0.0001,"vega":49.6808,"theta":-5.4603,"rho":-28.7347,"theo":859.709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.950012207031},{"option":"NDXP260529C24500000","bid":1453.8,"bid_size":1.0,"ask":1502.2,"ask_size":1.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.6031,"gamma":0.0001,"vega":50.1201,"theta":-5.2739,"rho":37.3534,"theo":1480.1187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1401.5},{"option":"NDXP260529P24500000","bid":885.6,"bid_size":1.0,"ask":893.0,"ask_size":1.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":-0.3971,"gamma":0.0001,"vega":50.1201,"theta":-5.4447,"rho":-29.6821,"theo":891.2706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":951.850006103516},{"option":"NDXP260529C24600000","bid":1388.5,"bid_size":1.0,"ask":1435.5,"ask_size":1.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.5903,"gamma":0.0001,"vega":50.5196,"theta":-5.2806,"rho":36.6454,"theo":1413.9747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1337.35003662109},{"option":"NDXP260529P24600000","bid":917.9,"bid_size":1.0,"ask":925.3,"ask_size":1.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":-0.4098,"gamma":0.0001,"vega":50.5196,"theta":-5.4227,"rho":-30.6634,"theo":923.9839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":986.900024414062},{"option":"NDXP260529C24700000","bid":1346.3,"bid_size":1.0,"ask":1353.6,"ask_size":1.0,"iv":0.2224,"open_interest":0.0,"volume":0.0,"delta":0.5773,"gamma":0.0001,"vega":50.8714,"theta":-5.2807,"rho":35.9171,"theo":1349.0266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1274.90002441406},{"option":"NDXP260529P24700000","bid":952.3,"bid_size":1.0,"ask":959.8,"ask_size":1.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":-0.4229,"gamma":0.0001,"vega":50.8714,"theta":-5.3941,"rho":-31.6651,"theo":957.8933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1023.14996337891},{"option":"NDXP260529C24800000","bid":1282.4,"bid_size":1.0,"ask":1289.9,"ask_size":1.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":0.5639,"gamma":0.0001,"vega":51.171,"theta":-5.274,"rho":35.1782,"theo":1285.3029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1213.54998779297},{"option":"NDXP260529P24800000","bid":966.2,"bid_size":1.0,"ask":1019.2,"ask_size":1.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":-0.4362,"gamma":0.0001,"vega":51.171,"theta":-5.3588,"rho":-32.6773,"theo":993.0269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1060.79998779297},{"option":"NDXP260529C24900000","bid":1220.0,"bid_size":1.0,"ask":1227.5,"ask_size":1.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.5502,"gamma":0.0001,"vega":51.4178,"theta":-5.2605,"rho":34.4219,"theo":1222.8326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1151.79998779297},{"option":"NDXP260529P24900000","bid":1002.5,"bid_size":1.0,"ask":1056.1,"ask_size":1.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":-0.4499,"gamma":0.0001,"vega":51.4178,"theta":-5.3166,"rho":-33.7069,"theo":1029.414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1099.75},{"option":"NDXP260529C25000000","bid":1159.2,"bid_size":1.0,"ask":1166.5,"ask_size":1.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.5363,"gamma":0.0001,"vega":51.6103,"theta":-5.2398,"rho":33.6322,"theo":1161.6661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1093.29998779297},{"option":"NDXP260529P25000000","bid":1040.1,"bid_size":1.0,"ask":1094.3,"ask_size":1.0,"iv":0.2148,"open_interest":1.0,"volume":0.0,"delta":-0.4638,"gamma":0.0001,"vega":51.6103,"theta":-5.2673,"rho":-34.7699,"theo":1067.1048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":898.0,"last_trade_time":"2026-02-10T10:44:00","percent_change":0.0,"prev_day_close":1139.79998779297},{"option":"NDXP260529C25100000","bid":1099.7,"bid_size":1.0,"ask":1106.9,"ask_size":1.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.5221,"gamma":0.0001,"vega":51.7437,"theta":-5.2119,"rho":32.8044,"theo":1101.8729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.25},{"option":"NDXP260529P25100000","bid":1080.0,"bid_size":1.0,"ask":1134.4,"ask_size":1.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":-0.4781,"gamma":0.0001,"vega":51.7437,"theta":-5.2106,"rho":-35.8711,"theo":1106.169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1181.75},{"option":"NDXP260529C25200000","bid":1041.3,"bid_size":1.0,"ask":1048.8,"ask_size":1.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":0.5075,"gamma":0.0001,"vega":51.8133,"theta":-5.1763,"rho":31.9534,"theo":1043.5167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.700012207031},{"option":"NDXP260529P25200000","bid":1120.7,"bid_size":1.0,"ask":1175.3,"ask_size":1.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":-0.4926,"gamma":0.0001,"vega":51.8133,"theta":-5.1464,"rho":-36.9953,"theo":1146.6702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1224.89996337891},{"option":"NDXP260529C25300000","bid":984.7,"bid_size":1.0,"ask":992.1,"ask_size":1.0,"iv":0.2088,"open_interest":1.0,"volume":0.0,"delta":0.4928,"gamma":0.0001,"vega":51.8169,"theta":-5.1332,"rho":31.096,"theo":986.6377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1249.03,"last_trade_time":"2026-02-11T09:43:54","percent_change":0.0,"prev_day_close":926.75},{"option":"NDXP260529P25300000","bid":1163.0,"bid_size":1.0,"ask":1213.1,"ask_size":1.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":-0.5074,"gamma":0.0001,"vega":51.8169,"theta":-5.0746,"rho":-38.1261,"theo":1188.6485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1269.75},{"option":"NDXP260529C25400000","bid":929.7,"bid_size":1.0,"ask":937.0,"ask_size":1.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":0.4777,"gamma":0.0001,"vega":51.7521,"theta":-5.0825,"rho":30.2268,"theo":931.27,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":874.300018310547},{"option":"NDXP260529P25400000","bid":1207.4,"bid_size":1.0,"ask":1257.8,"ask_size":1.0,"iv":0.2064,"open_interest":0.0,"volume":0.0,"delta":-0.5224,"gamma":0.0001,"vega":51.7521,"theta":-4.9953,"rho":-39.2686,"theo":1232.1382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1315.54998779297},{"option":"NDXP260529C25500000","bid":876.2,"bid_size":1.0,"ask":883.1,"ask_size":1.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":0.4625,"gamma":0.0001,"vega":51.6121,"theta":-5.0243,"rho":29.3262,"theo":877.4711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.449981689453},{"option":"NDXP260529P25500000","bid":1252.7,"bid_size":1.0,"ask":1304.0,"ask_size":1.0,"iv":0.2037,"open_interest":0.0,"volume":0.0,"delta":-0.5377,"gamma":0.0001,"vega":51.6121,"theta":-4.9084,"rho":-40.4425,"theo":1277.1967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1364.0},{"option":"NDXP260529C25600000","bid":824.5,"bid_size":1.0,"ask":831.4,"ask_size":1.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":0.447,"gamma":0.0001,"vega":51.3907,"theta":-4.9584,"rho":28.3908,"theo":825.3198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":774.25},{"option":"NDXP260529P25600000","bid":1300.4,"bid_size":1.0,"ask":1351.9,"ask_size":1.0,"iv":0.2023,"open_interest":0.0,"volume":0.0,"delta":-0.5531,"gamma":0.0001,"vega":51.3907,"theta":-4.8138,"rho":-41.6513,"theo":1323.9027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1413.54998779297},{"option":"NDXP260529C25700000","bid":773.7,"bid_size":1.0,"ask":780.7,"ask_size":1.0,"iv":0.2,"open_interest":0.0,"volume":0.0,"delta":0.4314,"gamma":0.0001,"vega":51.09,"theta":-4.8848,"rho":27.4424,"theo":774.8784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.700012207031},{"option":"NDXP260529P25700000","bid":1347.2,"bid_size":1.0,"ask":1401.4,"ask_size":1.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":-0.5688,"gamma":0.0001,"vega":51.09,"theta":-4.7116,"rho":-42.873,"theo":1372.3187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1464.79998779297},{"option":"NDXP260529C25800000","bid":725.2,"bid_size":1.0,"ask":732.0,"ask_size":1.0,"iv":0.1979,"open_interest":0.0,"volume":0.0,"delta":0.4156,"gamma":0.0001,"vega":50.715,"theta":-4.8037,"rho":26.4976,"theo":726.175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":680.850006103516},{"option":"NDXP260529P25800000","bid":1397.7,"bid_size":1.0,"ask":1451.9,"ask_size":1.0,"iv":0.1985,"open_interest":0.0,"volume":0.0,"delta":-0.5846,"gamma":0.0001,"vega":50.715,"theta":-4.6018,"rho":-44.0911,"theo":1422.4726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1517.75},{"option":"NDXP260529C25900000","bid":678.5,"bid_size":1.0,"ask":685.4,"ask_size":1.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":0.3997,"gamma":0.0001,"vega":50.2598,"theta":-4.7154,"rho":25.5424,"theo":679.2351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":636.75},{"option":"NDXP260529P25900000","bid":1450.2,"bid_size":1.0,"ask":1505.0,"ask_size":1.0,"iv":0.1963,"open_interest":0.0,"volume":0.0,"delta":-0.6005,"gamma":0.0001,"vega":50.2598,"theta":-4.4849,"rho":-45.3196,"theo":1474.39,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1572.20001220703},{"option":"NDXP260529C26000000","bid":633.4,"bid_size":1.0,"ask":640.0,"ask_size":1.0,"iv":0.1938,"open_interest":0.0,"volume":0.0,"delta":0.3837,"gamma":0.0001,"vega":49.711,"theta":-4.6201,"rho":24.5578,"theo":634.1121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.350006103516},{"option":"NDXP260529P26000000","bid":1504.0,"bid_size":1.0,"ask":1558.3,"ask_size":1.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":-0.6165,"gamma":0.0001,"vega":49.711,"theta":-4.3609,"rho":-46.5775,"theo":1528.1244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1625.19995117188},{"option":"NDXP260529C26100000","bid":590.0,"bid_size":1.0,"ask":596.5,"ask_size":1.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":0.3676,"gamma":0.0001,"vega":49.0686,"theta":-4.5178,"rho":23.5572,"theo":590.8605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.75},{"option":"NDXP260529P26100000","bid":1558.1,"bid_size":1.0,"ask":1614.3,"ask_size":1.0,"iv":0.1929,"open_interest":0.0,"volume":0.0,"delta":-0.6325,"gamma":0.0001,"vega":49.0686,"theta":-4.2299,"rho":-47.8514,"theo":1583.7302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1687.10003662109},{"option":"NDXP260529C26200000","bid":548.9,"bid_size":1.0,"ask":555.3,"ask_size":1.0,"iv":0.1898,"open_interest":0.0,"volume":0.0,"delta":0.3516,"gamma":0.0001,"vega":48.3497,"theta":-4.4089,"rho":22.5687,"theo":549.4923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.850006103516},{"option":"NDXP260529P26200000","bid":1616.3,"bid_size":1.0,"ask":1673.0,"ask_size":1.0,"iv":0.1902,"open_interest":0.0,"volume":0.0,"delta":-0.6486,"gamma":0.0001,"vega":48.3497,"theta":-4.0923,"rho":-49.1133,"theo":1641.2193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.19995117188},{"option":"NDXP260529C26300000","bid":509.0,"bid_size":1.0,"ask":515.4,"ask_size":1.0,"iv":0.1878,"open_interest":10.0,"volume":0.0,"delta":0.3356,"gamma":0.0001,"vega":47.5587,"theta":-4.2939,"rho":21.5893,"theo":509.9934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":555.72,"last_trade_time":"2026-02-13T11:56:59","percent_change":0.0,"prev_day_close":477.699996948242},{"option":"NDXP260529P26300000","bid":1675.1,"bid_size":1.0,"ask":1732.8,"ask_size":1.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":-0.6646,"gamma":0.0001,"vega":47.5587,"theta":-3.9486,"rho":-50.366,"theo":1700.5778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1808.95001220703},{"option":"NDXP260529C26400000","bid":471.3,"bid_size":1.0,"ask":477.5,"ask_size":1.0,"iv":0.1859,"open_interest":0.0,"volume":0.0,"delta":0.3196,"gamma":0.0001,"vega":46.6769,"theta":-4.1731,"rho":20.5948,"theo":472.3739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.400009155273},{"option":"NDXP260529P26400000","bid":1735.7,"bid_size":1.0,"ask":1794.6,"ask_size":1.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":-0.6805,"gamma":0.0001,"vega":46.6769,"theta":-3.7992,"rho":-51.6339,"theo":1761.8156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1872.64996337891},{"option":"NDXP260529C26500000","bid":435.2,"bid_size":1.0,"ask":441.4,"ask_size":1.0,"iv":0.184,"open_interest":0.0,"volume":0.0,"delta":0.3038,"gamma":0.0001,"vega":45.6978,"theta":-4.0469,"rho":19.5906,"theo":436.6579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.900009155273},{"option":"NDXP260529P26500000","bid":1798.4,"bid_size":1.0,"ask":1857.0,"ask_size":1.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":-0.6963,"gamma":0.0001,"vega":45.6978,"theta":-3.6443,"rho":-52.9114,"theo":1824.957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1941.29998779297},{"option":"NDXP260529C26600000","bid":401.3,"bid_size":1.0,"ask":407.3,"ask_size":1.0,"iv":0.1822,"open_interest":0.0,"volume":0.0,"delta":0.2882,"gamma":0.0001,"vega":44.6479,"theta":-3.9158,"rho":18.6085,"theo":402.831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.150009155273},{"option":"NDXP260529P26600000","bid":1714.0,"bid_size":1.0,"ask":2072.9,"ask_size":1.0,"iv":0.1827,"open_interest":0.0,"volume":0.0,"delta":-0.7119,"gamma":0.0001,"vega":44.6479,"theta":-3.4845,"rho":-54.1668,"theo":1889.9874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2005.84997558594},{"option":"NDXP260529C26700000","bid":369.1,"bid_size":1.0,"ask":375.0,"ask_size":1.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":0.2728,"gamma":0.0001,"vega":43.544,"theta":-3.7804,"rho":17.6499,"theo":370.8468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":347.350006103516},{"option":"NDXP260529P26700000","bid":1778.7,"bid_size":1.0,"ask":2137.9,"ask_size":1.0,"iv":0.1806,"open_interest":0.0,"volume":0.0,"delta":-0.7273,"gamma":0.0001,"vega":43.544,"theta":-3.3204,"rho":-55.3988,"theo":1956.8606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2074.55004882812},{"option":"NDXP260529C26800000","bid":338.9,"bid_size":1.0,"ask":344.6,"ask_size":1.0,"iv":0.1788,"open_interest":1.0,"volume":0.0,"delta":0.2577,"gamma":0.0001,"vega":42.3652,"theta":-3.6413,"rho":16.6893,"theo":340.6847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":497.9,"last_trade_time":"2026-02-11T09:43:54","percent_change":0.0,"prev_day_close":318.800003051758},{"option":"NDXP260529P26800000","bid":1847.3,"bid_size":1.0,"ask":2205.8,"ask_size":1.0,"iv":0.1789,"open_interest":0.0,"volume":0.0,"delta":-0.7425,"gamma":0.0001,"vega":42.3652,"theta":-3.1527,"rho":-56.6327,"theo":2025.5559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2148.65002441406},{"option":"NDXP260529C26900000","bid":310.4,"bid_size":1.0,"ask":316.1,"ask_size":1.0,"iv":0.1772,"open_interest":0.0,"volume":0.0,"delta":0.2428,"gamma":0.0001,"vega":41.1008,"theta":-3.4991,"rho":15.7324,"theo":312.343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.75},{"option":"NDXP260529P26900000","bid":1916.1,"bid_size":1.0,"ask":2274.4,"ask_size":1.0,"iv":0.1768,"open_interest":0.0,"volume":0.0,"delta":-0.7573,"gamma":0.0001,"vega":41.1008,"theta":-2.9819,"rho":-57.8629,"theo":2096.0715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2218.94995117188},{"option":"NDXP260529C27000000","bid":283.8,"bid_size":1.0,"ask":289.2,"ask_size":1.0,"iv":0.1756,"open_interest":0.0,"volume":0.0,"delta":0.2283,"gamma":0.0001,"vega":39.7856,"theta":-3.3545,"rho":14.8104,"theo":285.7827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.0},{"option":"NDXP260529P27000000","bid":1985.1,"bid_size":1.0,"ask":2344.4,"ask_size":1.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":-0.7718,"gamma":0.0001,"vega":39.7856,"theta":-2.8086,"rho":-59.0582,"theo":2168.3686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2294.54992675781},{"option":"NDXP260529C27100000","bid":259.0,"bid_size":1.0,"ask":264.3,"ask_size":1.0,"iv":0.1741,"open_interest":0.0,"volume":0.0,"delta":0.2142,"gamma":0.0001,"vega":38.4435,"theta":-3.2082,"rho":13.9206,"theo":260.9392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.900001525879},{"option":"NDXP260529P27100000","bid":2059.2,"bid_size":1.0,"ask":2418.3,"ask_size":1.0,"iv":0.173,"open_interest":0.0,"volume":0.0,"delta":-0.7859,"gamma":0.0001,"vega":38.4435,"theta":-2.6336,"rho":-60.2213,"theo":2242.3825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2369.59997558594},{"option":"NDXP260529C27200000","bid":235.9,"bid_size":1.0,"ask":240.9,"ask_size":1.0,"iv":0.1727,"open_interest":2.0,"volume":0.0,"delta":0.2005,"gamma":0.0001,"vega":37.0507,"theta":-3.0611,"rho":13.0392,"theo":237.7776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":354.0,"last_trade_time":"2026-02-09T10:15:37","percent_change":0.0,"prev_day_close":223.349998474121},{"option":"NDXP260529P27200000","bid":2134.9,"bid_size":1.0,"ask":2493.1,"ask_size":1.0,"iv":0.1714,"open_interest":0.0,"volume":0.0,"delta":-0.7996,"gamma":0.0001,"vega":37.0507,"theta":-2.4579,"rho":-61.3761,"theo":2318.0782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2442.55004882812},{"option":"NDXP260529C27300000","bid":214.5,"bid_size":1.0,"ask":219.3,"ask_size":1.0,"iv":0.1713,"open_interest":0.0,"volume":0.0,"delta":0.1873,"gamma":0.0001,"vega":35.5996,"theta":-2.9139,"rho":12.1786,"theo":216.2737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.449996948242},{"option":"NDXP260529P27300000","bid":2212.3,"bid_size":1.0,"ask":2570.5,"ask_size":1.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-0.8128,"gamma":0.0001,"vega":35.5996,"theta":-2.282,"rho":-62.51,"theo":2395.4317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2520.55004882812},{"option":"NDXP260529C27400000","bid":194.5,"bid_size":1.0,"ask":199.5,"ask_size":1.0,"iv":0.1701,"open_interest":0.0,"volume":0.0,"delta":0.1746,"gamma":0.0001,"vega":34.1329,"theta":-2.7673,"rho":11.3646,"theo":196.3636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.949996948242},{"option":"NDXP260529P27400000","bid":2301.8,"bid_size":1.0,"ask":2651.6,"ask_size":1.0,"iv":0.1706,"open_interest":0.0,"volume":0.0,"delta":-0.8255,"gamma":0.0001,"vega":34.1329,"theta":-2.1067,"rho":-63.5973,"theo":2474.379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2599.59997558594},{"option":"NDXP260529C27500000","bid":176.4,"bid_size":1.0,"ask":180.9,"ask_size":1.0,"iv":0.1688,"open_interest":5.0,"volume":0.0,"delta":0.1624,"gamma":0.0001,"vega":32.6717,"theta":-2.6222,"rho":10.5857,"theo":177.9715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":299.3,"last_trade_time":"2026-02-10T09:55:36","percent_change":0.0,"prev_day_close":167.900001525879},{"option":"NDXP260529P27500000","bid":2371.1,"bid_size":1.0,"ask":2727.6,"ask_size":1.0,"iv":0.1686,"open_interest":0.0,"volume":0.0,"delta":-0.8378,"gamma":0.0001,"vega":32.6717,"theta":-1.933,"rho":-64.6496,"theo":2554.8442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2684.05004882812},{"option":"NDXP260529C27600000","bid":159.6,"bid_size":1.0,"ask":164.0,"ask_size":1.0,"iv":0.1677,"open_interest":4.0,"volume":0.0,"delta":0.1507,"gamma":0.0001,"vega":31.1899,"theta":-2.4794,"rho":9.8248,"theo":161.0512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.95,"last_trade_time":"2026-02-17T14:30:33","percent_change":0.0,"prev_day_close":152.400001525879},{"option":"NDXP260529P27600000","bid":2463.5,"bid_size":1.0,"ask":2809.6,"ask_size":1.0,"iv":0.1675,"open_interest":0.0,"volume":0.0,"delta":-0.8494,"gamma":0.0001,"vega":31.1899,"theta":-1.7615,"rho":-65.6838,"theo":2636.7813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2764.59997558594},{"option":"NDXP260529C27700000","bid":144.3,"bid_size":1.0,"ask":148.6,"ask_size":1.0,"iv":0.1667,"open_interest":2.0,"volume":0.0,"delta":0.1396,"gamma":0.0001,"vega":29.6892,"theta":-2.3396,"rho":9.1004,"theo":145.552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.25,"last_trade_time":"2026-02-12T14:41:11","percent_change":0.0,"prev_day_close":138.0},{"option":"NDXP260529P27700000","bid":2546.2,"bid_size":1.0,"ask":2897.4,"ask_size":1.0,"iv":0.1672,"open_interest":0.0,"volume":0.0,"delta":-0.8605,"gamma":0.0001,"vega":29.6892,"theta":-1.593,"rho":-66.6814,"theo":2720.1395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2853.15002441406},{"option":"NDXP260529C27800000","bid":130.3,"bid_size":1.0,"ask":134.3,"ask_size":1.0,"iv":0.1657,"open_interest":2.0,"volume":0.0,"delta":0.1291,"gamma":0.0001,"vega":28.214,"theta":-2.2035,"rho":8.4274,"theo":131.3882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":175.67,"last_trade_time":"2026-02-05T15:15:33","percent_change":0.0,"prev_day_close":124.800003051758},{"option":"NDXP260529P27800000","bid":2631.0,"bid_size":1.0,"ask":2982.2,"ask_size":1.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":-0.871,"gamma":0.0001,"vega":28.214,"theta":-1.4282,"rho":-67.6278,"theo":2804.833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2933.30004882812},{"option":"NDXP260529C27900000","bid":117.5,"bid_size":1.0,"ask":121.5,"ask_size":1.0,"iv":0.1648,"open_interest":3.0,"volume":0.0,"delta":0.1192,"gamma":0.0001,"vega":26.7752,"theta":-2.0716,"rho":7.7881,"theo":118.4788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.1,"last_trade_time":"2026-02-09T10:07:09","percent_change":0.0,"prev_day_close":112.849998474121},{"option":"NDXP260529P27900000","bid":2718.4,"bid_size":1.0,"ask":3077.8,"ask_size":1.0,"iv":0.1674,"open_interest":0.0,"volume":0.0,"delta":-0.8809,"gamma":0.0001,"vega":26.7752,"theta":-1.2676,"rho":-68.5404,"theo":2890.7809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3019.44995117188},{"option":"NDXP260529C28000000","bid":105.9,"bid_size":1.0,"ask":109.6,"ask_size":1.0,"iv":0.164,"open_interest":5.0,"volume":0.0,"delta":0.1099,"gamma":0.0001,"vega":25.3481,"theta":-1.9446,"rho":7.1753,"theo":106.7655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":173.32,"last_trade_time":"2026-02-10T14:19:28","percent_change":0.0,"prev_day_close":101.950000762939},{"option":"NDXP260529P28000000","bid":2805.6,"bid_size":1.0,"ask":3165.0,"ask_size":1.0,"iv":0.1667,"open_interest":0.0,"volume":0.0,"delta":-0.8902,"gamma":0.0001,"vega":25.3481,"theta":-1.112,"rho":-69.4265,"theo":2977.925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3111.25},{"option":"NDXP260529C28100000","bid":95.3,"bid_size":2.0,"ask":99.1,"ask_size":1.0,"iv":0.1633,"open_interest":0.0,"volume":0.0,"delta":0.1013,"gamma":0.0001,"vega":23.9421,"theta":-1.8229,"rho":6.607,"theo":96.176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.0},{"option":"NDXP260529P28100000","bid":2894.0,"bid_size":1.0,"ask":3253.3,"ask_size":1.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":-0.8989,"gamma":0.0001,"vega":23.9421,"theta":-0.9616,"rho":-70.2682,"theo":3066.1928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3197.84997558594},{"option":"NDXP260529C28200000","bid":85.8,"bid_size":1.0,"ask":89.3,"ask_size":1.0,"iv":0.1627,"open_interest":2.0,"volume":0.0,"delta":0.0931,"gamma":0.0001,"vega":22.5932,"theta":-1.7068,"rho":6.0861,"theo":86.6176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":88.1,"last_trade_time":"2026-02-17T14:43:09","percent_change":0.0,"prev_day_close":83.0},{"option":"NDXP260529P28200000","bid":2983.9,"bid_size":1.0,"ask":3342.6,"ask_size":1.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":-0.907,"gamma":0.0001,"vega":22.5932,"theta":-0.8169,"rho":-71.0625,"theo":3155.4918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3291.04992675781},{"option":"NDXP260529C28400000","bid":69.4,"bid_size":1.0,"ask":72.8,"ask_size":1.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":0.0787,"gamma":0.0001,"vega":20.0526,"theta":-1.4927,"rho":5.1357,"theo":70.2935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.6000003814697},{"option":"NDXP260529P28400000","bid":3163.4,"bid_size":1.0,"ask":3524.1,"ask_size":1.0,"iv":0.1649,"open_interest":0.0,"volume":0.0,"delta":-0.9215,"gamma":0.0001,"vega":20.0526,"theta":-0.5454,"rho":-72.5595,"theo":3336.8824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3474.04992675781},{"option":"NDXP260529C28500000","bid":62.3,"bid_size":2.0,"ask":65.8,"ask_size":1.0,"iv":0.1613,"open_interest":0.0,"volume":0.0,"delta":0.0723,"gamma":0.0001,"vega":18.8476,"theta":-1.3949,"rho":4.7165,"theo":63.3878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.0999984741211},{"option":"NDXP260529P28500000","bid":3255.2,"bid_size":1.0,"ask":3615.8,"ask_size":1.0,"iv":0.1646,"open_interest":0.0,"volume":0.0,"delta":-0.9279,"gamma":0.0001,"vega":18.8476,"theta":-0.419,"rho":-73.252,"theo":3428.8341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3564.40002441406},{"option":"NDXP260529C28600000","bid":56.2,"bid_size":1.0,"ask":59.4,"ask_size":1.0,"iv":0.1608,"open_interest":0.0,"volume":0.0,"delta":0.0664,"gamma":0.0001,"vega":17.7117,"theta":-1.3032,"rho":4.3368,"theo":57.2111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.2000007629394},{"option":"NDXP260529P28600000","bid":3347.8,"bid_size":1.0,"ask":3703.3,"ask_size":1.0,"iv":0.1631,"open_interest":0.0,"volume":0.0,"delta":-0.9338,"gamma":0.0001,"vega":17.7117,"theta":-0.2986,"rho":-73.905,"theo":3521.5148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3655.15002441406},{"option":"NDXP260529C28800000","bid":45.5,"bid_size":2.0,"ask":48.5,"ask_size":1.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":0.056,"gamma":0.0,"vega":15.6332,"theta":-1.138,"rho":3.6568,"theo":46.7782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.3500003814697},{"option":"NDXP260529P28800000","bid":3535.0,"bid_size":1.0,"ask":3890.4,"ask_size":1.0,"iv":0.163,"open_interest":0.0,"volume":0.0,"delta":-0.9441,"gamma":0.0,"vega":15.6332,"theta":-0.076,"rho":-75.1317,"theo":3708.7966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3841.75},{"option":"NDXP260529C29000000","bid":37.3,"bid_size":1.0,"ask":39.9,"ask_size":2.0,"iv":0.1604,"open_interest":4.0,"volume":0.0,"delta":0.0474,"gamma":0.0,"vega":13.7718,"theta":-0.9954,"rho":3.0953,"theo":38.5024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.7,"last_trade_time":"2026-02-09T11:27:30","percent_change":0.0,"prev_day_close":37.3500003814697},{"option":"NDXP260529P29000000","bid":3724.2,"bid_size":1.0,"ask":4078.9,"ask_size":1.0,"iv":0.1631,"open_interest":0.0,"volume":0.0,"delta":-0.9527,"gamma":0.0,"vega":13.7718,"theta":0.0,"rho":-76.2398,"theo":3898.2356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4031.69995117188},{"option":"NDXP260529C29500000","bid":23.1,"bid_size":7.0,"ask":25.4,"ask_size":7.0,"iv":0.1617,"open_interest":0.0,"volume":0.0,"delta":0.0318,"gamma":0.0,"vega":10.1037,"theta":-0.7228,"rho":2.0724,"theo":24.4668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.6499996185303},{"option":"NDXP260529P29500000","bid":4204.3,"bid_size":1.0,"ask":4560.4,"ask_size":1.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":-0.9683,"gamma":0.0,"vega":10.1037,"theta":0.0,"rho":-78.6293,"theo":4378.4867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4520.25},{"option":"NDXP260529C30000000","bid":15.0,"bid_size":2.0,"ask":17.5,"ask_size":4.0,"iv":0.1648,"open_interest":0.0,"volume":0.0,"delta":0.022,"gamma":0.0,"vega":7.5178,"theta":-0.5377,"rho":1.4269,"theo":16.3021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.9000000953674},{"option":"NDXP260529P30000000","bid":4690.7,"bid_size":1.0,"ask":5045.7,"ask_size":1.0,"iv":0.1702,"open_interest":0.0,"volume":1.0,"delta":-0.9782,"gamma":0.0,"vega":7.5178,"theta":0.0,"rho":-80.6415,"theo":4864.6088,"change":-252.0599,"open":4754.79,"high":4754.79,"low":4754.79,"tick":"down","last_trade_price":4754.79,"last_trade_time":"2026-02-18T10:05:59","percent_change":-5.0343,"prev_day_close":5006.84985351562},{"option":"NDXP260529C30500000","bid":10.3,"bid_size":3.0,"ask":12.7,"ask_size":4.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":0.0156,"gamma":0.0,"vega":5.681,"theta":-0.4088,"rho":1.009,"theo":11.2928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.2000002861023},{"option":"NDXP260529P30500000","bid":5180.5,"bid_size":1.0,"ask":5535.4,"ask_size":1.0,"iv":0.1763,"open_interest":0.0,"volume":0.0,"delta":-0.9845,"gamma":0.0,"vega":5.681,"theta":0.0,"rho":-82.426,"theo":5353.8864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5490.64990234375},{"option":"NDXP260529C31000000","bid":7.2,"bid_size":4.0,"ask":9.6,"ask_size":4.0,"iv":0.1737,"open_interest":0.0,"volume":0.0,"delta":0.0113,"gamma":0.0,"vega":4.3556,"theta":-0.3169,"rho":0.7329,"theo":8.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.29999995231628},{"option":"NDXP260529P31000000","bid":5672.0,"bid_size":1.0,"ask":6026.8,"ask_size":1.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":-0.9888,"gamma":0.0,"vega":4.3556,"theta":0.0,"rho":-84.0687,"theo":5844.9648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5988.30004882812},{"option":"NDXP260529C32000000","bid":3.8,"bid_size":5.0,"ask":6.1,"ask_size":4.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":0.0065,"gamma":0.0,"vega":2.7047,"theta":-0.2032,"rho":0.4161,"theo":4.5665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.79999995231628},{"option":"NDXP260529P32000000","bid":6657.5,"bid_size":1.0,"ask":7012.2,"ask_size":1.0,"iv":0.1992,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":2.7044,"theta":0.0,"rho":-87.1189,"theo":6830.0197,"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":6969.80004882812},{"option":"NDXP260529C33000000","bid":1.9,"bid_size":5.0,"ask":4.2,"ask_size":4.0,"iv":0.1946,"open_interest":1.0,"volume":0.0,"delta":0.0041,"gamma":0.0,"vega":1.822,"theta":-0.1431,"rho":0.2636,"theo":2.9312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.9,"last_trade_time":"2026-02-02T09:30:41","percent_change":0.0,"prev_day_close":2.95000010728836},{"option":"NDXP260529P33000000","bid":7644.3,"bid_size":1.0,"ask":7999.1,"ask_size":1.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":1.8218,"theta":0.0,"rho":-90.0045,"theo":7816.9584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7959.0},{"option":"NDXP260630C10000000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":1.9253,"theta":0.0,"rho":35.0308,"theo":14955.4984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260630P10000000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":1.9253,"theta":-0.4286,"rho":-0.4219,"theo":13.5298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260630C11000000","bid":13800.6,"bid_size":1.0,"ask":14152.4,"ask_size":1.0,"iv":0.593,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":2.55,"theta":0.0,"rho":38.4117,"theo":13974.5822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13836.599609375},{"option":"NDXP260630P11000000","bid":16.8,"bid_size":4.0,"ask":19.6,"ask_size":4.0,"iv":0.5883,"open_interest":1.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":2.55,"theta":-0.5298,"rho":-0.5748,"theo":17.7304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.3,"last_trade_time":"2026-02-02T10:55:38","percent_change":0.0,"prev_day_close":19.3500003814697},{"option":"NDXP260630C12000000","bid":12816.3,"bid_size":1.0,"ask":13172.1,"ask_size":1.0,"iv":0.5459,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":3.3464,"theta":0.0,"rho":41.7406,"theo":12994.5927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12856.7001953125},{"option":"NDXP260630P12000000","bid":22.1,"bid_size":3.0,"ask":24.9,"ask_size":3.0,"iv":0.5486,"open_interest":0.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":3.3464,"theta":-0.6514,"rho":-0.7797,"theo":23.1929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.0},{"option":"NDXP260630C13000000","bid":11841.5,"bid_size":1.0,"ask":12194.6,"ask_size":1.0,"iv":0.5159,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":4.3815,"theta":0.0,"rho":44.9975,"theo":12016.2791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11877.3500976562},{"option":"NDXP260630P13000000","bid":29.0,"bid_size":2.0,"ask":31.7,"ask_size":7.0,"iv":0.5118,"open_interest":0.0,"volume":0.0,"delta":-0.0109,"gamma":0.0,"vega":4.3816,"theta":-0.7972,"rho":-1.0566,"theo":30.3313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.9500007629394},{"option":"NDXP260630C14000000","bid":10865.1,"bid_size":1.0,"ask":11218.2,"ask_size":1.0,"iv":0.4808,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":5.7044,"theta":0.0,"rho":48.1576,"theo":11040.3327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10908.4501953125},{"option":"NDXP260630P14000000","bid":38.1,"bid_size":3.0,"ask":40.9,"ask_size":8.0,"iv":0.4779,"open_interest":1.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":5.7046,"theta":-0.9742,"rho":-1.4302,"theo":39.8371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.63,"last_trade_time":"2026-02-12T11:15:27","percent_change":0.0,"prev_day_close":41.6000003814697},{"option":"NDXP260630C15000000","bid":9893.7,"bid_size":1.0,"ask":10245.1,"ask_size":1.0,"iv":0.4498,"open_interest":0.0,"volume":0.0,"delta":0.9801,"gamma":0.0,"vega":7.4372,"theta":0.0,"rho":51.1717,"theo":10067.737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9934.7001953125},{"option":"NDXP260630P15000000","bid":50.6,"bid_size":7.0,"ask":53.5,"ask_size":7.0,"iv":0.4468,"open_interest":1.0,"volume":0.0,"delta":-0.0202,"gamma":0.0,"vega":7.437,"theta":-1.1902,"rho":-1.9498,"theo":52.6902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.91,"last_trade_time":"2026-02-12T11:15:27","percent_change":0.0,"prev_day_close":54.7000007629394},{"option":"NDXP260630C16000000","bid":8923.0,"bid_size":1.0,"ask":9275.2,"ask_size":1.0,"iv":0.4179,"open_interest":0.0,"volume":0.0,"delta":0.9727,"gamma":0.0,"vega":9.6704,"theta":0.0,"rho":53.9943,"theo":9099.7393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8966.35009765625},{"option":"NDXP260630P16000000","bid":67.7,"bid_size":7.0,"ask":70.9,"ask_size":7.0,"iv":0.4178,"open_interest":1.0,"volume":0.0,"delta":-0.0276,"gamma":0.0,"vega":9.6702,"theta":-1.4514,"rho":-2.6609,"theo":70.1435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.66,"last_trade_time":"2026-02-12T11:15:27","percent_change":0.0,"prev_day_close":72.8500022888184},{"option":"NDXP260630C17000000","bid":7956.8,"bid_size":1.0,"ask":8313.5,"ask_size":1.0,"iv":0.39,"open_interest":0.0,"volume":0.0,"delta":0.9625,"gamma":0.0,"vega":12.5182,"theta":0.0,"rho":56.5468,"theo":8138.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8003.85009765625},{"option":"NDXP260630P17000000","bid":91.7,"bid_size":7.0,"ask":95.3,"ask_size":8.0,"iv":0.391,"open_interest":2.0,"volume":0.0,"delta":-0.0378,"gamma":0.0,"vega":12.5182,"theta":-1.7646,"rho":-3.6422,"theo":94.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.99,"last_trade_time":"2026-02-12T11:15:27","percent_change":0.0,"prev_day_close":98.4000015258789},{"option":"NDXP260630C17500000","bid":7479.5,"bid_size":1.0,"ask":7836.3,"ask_size":1.0,"iv":0.3774,"open_interest":0.0,"volume":0.0,"delta":0.9559,"gamma":0.0,"vega":14.2513,"theta":-0.2851,"rho":57.6774,"theo":7660.6957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7525.39990234375},{"option":"NDXP260630P17500000","bid":107.0,"bid_size":3.0,"ask":111.0,"ask_size":1.0,"iv":0.3783,"open_interest":1.0,"volume":0.0,"delta":-0.0443,"gamma":0.0,"vega":14.2513,"theta":-1.9441,"rho":-4.2785,"theo":109.2795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.9,"last_trade_time":"2025-11-28T10:24:47","percent_change":0.0,"prev_day_close":114.849998474121},{"option":"NDXP260630C18000000","bid":7085.3,"bid_size":1.0,"ask":7235.5,"ask_size":1.0,"iv":0.3487,"open_interest":0.0,"volume":0.0,"delta":0.9482,"gamma":0.0,"vega":16.1784,"theta":-0.5904,"rho":58.7005,"theo":7186.1261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7082.19995117188},{"option":"NDXP260630P18000000","bid":125.3,"bid_size":2.0,"ask":129.4,"ask_size":1.0,"iv":0.3661,"open_interest":1.0,"volume":0.0,"delta":-0.0521,"gamma":0.0,"vega":16.1784,"theta":-2.1411,"rho":-5.0224,"theo":127.4357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.25,"last_trade_time":"2026-01-30T13:57:44","percent_change":0.0,"prev_day_close":134.25},{"option":"NDXP260630C18500000","bid":6617.1,"bid_size":1.0,"ask":6763.7,"ask_size":1.0,"iv":0.3396,"open_interest":0.0,"volume":0.0,"delta":0.939,"gamma":0.0,"vega":18.3858,"theta":-0.9139,"rho":59.577,"theo":6715.0612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6611.90014648438},{"option":"NDXP260630P18500000","bid":147.1,"bid_size":1.0,"ask":151.4,"ask_size":1.0,"iv":0.3543,"open_interest":5.0,"volume":0.0,"delta":-0.0612,"gamma":0.0,"vega":18.3858,"theta":-2.3564,"rho":-5.9127,"theo":149.0966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.95,"last_trade_time":"2026-01-30T13:57:44","percent_change":0.0,"prev_day_close":157.300003051758},{"option":"NDXP260630C19000000","bid":6153.0,"bid_size":1.0,"ask":6295.9,"ask_size":1.0,"iv":0.3305,"open_interest":0.0,"volume":0.0,"delta":0.9282,"gamma":0.0,"vega":20.8327,"theta":-1.2556,"rho":60.2863,"theo":6248.2485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6146.09985351562},{"option":"NDXP260630P19000000","bid":172.9,"bid_size":1.0,"ask":177.4,"ask_size":1.0,"iv":0.3427,"open_interest":0.0,"volume":0.0,"delta":-0.0721,"gamma":0.0,"vega":20.8327,"theta":-2.5899,"rho":-6.9703,"theo":175.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.550003051758},{"option":"NDXP260630C19500000","bid":5694.1,"bid_size":1.0,"ask":5833.0,"ask_size":1.0,"iv":0.3213,"open_interest":0.0,"volume":0.0,"delta":0.9153,"gamma":0.0,"vega":23.5627,"theta":-1.6133,"rho":60.811,"theo":5786.3536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5685.60009765625},{"option":"NDXP260630P19500000","bid":203.1,"bid_size":2.0,"ask":208.2,"ask_size":1.0,"iv":0.3315,"open_interest":0.0,"volume":0.0,"delta":-0.085,"gamma":0.0,"vega":23.5627,"theta":-2.8393,"rho":-8.2125,"theo":205.8408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.050003051758},{"option":"NDXP260630C20000000","bid":5240.8,"bid_size":1.0,"ask":5375.6,"ask_size":1.0,"iv":0.312,"open_interest":1.0,"volume":0.0,"delta":0.9002,"gamma":0.0,"vega":26.5521,"theta":-1.9833,"rho":61.1032,"theo":5330.1992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5158.0,"last_trade_time":"2026-02-05T11:25:00","percent_change":0.0,"prev_day_close":5230.89990234375},{"option":"NDXP260630P20000000","bid":239.4,"bid_size":1.0,"ask":244.9,"ask_size":1.0,"iv":0.3206,"open_interest":6.0,"volume":0.0,"delta":-0.1,"gamma":0.0,"vega":26.5521,"theta":-3.101,"rho":-9.6872,"theo":242.4122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":239.95,"last_trade_time":"2026-02-06T16:02:11","percent_change":0.0,"prev_day_close":255.300003051758},{"option":"NDXP260630C20500000","bid":4794.1,"bid_size":1.0,"ask":4924.7,"ask_size":1.0,"iv":0.3027,"open_interest":0.0,"volume":0.0,"delta":0.8827,"gamma":0.0,"vega":29.7898,"theta":-2.3601,"rho":61.1624,"theo":4880.5319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4783.25},{"option":"NDXP260630P20500000","bid":282.0,"bid_size":1.0,"ask":287.5,"ask_size":1.0,"iv":0.3099,"open_interest":16.0,"volume":0.0,"delta":-0.1176,"gamma":0.0,"vega":29.7898,"theta":-3.3696,"rho":-11.3948,"theo":285.4708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.8,"last_trade_time":"2026-02-03T12:56:17","percent_change":0.0,"prev_day_close":300.450012207031},{"option":"NDXP260630C21000000","bid":4354.4,"bid_size":1.0,"ask":4481.7,"ask_size":1.0,"iv":0.2932,"open_interest":0.0,"volume":0.0,"delta":0.8622,"gamma":0.0,"vega":33.2478,"theta":-2.7373,"rho":60.9237,"theo":4438.3552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4343.35009765625},{"option":"NDXP260630P21000000","bid":331.9,"bid_size":1.0,"ask":338.1,"ask_size":1.0,"iv":0.2993,"open_interest":2.0,"volume":0.0,"delta":-0.138,"gamma":0.0,"vega":33.2478,"theta":-3.6386,"rho":-13.4004,"theo":336.0199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.0,"last_trade_time":"2026-01-20T10:58:17","percent_change":0.0,"prev_day_close":354.600006103516},{"option":"NDXP260630C21500000","bid":3924.1,"bid_size":1.0,"ask":4046.9,"ask_size":1.0,"iv":0.2837,"open_interest":0.0,"volume":0.0,"delta":0.8386,"gamma":0.0001,"vega":36.8974,"theta":-3.1075,"rho":60.3792,"theo":4004.7104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3912.44995117188},{"option":"NDXP260630P21500000","bid":390.9,"bid_size":1.0,"ask":397.3,"ask_size":1.0,"iv":0.2888,"open_interest":0.0,"volume":0.0,"delta":-0.1617,"gamma":0.0001,"vega":36.8974,"theta":-3.9005,"rho":-15.7118,"theo":395.1009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.800003051758},{"option":"NDXP260630C22000000","bid":3504.1,"bid_size":1.0,"ask":3622.1,"ask_size":1.0,"iv":0.274,"open_interest":1.0,"volume":0.0,"delta":0.8113,"gamma":0.0001,"vega":40.6546,"theta":-3.4622,"rho":59.4694,"theo":3581.0908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3451.0,"last_trade_time":"2026-02-05T11:25:00","percent_change":0.0,"prev_day_close":3492.30004882812},{"option":"NDXP260630P22000000","bid":459.5,"bid_size":1.0,"ask":466.7,"ask_size":1.0,"iv":0.2784,"open_interest":6.0,"volume":0.0,"delta":-0.189,"gamma":0.0001,"vega":40.6546,"theta":-4.1469,"rho":-18.3886,"theo":464.2073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":504.3,"last_trade_time":"2026-02-17T11:13:29","percent_change":0.0,"prev_day_close":490.299987792969},{"option":"NDXP260630C22500000","bid":3095.9,"bid_size":1.0,"ask":3208.9,"ask_size":1.0,"iv":0.2643,"open_interest":0.0,"volume":0.0,"delta":0.7799,"gamma":0.0001,"vega":44.5008,"theta":-3.7916,"rho":58.1352,"theo":3169.1287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4238.6,"last_trade_time":"2025-11-06T09:41:30","percent_change":0.0,"prev_day_close":3084.55004882812},{"option":"NDXP260630P22500000","bid":540.0,"bid_size":1.0,"ask":547.7,"ask_size":1.0,"iv":0.268,"open_interest":3.0,"volume":0.0,"delta":-0.2204,"gamma":0.0001,"vega":44.5008,"theta":-4.3681,"rho":-21.4896,"theo":544.9709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":557.5,"last_trade_time":"2026-02-17T14:35:47","percent_change":0.0,"prev_day_close":574.0},{"option":"NDXP260630C22600000","bid":3015.7,"bid_size":1.0,"ask":3127.8,"ask_size":1.0,"iv":0.2623,"open_interest":0.0,"volume":0.0,"delta":0.773,"gamma":0.0001,"vega":45.2613,"theta":-3.8534,"rho":57.8148,"theo":3088.3325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3004.65002441406},{"option":"NDXP260630P22600000","bid":558.1,"bid_size":1.0,"ask":565.4,"ask_size":1.0,"iv":0.2659,"open_interest":2.0,"volume":0.0,"delta":-0.2272,"gamma":0.0001,"vega":45.2613,"theta":-4.4083,"rho":-22.1634,"theo":562.7199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":603.2,"last_trade_time":"2026-02-13T14:58:42","percent_change":0.0,"prev_day_close":592.799987792969},{"option":"NDXP260630C22800000","bid":2857.2,"bid_size":1.0,"ask":2967.2,"ask_size":1.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":0.7588,"gamma":0.0001,"vega":46.7588,"theta":-3.9723,"rho":57.1345,"theo":2928.4542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2846.60009765625},{"option":"NDXP260630P22800000","bid":595.0,"bid_size":1.0,"ask":603.0,"ask_size":1.0,"iv":0.2618,"open_interest":4.0,"volume":0.0,"delta":-0.2414,"gamma":0.0001,"vega":46.7588,"theta":-4.4839,"rho":-23.5504,"theo":599.932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":642.1,"last_trade_time":"2026-02-13T14:58:42","percent_change":0.0,"prev_day_close":632.199981689453},{"option":"NDXP260630C22900000","bid":2778.9,"bid_size":1.0,"ask":2887.8,"ask_size":1.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":0.7514,"gamma":0.0001,"vega":47.5032,"theta":-4.0292,"rho":56.7665,"theo":2849.4027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2768.60009765625},{"option":"NDXP260630P22900000","bid":614.5,"bid_size":1.0,"ask":622.2,"ask_size":1.0,"iv":0.2597,"open_interest":1.0,"volume":0.0,"delta":-0.2488,"gamma":0.0001,"vega":47.5032,"theta":-4.5191,"rho":-24.2718,"theo":619.4257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":691.6,"last_trade_time":"2026-02-13T15:28:00","percent_change":0.0,"prev_day_close":652.799987792969},{"option":"NDXP260630C23000000","bid":2701.1,"bid_size":1.0,"ask":2809.0,"ask_size":1.0,"iv":0.2544,"open_interest":0.0,"volume":0.0,"delta":0.7439,"gamma":0.0001,"vega":48.2478,"theta":-4.0842,"rho":56.3727,"theo":2770.9723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2691.05004882812},{"option":"NDXP260630P23000000","bid":636.2,"bid_size":4.0,"ask":642.4,"ask_size":1.0,"iv":0.2578,"open_interest":1.0,"volume":1.0,"delta":-0.2564,"gamma":0.0001,"vega":48.2478,"theta":-4.5524,"rho":-25.019,"theo":639.5404,"change":2.35,"open":676.5,"high":676.5,"low":676.5,"tick":"up","last_trade_price":676.5,"last_trade_time":"2026-02-18T09:30:58","percent_change":0.348588,"prev_day_close":674.149993896484},{"option":"NDXP260630C23100000","bid":2624.1,"bid_size":1.0,"ask":2730.9,"ask_size":1.0,"iv":0.2525,"open_interest":0.0,"volume":0.0,"delta":0.7361,"gamma":0.0001,"vega":48.9903,"theta":-4.1371,"rho":55.9507,"theo":2693.1904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2614.25},{"option":"NDXP260630P23100000","bid":655.3,"bid_size":1.0,"ask":663.5,"ask_size":1.0,"iv":0.2556,"open_interest":1.0,"volume":0.0,"delta":-0.2642,"gamma":0.0001,"vega":48.9903,"theta":-4.5837,"rho":-25.7944,"theo":660.3037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":727.9,"last_trade_time":"2026-02-13T15:26:05","percent_change":0.0,"prev_day_close":696.149993896484},{"option":"NDXP260630C23200000","bid":2547.5,"bid_size":1.0,"ask":2653.4,"ask_size":1.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.7281,"gamma":0.0001,"vega":49.7244,"theta":-4.1878,"rho":55.5034,"theo":2616.0842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2538.29992675781},{"option":"NDXP260630P23200000","bid":676.7,"bid_size":1.0,"ask":684.8,"ask_size":1.0,"iv":0.2536,"open_interest":2.0,"volume":1.0,"delta":-0.2722,"gamma":0.0001,"vega":49.7244,"theta":-4.6128,"rho":-26.5951,"theo":681.7427,"change":-75.55,"open":643.3,"high":643.3,"low":643.3,"tick":"down","last_trade_price":643.3,"last_trade_time":"2026-02-18T10:39:12","percent_change":-10.5098,"prev_day_close":718.849975585938},{"option":"NDXP260630C23300000","bid":2471.7,"bid_size":1.0,"ask":2576.5,"ask_size":1.0,"iv":0.2485,"open_interest":0.0,"volume":0.0,"delta":0.7199,"gamma":0.0001,"vega":50.4435,"theta":-4.2362,"rho":55.0362,"theo":2539.6762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2463.0},{"option":"NDXP260630P23300000","bid":698.8,"bid_size":1.0,"ask":706.8,"ask_size":1.0,"iv":0.2515,"open_interest":0.0,"volume":1.0,"delta":-0.2804,"gamma":0.0001,"vega":50.4435,"theta":-4.6395,"rho":-27.4157,"theo":703.8798,"change":-77.95,"open":664.4,"high":664.4,"low":664.4,"tick":"down","last_trade_price":664.4,"last_trade_time":"2026-02-18T10:39:12","percent_change":-10.5004,"prev_day_close":742.350006103516},{"option":"NDXP260630C23400000","bid":2396.7,"bid_size":1.0,"ask":2500.4,"ask_size":1.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":0.7114,"gamma":0.0001,"vega":51.1433,"theta":-4.2822,"rho":54.5551,"theo":2463.9827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2369.05004882812},{"option":"NDXP260630P23400000","bid":721.7,"bid_size":1.0,"ask":729.6,"ask_size":1.0,"iv":0.2494,"open_interest":0.0,"volume":0.0,"delta":-0.2888,"gamma":0.0001,"vega":51.1433,"theta":-4.6639,"rho":-28.2501,"theo":726.7315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.600006103516},{"option":"NDXP260630C23500000","bid":2322.5,"bid_size":1.0,"ask":2424.9,"ask_size":1.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":0.7028,"gamma":0.0001,"vega":51.8241,"theta":-4.3257,"rho":54.0604,"theo":2389.0172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2295.44995117188},{"option":"NDXP260630P23500000","bid":744.5,"bid_size":1.0,"ask":753.2,"ask_size":1.0,"iv":0.2473,"open_interest":2.0,"volume":0.0,"delta":-0.2975,"gamma":0.0001,"vega":51.8241,"theta":-4.6857,"rho":-29.0981,"theo":750.3112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":751.9,"last_trade_time":"2026-01-20T10:49:09","percent_change":0.0,"prev_day_close":791.700012207031},{"option":"NDXP260630C23600000","bid":2294.7,"bid_size":1.0,"ask":2345.1,"ask_size":1.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":0.6939,"gamma":0.0001,"vega":52.4895,"theta":-4.3666,"rho":53.5469,"theo":2314.7961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2225.80004882812},{"option":"NDXP260630P23600000","bid":769.3,"bid_size":1.0,"ask":777.9,"ask_size":1.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":-0.3063,"gamma":0.0001,"vega":52.4895,"theta":-4.7049,"rho":-29.9651,"theo":774.6352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":817.399993896484},{"option":"NDXP260630C23700000","bid":2222.2,"bid_size":1.0,"ask":2272.2,"ask_size":1.0,"iv":0.2443,"open_interest":0.0,"volume":0.0,"delta":0.6849,"gamma":0.0001,"vega":53.1424,"theta":-4.4046,"rho":53.0061,"theo":2241.3434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2150.44995117188},{"option":"NDXP260630P23700000","bid":794.3,"bid_size":1.0,"ask":802.5,"ask_size":1.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":-0.3154,"gamma":0.0001,"vega":53.1424,"theta":-4.7214,"rho":-30.8592,"theo":799.7277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":844.050018310547},{"option":"NDXP260630C23800000","bid":2149.8,"bid_size":1.0,"ask":2199.1,"ask_size":1.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.6756,"gamma":0.0001,"vega":53.7822,"theta":-4.4398,"rho":52.4328,"theo":2168.691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2079.30004882812},{"option":"NDXP260630P23800000","bid":819.8,"bid_size":1.0,"ask":828.1,"ask_size":1.0,"iv":0.2412,"open_interest":4.0,"volume":0.0,"delta":-0.3247,"gamma":0.0001,"vega":53.7822,"theta":-4.7348,"rho":-31.7858,"theo":825.6204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":914.5,"last_trade_time":"2026-02-13T10:09:18","percent_change":0.0,"prev_day_close":871.549987792969},{"option":"NDXP260630C23900000","bid":2077.4,"bid_size":1.0,"ask":2126.5,"ask_size":1.0,"iv":0.2401,"open_interest":0.0,"volume":0.0,"delta":0.666,"gamma":0.0001,"vega":54.4035,"theta":-4.4717,"rho":51.8281,"theo":2096.8727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2008.95001220703},{"option":"NDXP260630P23900000","bid":846.6,"bid_size":1.0,"ask":855.2,"ask_size":1.0,"iv":0.2392,"open_interest":1.0,"volume":0.0,"delta":-0.3342,"gamma":0.0001,"vega":54.4035,"theta":-4.7451,"rho":-32.744,"theo":852.3473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":615.65,"last_trade_time":"2026-01-27T15:12:55","percent_change":0.0,"prev_day_close":899.850006103516},{"option":"NDXP260630C24000000","bid":2007.2,"bid_size":1.0,"ask":2055.3,"ask_size":1.0,"iv":0.2373,"open_interest":0.0,"volume":0.0,"delta":0.6563,"gamma":0.0001,"vega":54.9993,"theta":-4.5004,"rho":51.2008,"theo":2025.9171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1939.44995117188},{"option":"NDXP260630P24000000","bid":876.2,"bid_size":4.0,"ask":883.1,"ask_size":1.0,"iv":0.2372,"open_interest":6.0,"volume":4.0,"delta":-0.344,"gamma":0.0001,"vega":54.9993,"theta":-4.7521,"rho":-33.7246,"theo":879.9369,"change":-110.1,"open":827.0,"high":827.0,"low":819.0,"tick":"no_change","last_trade_price":819.0,"last_trade_time":"2026-02-18T10:50:53","percent_change":-11.8502,"prev_day_close":929.100006103516},{"option":"NDXP260630C24100000","bid":1937.2,"bid_size":1.0,"ask":1984.8,"ask_size":1.0,"iv":0.2363,"open_interest":0.0,"volume":0.0,"delta":0.6463,"gamma":0.0001,"vega":55.5639,"theta":-4.5256,"rho":50.5586,"theo":1955.8443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1870.85003662109},{"option":"NDXP260630P24100000","bid":902.4,"bid_size":1.0,"ask":910.9,"ask_size":1.0,"iv":0.2351,"open_interest":0.0,"volume":0.0,"delta":-0.354,"gamma":0.0001,"vega":55.5639,"theta":-4.7557,"rho":-34.7202,"theo":908.4093,"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":959.25},{"option":"NDXP260630C24200000","bid":1868.0,"bid_size":1.0,"ask":1915.2,"ask_size":1.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.6361,"gamma":0.0001,"vega":56.0965,"theta":-4.5473,"rho":49.9035,"theo":1886.669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1805.40002441406},{"option":"NDXP260630P24200000","bid":931.9,"bid_size":1.0,"ask":940.7,"ask_size":1.0,"iv":0.233,"open_interest":2.0,"volume":0.0,"delta":-0.3642,"gamma":0.0001,"vega":56.0965,"theta":-4.7558,"rho":-35.7287,"theo":937.7791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1029.49,"last_trade_time":"2026-02-06T09:30:40","percent_change":0.0,"prev_day_close":990.400024414062},{"option":"NDXP260630C24300000","bid":1799.9,"bid_size":1.0,"ask":1845.0,"ask_size":1.0,"iv":0.2318,"open_interest":2.0,"volume":0.0,"delta":0.6256,"gamma":0.0001,"vega":56.5992,"theta":-4.5654,"rho":49.2284,"theo":1818.41,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1738.79,"last_trade_time":"2026-02-05T15:56:45","percent_change":0.0,"prev_day_close":1734.95001220703},{"option":"NDXP260630P24300000","bid":962.3,"bid_size":1.0,"ask":971.1,"ask_size":1.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":-0.3746,"gamma":0.0001,"vega":56.5992,"theta":-4.7522,"rho":-36.7572,"theo":968.0653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1022.5},{"option":"NDXP260630C24400000","bid":1731.8,"bid_size":1.0,"ask":1768.8,"ask_size":1.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":0.615,"gamma":0.0001,"vega":57.0735,"theta":-4.5797,"rho":48.5223,"theo":1751.0972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1672.5},{"option":"NDXP260630P24400000","bid":993.1,"bid_size":1.0,"ask":1001.9,"ask_size":1.0,"iv":0.229,"open_interest":12.0,"volume":0.0,"delta":-0.3853,"gamma":0.0001,"vega":57.0735,"theta":-4.7448,"rho":-37.8167,"theo":999.2977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1163.07,"last_trade_time":"2026-02-17T10:18:15","percent_change":0.0,"prev_day_close":1055.75},{"option":"NDXP260630C24500000","bid":1665.5,"bid_size":1.0,"ask":1702.2,"ask_size":1.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.6041,"gamma":0.0001,"vega":57.5173,"theta":-4.59,"rho":47.7795,"theo":1684.7708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.09997558594},{"option":"NDXP260630P24500000","bid":1025.7,"bid_size":1.0,"ask":1034.8,"ask_size":1.0,"iv":0.227,"open_interest":11.0,"volume":0.0,"delta":-0.3962,"gamma":0.0001,"vega":57.5173,"theta":-4.7335,"rho":-38.9129,"theo":1031.5164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1134.2,"last_trade_time":"2026-02-13T10:09:18","percent_change":0.0,"prev_day_close":1090.0},{"option":"NDXP260630C24600000","bid":1600.9,"bid_size":1.0,"ask":1636.4,"ask_size":1.0,"iv":0.2241,"open_interest":0.0,"volume":0.0,"delta":0.593,"gamma":0.0001,"vega":57.9252,"theta":-4.5961,"rho":47.0053,"theo":1619.4717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1544.70001220703},{"option":"NDXP260630P24600000","bid":1058.8,"bid_size":1.0,"ask":1068.0,"ask_size":1.0,"iv":0.225,"open_interest":1.0,"volume":0.0,"delta":-0.4073,"gamma":0.0001,"vega":57.9252,"theta":-4.718,"rho":-40.0404,"theo":1064.7625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1236.82,"last_trade_time":"2026-02-17T10:18:15","percent_change":0.0,"prev_day_close":1125.29998779297},{"option":"NDXP260630C24700000","bid":1536.7,"bid_size":1.0,"ask":1571.9,"ask_size":1.0,"iv":0.2224,"open_interest":0.0,"volume":0.0,"delta":0.5816,"gamma":0.0001,"vega":58.2911,"theta":-4.598,"rho":46.2121,"theo":1555.2312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1482.5},{"option":"NDXP260630P24700000","bid":1093.0,"bid_size":1.0,"ask":1102.0,"ask_size":1.0,"iv":0.223,"open_interest":1.0,"volume":0.0,"delta":-0.4187,"gamma":0.0001,"vega":58.2911,"theta":-4.6982,"rho":-41.187,"theo":1099.0672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":798.52,"last_trade_time":"2026-01-27T16:04:30","percent_change":0.0,"prev_day_close":1161.70001220703},{"option":"NDXP260630C24800000","bid":1472.9,"bid_size":1.0,"ask":1508.3,"ask_size":1.0,"iv":0.22,"open_interest":14.0,"volume":0.0,"delta":0.57,"gamma":0.0001,"vega":58.6118,"theta":-4.5955,"rho":45.4088,"theo":1492.0695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2113.99,"last_trade_time":"2025-10-01T15:45:40","percent_change":0.0,"prev_day_close":1425.54998779297},{"option":"NDXP260630P24800000","bid":1128.6,"bid_size":1.0,"ask":1138.1,"ask_size":1.0,"iv":0.2211,"open_interest":0.0,"volume":0.0,"delta":-0.4302,"gamma":0.0001,"vega":58.6118,"theta":-4.674,"rho":-42.3436,"theo":1134.4506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1199.25},{"option":"NDXP260630C24900000","bid":1426.7,"bid_size":1.0,"ask":1436.1,"ask_size":1.0,"iv":0.2193,"open_interest":14.0,"volume":0.0,"delta":0.5582,"gamma":0.0001,"vega":58.8868,"theta":-4.5885,"rho":44.5913,"theo":1430.0056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2052.71,"last_trade_time":"2025-10-01T15:45:40","percent_change":0.0,"prev_day_close":1355.75},{"option":"NDXP260630P24900000","bid":1165.1,"bid_size":1.0,"ask":1174.1,"ask_size":1.0,"iv":0.2191,"open_interest":1.0,"volume":0.0,"delta":-0.442,"gamma":0.0001,"vega":58.8868,"theta":-4.6454,"rho":-43.5146,"theo":1170.932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1306.9,"last_trade_time":"2026-02-04T12:55:21","percent_change":0.0,"prev_day_close":1237.95001220703},{"option":"NDXP260630C25000000","bid":1366.1,"bid_size":1.0,"ask":1375.2,"ask_size":1.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":0.5462,"gamma":0.0001,"vega":59.1156,"theta":-4.5771,"rho":43.7459,"theo":1369.071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1297.09997558594},{"option":"NDXP260630P25000000","bid":1188.4,"bid_size":1.0,"ask":1223.0,"ask_size":1.0,"iv":0.2167,"open_interest":7.0,"volume":0.0,"delta":-0.454,"gamma":0.0001,"vega":59.1156,"theta":-4.6123,"rho":-44.7133,"theo":1208.5425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1280.05,"last_trade_time":"2026-02-13T11:35:28","percent_change":0.0,"prev_day_close":1277.85003662109},{"option":"NDXP260630C25100000","bid":1306.8,"bid_size":1.0,"ask":1316.2,"ask_size":1.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.534,"gamma":0.0001,"vega":59.2957,"theta":-4.5609,"rho":42.8627,"theo":1309.3124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1239.65002441406},{"option":"NDXP260630P25100000","bid":1226.8,"bid_size":1.0,"ask":1261.1,"ask_size":1.0,"iv":0.2146,"open_interest":1.0,"volume":0.0,"delta":-0.4663,"gamma":0.0001,"vega":59.2957,"theta":-4.5746,"rho":-45.9499,"theo":1247.329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1226.75,"last_trade_time":"2026-02-04T10:06:42","percent_change":0.0,"prev_day_close":1321.54998779297},{"option":"NDXP260630C25200000","bid":1248.0,"bid_size":1.0,"ask":1257.4,"ask_size":1.0,"iv":0.2134,"open_interest":1.0,"volume":0.0,"delta":0.5216,"gamma":0.0001,"vega":59.423,"theta":-4.54,"rho":41.9464,"theo":1250.7806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1515.0,"last_trade_time":"2026-02-04T10:27:55","percent_change":0.0,"prev_day_close":1183.5},{"option":"NDXP260630P25200000","bid":1266.4,"bid_size":1.0,"ask":1301.6,"ask_size":1.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":-0.4787,"gamma":0.0001,"vega":59.423,"theta":-4.532,"rho":-47.2196,"theo":1287.3424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1363.65002441406},{"option":"NDXP260630C25300000","bid":1191.1,"bid_size":1.0,"ask":1200.1,"ask_size":1.0,"iv":0.2115,"open_interest":2.0,"volume":0.0,"delta":0.509,"gamma":0.0001,"vega":59.4946,"theta":-4.5141,"rho":41.0133,"theo":1193.5146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1483.8,"last_trade_time":"2026-02-09T14:53:28","percent_change":0.0,"prev_day_close":1128.79998779297},{"option":"NDXP260630P25300000","bid":1305.6,"bid_size":1.0,"ask":1343.4,"ask_size":1.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":-0.4913,"gamma":0.0001,"vega":59.4946,"theta":-4.4844,"rho":-48.5061,"theo":1328.6216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1406.75},{"option":"NDXP260630C25400000","bid":1135.3,"bid_size":1.0,"ask":1144.7,"ask_size":1.0,"iv":0.2096,"open_interest":1.0,"volume":0.0,"delta":0.4961,"gamma":0.0001,"vega":59.5094,"theta":-4.4834,"rho":40.0754,"theo":1137.5373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1770.0,"last_trade_time":"2026-02-02T10:19:46","percent_change":0.0,"prev_day_close":1075.35003662109},{"option":"NDXP260630P25400000","bid":1349.2,"bid_size":1.0,"ask":1386.5,"ask_size":1.0,"iv":0.2088,"open_interest":6.0,"volume":0.0,"delta":-0.5041,"gamma":0.0001,"vega":59.5094,"theta":-4.432,"rho":-49.7974,"theo":1371.1895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1410.0,"last_trade_time":"2026-02-13T12:03:46","percent_change":0.0,"prev_day_close":1451.5},{"option":"NDXP260630C25500000","bid":1080.6,"bid_size":1.0,"ask":1089.6,"ask_size":1.0,"iv":0.2077,"open_interest":1.0,"volume":0.0,"delta":0.4832,"gamma":0.0001,"vega":59.4658,"theta":-4.4478,"rho":39.1266,"theo":1082.8698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1343.08,"last_trade_time":"2026-02-09T14:02:41","percent_change":0.0,"prev_day_close":1023.14999389648},{"option":"NDXP260630P25500000","bid":1393.5,"bid_size":1.0,"ask":1430.9,"ask_size":1.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":-0.5171,"gamma":0.0001,"vega":59.4658,"theta":-4.3748,"rho":-51.0995,"theo":1415.0672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1497.54998779297},{"option":"NDXP260630C25600000","bid":1027.4,"bid_size":1.0,"ask":1036.3,"ask_size":1.0,"iv":0.2058,"open_interest":1.0,"volume":0.0,"delta":0.47,"gamma":0.0001,"vega":59.3588,"theta":-4.4073,"rho":38.1499,"theo":1029.5491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1284.53,"last_trade_time":"2026-02-09T14:02:41","percent_change":0.0,"prev_day_close":972.199981689453},{"option":"NDXP260630P25600000","bid":1437.9,"bid_size":1.0,"ask":1476.7,"ask_size":1.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":-0.5303,"gamma":0.0001,"vega":59.3588,"theta":-4.3126,"rho":-52.4296,"theo":1460.2916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1545.0},{"option":"NDXP260630C25700000","bid":975.7,"bid_size":1.0,"ask":984.4,"ask_size":1.0,"iv":0.2039,"open_interest":5.0,"volume":0.0,"delta":0.4567,"gamma":0.0001,"vega":59.1833,"theta":-4.3618,"rho":37.137,"theo":977.6284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1440.3,"last_trade_time":"2026-01-30T15:30:09","percent_change":0.0,"prev_day_close":922.799987792969},{"option":"NDXP260630P25700000","bid":1484.6,"bid_size":1.0,"ask":1524.0,"ask_size":1.0,"iv":0.2032,"open_interest":5.0,"volume":0.0,"delta":-0.5436,"gamma":0.0001,"vega":59.1833,"theta":-4.2455,"rho":-53.7958,"theo":1506.9162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1490.0,"last_trade_time":"2026-01-20T09:31:34","percent_change":0.0,"prev_day_close":1593.84997558594},{"option":"NDXP260630C25800000","bid":925.2,"bid_size":1.0,"ask":934.1,"ask_size":1.0,"iv":0.2022,"open_interest":1.0,"volume":0.0,"delta":0.4433,"gamma":0.0001,"vega":58.9385,"theta":-4.3114,"rho":36.1015,"theo":927.1573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1381.29,"last_trade_time":"2026-01-30T15:30:09","percent_change":0.0,"prev_day_close":874.850006103516},{"option":"NDXP260630P25800000","bid":1532.6,"bid_size":1.0,"ask":1572.6,"ask_size":1.0,"iv":0.2013,"open_interest":0.0,"volume":0.0,"delta":-0.557,"gamma":0.0001,"vega":58.9385,"theta":-4.1734,"rho":-55.1848,"theo":1554.9902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1644.14996337891},{"option":"NDXP260630C26000000","bid":829.2,"bid_size":1.0,"ask":837.7,"ask_size":1.0,"iv":0.1986,"open_interest":8.0,"volume":0.0,"delta":0.4161,"gamma":0.0001,"vega":58.2565,"theta":-4.1959,"rho":34.0304,"theo":830.6553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":705.88,"last_trade_time":"2026-02-17T09:59:59","percent_change":0.0,"prev_day_close":783.349975585938},{"option":"NDXP260630P26000000","bid":1633.1,"bid_size":1.0,"ask":1678.7,"ask_size":1.0,"iv":0.1976,"open_interest":0.0,"volume":0.0,"delta":-0.5841,"gamma":0.0001,"vega":58.2565,"theta":-4.0147,"rho":-57.9626,"theo":1655.5785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.5},{"option":"NDXP260630C26200000","bid":738.7,"bid_size":1.0,"ask":746.8,"ask_size":1.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":0.3886,"gamma":0.0001,"vega":57.293,"theta":-4.0618,"rho":31.9064,"theo":740.1956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.700012207031},{"option":"NDXP260630P26200000","bid":1741.2,"bid_size":1.0,"ask":1786.5,"ask_size":1.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":-0.6116,"gamma":0.0001,"vega":57.293,"theta":-3.8373,"rho":-60.7934,"theo":1762.2091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1858.65002441406},{"option":"NDXP260630C26400000","bid":654.4,"bid_size":1.0,"ask":662.3,"ask_size":1.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":0.3611,"gamma":0.0001,"vega":56.0213,"theta":-3.9098,"rho":29.7224,"theo":656.0444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.100006103516},{"option":"NDXP260630P26400000","bid":1852.9,"bid_size":1.0,"ask":1900.0,"ask_size":1.0,"iv":0.1913,"open_interest":0.0,"volume":0.0,"delta":-0.6392,"gamma":0.0001,"vega":56.0213,"theta":-3.642,"rho":-63.6841,"theo":1875.1483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1976.04998779297},{"option":"NDXP260630C26500000","bid":614.3,"bid_size":1.0,"ask":622.4,"ask_size":1.0,"iv":0.19,"open_interest":2.0,"volume":0.0,"delta":0.3473,"gamma":0.0001,"vega":55.2931,"theta":-3.8276,"rho":28.6493,"theo":616.3542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":631.54,"last_trade_time":"2026-02-05T15:56:45","percent_change":0.0,"prev_day_close":580.950012207031},{"option":"NDXP260630P26500000","bid":1910.3,"bid_size":1.0,"ask":1958.3,"ask_size":1.0,"iv":0.1891,"open_interest":0.0,"volume":0.0,"delta":-0.6529,"gamma":0.0001,"vega":55.2931,"theta":-3.5382,"rho":-65.1106,"theo":1934.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2037.20007324219},{"option":"NDXP260630C26600000","bid":576.4,"bid_size":1.0,"ask":584.2,"ask_size":1.0,"iv":0.1884,"open_interest":0.0,"volume":0.0,"delta":0.3336,"gamma":0.0001,"vega":54.4991,"theta":-3.7416,"rho":27.5744,"theo":578.2453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.649993896484},{"option":"NDXP260630P26600000","bid":1970.4,"bid_size":1.0,"ask":2019.1,"ask_size":1.0,"iv":0.1879,"open_interest":0.0,"volume":0.0,"delta":-0.6666,"gamma":0.0001,"vega":54.4991,"theta":-3.4305,"rho":-66.5389,"theo":1994.4396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2099.80004882812},{"option":"NDXP260630C26800000","bid":504.8,"bid_size":1.0,"ask":512.3,"ask_size":1.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":0.3065,"gamma":0.0001,"vega":52.6698,"theta":-3.559,"rho":25.3831,"theo":506.8365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":477.300003051758},{"option":"NDXP260630P26800000","bid":2097.0,"bid_size":1.0,"ask":2146.5,"ask_size":1.0,"iv":0.1854,"open_interest":0.0,"volume":0.0,"delta":-0.6938,"gamma":0.0001,"vega":52.6698,"theta":-3.2046,"rho":-69.4369,"theo":2120.1211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2250.75},{"option":"NDXP260630C27000000","bid":439.4,"bid_size":1.0,"ask":446.7,"ask_size":1.0,"iv":0.1823,"open_interest":3.0,"volume":0.0,"delta":0.2799,"gamma":0.0001,"vega":50.6013,"theta":-3.3641,"rho":23.2569,"theo":441.8051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":550.0,"last_trade_time":"2026-02-11T10:09:28","percent_change":0.0,"prev_day_close":416.449996948242},{"option":"NDXP260630P27000000","bid":2183.5,"bid_size":1.0,"ask":2291.5,"ask_size":1.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":-0.7204,"gamma":0.0001,"vega":50.6013,"theta":-2.9664,"rho":-72.2699,"theo":2252.18,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2386.79992675781},{"option":"NDXP260630C27200000","bid":380.6,"bid_size":1.0,"ask":387.5,"ask_size":1.0,"iv":0.1796,"open_interest":0.0,"volume":0.0,"delta":0.2541,"gamma":0.0001,"vega":48.3093,"theta":-3.1597,"rho":21.1608,"theo":382.9651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":361.100006103516},{"option":"NDXP260630P27200000","bid":2319.3,"bid_size":1.0,"ask":2430.5,"ask_size":1.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":-0.7462,"gamma":0.0001,"vega":48.3093,"theta":-2.7187,"rho":-75.0727,"theo":2390.4304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2528.80004882812},{"option":"NDXP260630C27400000","bid":327.8,"bid_size":1.0,"ask":334.4,"ask_size":1.0,"iv":0.177,"open_interest":0.0,"volume":0.0,"delta":0.2293,"gamma":0.0001,"vega":45.7901,"theta":-2.9486,"rho":19.13,"theo":330.216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":311.299987792969},{"option":"NDXP260630P27400000","bid":2461.4,"bid_size":1.0,"ask":2575.9,"ask_size":1.0,"iv":0.1733,"open_interest":0.0,"volume":0.0,"delta":-0.771,"gamma":0.0001,"vega":45.7901,"theta":-2.4643,"rho":-77.8103,"theo":2534.7716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2632.90002441406},{"option":"NDXP260630C27500000","bid":303.5,"bid_size":1.0,"ask":310.1,"ask_size":1.0,"iv":0.1758,"open_interest":80.0,"volume":0.0,"delta":0.2173,"gamma":0.0001,"vega":44.4949,"theta":-2.8415,"rho":18.1629,"theo":306.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1365.8,"last_trade_time":"2025-11-03T11:16:35","percent_change":0.0,"prev_day_close":288.699996948242},{"option":"NDXP260630P27500000","bid":2534.7,"bid_size":1.0,"ask":2650.7,"ask_size":1.0,"iv":0.1719,"open_interest":0.0,"volume":0.0,"delta":-0.7829,"gamma":0.0001,"vega":44.4949,"theta":-2.3355,"rho":-79.1308,"theo":2609.1266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2752.94995117188},{"option":"NDXP260630C27600000","bid":280.7,"bid_size":1.0,"ask":287.3,"ask_size":1.0,"iv":0.1747,"open_interest":0.0,"volume":0.0,"delta":0.2057,"gamma":0.0001,"vega":43.1612,"theta":-2.734,"rho":17.2044,"theo":283.2483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":267.149993896484},{"option":"NDXP260630P27600000","bid":2609.3,"bid_size":1.0,"ask":2726.8,"ask_size":1.0,"iv":0.1705,"open_interest":0.0,"volume":0.0,"delta":-0.7946,"gamma":0.0001,"vega":43.1612,"theta":-2.2064,"rho":-80.4426,"theo":2684.8942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2830.40002441406},{"option":"NDXP260630C27800000","bid":239.5,"bid_size":1.0,"ask":245.5,"ask_size":1.0,"iv":0.1725,"open_interest":4.0,"volume":0.0,"delta":0.1834,"gamma":0.0001,"vega":40.3674,"theta":-2.5193,"rho":15.3524,"theo":241.8398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.9,"last_trade_time":"2026-02-13T10:49:02","percent_change":0.0,"prev_day_close":228.400001525879},{"option":"NDXP260630P27800000","bid":2763.0,"bid_size":1.0,"ask":2883.5,"ask_size":1.0,"iv":0.1679,"open_interest":0.0,"volume":0.0,"delta":-0.8168,"gamma":0.0001,"vega":40.3674,"theta":-1.9484,"rho":-83.0014,"theo":2840.5761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2988.90002441406},{"option":"NDXP260630C28000000","bid":203.7,"bid_size":1.0,"ask":209.3,"ask_size":1.0,"iv":0.1706,"open_interest":1.0,"volume":0.0,"delta":0.1627,"gamma":0.0001,"vega":37.5607,"theta":-2.3077,"rho":13.6536,"theo":205.6216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":259.02,"last_trade_time":"2026-02-06T11:18:49","percent_change":0.0,"prev_day_close":195.349998474121},{"option":"NDXP260630P28000000","bid":2922.0,"bid_size":1.0,"ask":3045.4,"ask_size":1.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":-0.8376,"gamma":0.0001,"vega":37.5607,"theta":-1.6934,"rho":-85.4069,"theo":3001.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3152.70007324219},{"option":"NDXP260630C28200000","bid":172.4,"bid_size":2.0,"ask":177.7,"ask_size":1.0,"iv":0.169,"open_interest":0.0,"volume":0.0,"delta":0.1436,"gamma":0.0001,"vega":34.7073,"theta":-2.1025,"rho":12.0479,"theo":174.2448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.75},{"option":"NDXP260630P28200000","bid":3085.0,"bid_size":1.0,"ask":3212.4,"ask_size":1.0,"iv":0.1631,"open_interest":0.0,"volume":0.0,"delta":-0.8567,"gamma":0.0001,"vega":34.7073,"theta":-1.445,"rho":-87.7194,"theo":3167.1618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3320.80004882812},{"option":"NDXP260630C28400000","bid":145.8,"bid_size":1.0,"ask":150.7,"ask_size":1.0,"iv":0.1675,"open_interest":0.0,"volume":0.0,"delta":0.1262,"gamma":0.0001,"vega":31.9082,"theta":-1.9064,"rho":10.6117,"theo":147.3073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":140.150001525879},{"option":"NDXP260630P28400000","bid":3253.3,"bid_size":1.0,"ask":3383.3,"ask_size":1.0,"iv":0.1609,"open_interest":0.0,"volume":0.0,"delta":-0.8741,"gamma":0.0001,"vega":31.9082,"theta":-1.2056,"rho":-89.8624,"theo":3337.3146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3493.05004882812},{"option":"NDXP260630C28500000","bid":134.0,"bid_size":1.0,"ask":139.0,"ask_size":1.0,"iv":0.1669,"open_interest":10.0,"volume":0.0,"delta":0.1181,"gamma":0.0001,"vega":30.5493,"theta":-1.8126,"rho":9.9373,"theo":135.3584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":225.2,"last_trade_time":"2026-02-04T09:58:28","percent_change":0.0,"prev_day_close":128.900001525879},{"option":"NDXP260630P28500000","bid":3338.9,"bid_size":1.0,"ask":3470.3,"ask_size":1.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":-0.8821,"gamma":0.0001,"vega":30.5493,"theta":-1.0902,"rho":-90.8901,"theo":3423.9109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3580.39990234375},{"option":"NDXP260630C28600000","bid":123.0,"bid_size":2.0,"ask":127.7,"ask_size":1.0,"iv":0.1664,"open_interest":10.0,"volume":0.0,"delta":0.1105,"gamma":0.0001,"vega":29.1991,"theta":-1.722,"rho":9.2904,"theo":124.3641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":209.2,"last_trade_time":"2026-02-04T09:58:28","percent_change":0.0,"prev_day_close":118.549999237061},{"option":"NDXP260630P28600000","bid":3425.4,"bid_size":1.0,"ask":3558.0,"ask_size":1.0,"iv":0.1587,"open_interest":0.0,"volume":0.0,"delta":-0.8898,"gamma":0.0001,"vega":29.1991,"theta":-0.9779,"rho":-91.8904,"theo":3511.4617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3668.55004882812},{"option":"NDXP260630C29000000","bid":87.5,"bid_size":1.0,"ask":91.6,"ask_size":1.0,"iv":0.1647,"open_interest":3.0,"volume":0.0,"delta":0.0842,"gamma":0.0001,"vega":24.1685,"theta":-1.3941,"rho":7.092,"theo":88.7494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":318.6,"last_trade_time":"2026-01-13T09:39:13","percent_change":0.0,"prev_day_close":84.6000022888184},{"option":"NDXP260630P29000000","bid":3780.2,"bid_size":1.0,"ask":3917.2,"ask_size":1.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-0.916,"gamma":0.0001,"vega":24.1685,"theta":-0.5634,"rho":-95.5023,"theo":3870.0277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4029.29992675781},{"option":"NDXP260630C29500000","bid":57.5,"bid_size":1.0,"ask":61.1,"ask_size":1.0,"iv":0.1639,"open_interest":32.0,"volume":0.0,"delta":0.0599,"gamma":0.0,"vega":18.8553,"theta":-1.0668,"rho":5.0464,"theo":59.0542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.19,"last_trade_time":"2026-01-27T15:16:43","percent_change":0.0,"prev_day_close":56.2000007629394},{"option":"NDXP260630P29500000","bid":4158.5,"bid_size":1.0,"ask":4513.8,"ask_size":1.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":-0.9403,"gamma":0.0,"vega":18.8553,"theta":-0.1278,"rho":-99.3148,"theo":4333.0584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4468.25},{"option":"NDXP260630C30000000","bid":38.7,"bid_size":2.0,"ask":41.9,"ask_size":3.0,"iv":0.1647,"open_interest":121.0,"volume":0.0,"delta":0.0432,"gamma":0.0,"vega":14.691,"theta":-0.8229,"rho":3.6307,"theo":40.4191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.57,"last_trade_time":"2026-02-11T10:07:04","percent_change":0.0,"prev_day_close":38.5499992370606},{"option":"NDXP260630P30000000","bid":4632.2,"bid_size":1.0,"ask":4987.3,"ask_size":1.0,"iv":0.1667,"open_interest":0.0,"volume":0.0,"delta":-0.9571,"gamma":0.0,"vega":14.691,"theta":0.0,"rho":-102.4974,"theo":4807.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4940.85009765625},{"option":"NDXP260630C30500000","bid":27.2,"bid_size":2.0,"ask":30.1,"ask_size":2.0,"iv":0.1668,"open_interest":0.0,"volume":0.0,"delta":0.0316,"gamma":0.0,"vega":11.5166,"theta":-0.6438,"rho":2.6556,"theo":28.5522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.3500003814697},{"option":"NDXP260630P30500000","bid":5113.1,"bid_size":1.0,"ask":5468.1,"ask_size":1.0,"iv":0.1693,"open_interest":0.0,"volume":0.0,"delta":-0.9686,"gamma":0.0,"vega":11.5166,"theta":0.0,"rho":-105.2394,"theo":5288.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5423.0},{"option":"NDXP260630C31000000","bid":19.5,"bid_size":3.0,"ask":22.5,"ask_size":2.0,"iv":0.1698,"open_interest":0.0,"volume":0.0,"delta":0.0236,"gamma":0.0,"vega":9.1098,"theta":-0.5104,"rho":1.973,"theo":20.7248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.0500001907349},{"option":"NDXP260630P31000000","bid":5598.2,"bid_size":1.0,"ask":5954.3,"ask_size":1.0,"iv":0.1735,"open_interest":0.0,"volume":0.0,"delta":-0.9767,"gamma":0.0,"vega":9.1098,"theta":0.0,"rho":-107.6888,"theo":5772.9065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5911.5},{"option":"NDXP260630C31500000","bid":14.3,"bid_size":3.0,"ask":17.0,"ask_size":3.0,"iv":0.1732,"open_interest":0.0,"volume":0.0,"delta":0.0178,"gamma":0.0,"vega":7.2614,"theta":-0.409,"rho":1.4918,"theo":15.3713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.0},{"option":"NDXP260630P31500000","bid":6085.7,"bid_size":1.0,"ask":6442.0,"ask_size":1.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":-0.9824,"gamma":0.0,"vega":7.2614,"theta":0.0,"rho":-109.937,"theo":6260.2789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6396.55004882812},{"option":"NDXP260630C32000000","bid":10.6,"bid_size":3.0,"ask":13.4,"ask_size":4.0,"iv":0.177,"open_interest":4.0,"volume":0.0,"delta":0.0137,"gamma":0.0,"vega":5.8278,"theta":-0.3312,"rho":1.1423,"theo":11.6191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.6,"last_trade_time":"2026-02-12T09:30:40","percent_change":0.0,"prev_day_close":11.1500000953674},{"option":"NDXP260630P32000000","bid":6574.9,"bid_size":1.0,"ask":6927.1,"ask_size":1.0,"iv":0.1796,"open_interest":0.0,"volume":0.0,"delta":-0.9866,"gamma":0.0,"vega":5.8278,"theta":0.0,"rho":-112.0533,"theo":6749.2525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6885.85009765625},{"option":"NDXP260630C33000000","bid":5.8,"bid_size":5.0,"ask":8.6,"ask_size":3.0,"iv":0.1843,"open_interest":13.0,"volume":0.0,"delta":0.0084,"gamma":0.0,"vega":3.8684,"theta":-0.2246,"rho":0.6998,"theo":7.0209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.5,"last_trade_time":"2026-02-12T09:30:40","percent_change":0.0,"prev_day_close":6.75},{"option":"NDXP260630P33000000","bid":7555.7,"bid_size":1.0,"ask":7907.7,"ask_size":1.0,"iv":0.1911,"open_interest":0.0,"volume":0.0,"delta":-0.9918,"gamma":0.0,"vega":3.868,"theta":0.0,"rho":-116.0297,"theo":7730.105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7865.7001953125},{"option":"NDXP260930C10000000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":4.1837,"theta":0.0,"rho":58.6048,"theo":15042.2584,"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":0.0},{"option":"NDXP260930P10000000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.0077,"gamma":0.0,"vega":4.1837,"theta":-0.4696,"rho":-1.3082,"theo":28.9389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"NDXP260930C11000000","bid":13895.7,"bid_size":1.0,"ask":14251.3,"ask_size":1.0,"iv":0.5014,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":5.4994,"theta":0.0,"rho":64.0894,"theo":14075.631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13939.3500976562},{"option":"NDXP260930P11000000","bid":31.2,"bid_size":10.0,"ask":47.4,"ask_size":10.0,"iv":0.5057,"open_interest":0.0,"volume":0.0,"delta":-0.0105,"gamma":0.0,"vega":5.4995,"theta":-0.5812,"rho":-1.7826,"theo":38.2804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.8500003814697},{"option":"NDXP260930C12000000","bid":12937.0,"bid_size":1.0,"ask":13286.5,"ask_size":1.0,"iv":0.4752,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":7.1331,"theta":0.0,"rho":69.432,"theo":13111.3683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12977.3500976562},{"option":"NDXP260930P12000000","bid":43.5,"bid_size":15.0,"ask":59.8,"ask_size":15.0,"iv":0.4766,"open_interest":2.0,"volume":0.0,"delta":-0.0141,"gamma":0.0,"vega":7.133,"theta":-0.7126,"rho":-2.3988,"theo":50.324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":50.0,"last_trade_time":"2026-01-22T10:11:21","percent_change":0.0,"prev_day_close":54.6499996185303},{"option":"NDXP260930C13000000","bid":11972.8,"bid_size":1.0,"ask":12326.6,"ask_size":1.0,"iv":0.4466,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":9.1767,"theta":0.0,"rho":74.5707,"theo":12150.6936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12017.3999023438},{"option":"NDXP260930P13000000","bid":59.4,"bid_size":10.0,"ask":75.7,"ask_size":10.0,"iv":0.4496,"open_interest":0.0,"volume":0.0,"delta":-0.019,"gamma":0.0,"vega":9.1766,"theta":-0.8672,"rho":-3.219,"theo":65.9571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.8500003814697},{"option":"NDXP260930C14000000","bid":11016.4,"bid_size":1.0,"ask":11371.1,"ask_size":1.0,"iv":0.4219,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0,"vega":11.7256,"theta":0.0,"rho":79.4519,"theo":11194.7789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11065.5498046875},{"option":"NDXP260930P14000000","bid":80.0,"bid_size":15.0,"ask":96.4,"ask_size":14.0,"iv":0.4246,"open_interest":0.0,"volume":0.0,"delta":-0.0254,"gamma":0.0,"vega":11.7254,"theta":-1.0488,"rho":-4.2968,"theo":86.3501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.4500007629394},{"option":"NDXP260930C15000000","bid":10068.8,"bid_size":1.0,"ask":10421.6,"ask_size":1.0,"iv":0.3997,"open_interest":0.0,"volume":0.0,"delta":0.9674,"gamma":0.0,"vega":14.8402,"theta":0.0,"rho":83.9959,"theo":10245.1828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10110.2001953125},{"option":"NDXP260930P15000000","bid":107.4,"bid_size":9.0,"ask":120.7,"ask_size":2.0,"iv":0.4006,"open_interest":0.0,"volume":0.0,"delta":-0.0338,"gamma":0.0,"vega":14.8402,"theta":-1.2604,"rho":-5.7118,"theo":113.0639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":120.699996948242},{"option":"NDXP260930C16000000","bid":9127.5,"bid_size":1.0,"ask":9480.4,"ask_size":1.0,"iv":0.3783,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0,"vega":18.667,"theta":-0.3183,"rho":88.0804,"theo":9303.8355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9167.64990234375},{"option":"NDXP260930P16000000","bid":143.5,"bid_size":13.0,"ask":159.5,"ask_size":7.0,"iv":0.3802,"open_interest":0.0,"volume":0.0,"delta":-0.0448,"gamma":0.0,"vega":18.6667,"theta":-1.5036,"rho":-7.586,"theo":148.0214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.650001525879},{"option":"NDXP260930C17000000","bid":8227.4,"bid_size":1.0,"ask":8445.0,"ask_size":1.0,"iv":0.3409,"open_interest":0.0,"volume":0.0,"delta":0.942,"gamma":0.0,"vega":23.2757,"theta":-0.7208,"rho":91.5963,"theo":8373.3902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8281.64990234375},{"option":"NDXP260930P17000000","bid":190.6,"bid_size":13.0,"ask":203.1,"ask_size":7.0,"iv":0.3595,"open_interest":0.0,"volume":0.0,"delta":-0.0592,"gamma":0.0,"vega":23.2752,"theta":-1.7798,"rho":-10.029,"theo":193.8828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.67,"last_trade_time":"2025-12-29T12:07:16","percent_change":0.0,"prev_day_close":206.449996948242},{"option":"NDXP260930C17500000","bid":7771.6,"bid_size":1.0,"ask":7984.1,"ask_size":1.0,"iv":0.3339,"open_interest":0.0,"volume":0.0,"delta":0.9332,"gamma":0.0,"vega":25.8762,"theta":-0.9344,"rho":93.0856,"theo":7913.3758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7822.5},{"option":"NDXP260930P17500000","bid":214.9,"bid_size":7.0,"ask":232.0,"ask_size":7.0,"iv":0.3491,"open_interest":0.0,"volume":0.0,"delta":-0.0679,"gamma":0.0,"vega":25.8757,"theta":-1.9301,"rho":-11.5191,"theo":222.0216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":209.59,"last_trade_time":"2025-12-29T12:07:16","percent_change":0.0,"prev_day_close":239.199996948242},{"option":"NDXP260930C18000000","bid":7320.0,"bid_size":1.0,"ask":7527.3,"ask_size":1.0,"iv":0.3268,"open_interest":0.0,"volume":0.0,"delta":0.9232,"gamma":0.0,"vega":28.7137,"theta":-1.1555,"rho":94.3743,"theo":7457.4693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7367.94995117188},{"option":"NDXP260930P18000000","bid":246.1,"bid_size":7.0,"ask":265.2,"ask_size":7.0,"iv":0.3399,"open_interest":0.0,"volume":0.0,"delta":-0.0779,"gamma":0.0,"vega":28.7137,"theta":-2.088,"rho":-13.2102,"theo":254.2752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.69,"last_trade_time":"2025-12-29T12:07:16","percent_change":0.0,"prev_day_close":273.600006103516},{"option":"NDXP260930C18500000","bid":6873.1,"bid_size":1.0,"ask":7075.2,"ask_size":1.0,"iv":0.3197,"open_interest":0.0,"volume":0.0,"delta":0.9119,"gamma":0.0,"vega":31.7913,"theta":-1.3831,"rho":95.3974,"theo":7006.2975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6918.19995117188},{"option":"NDXP260930P18500000","bid":282.7,"bid_size":1.0,"ask":301.8,"ask_size":1.0,"iv":0.3306,"open_interest":0.0,"volume":0.0,"delta":-0.0893,"gamma":0.0,"vega":31.7913,"theta":-2.2524,"rho":-15.1666,"theo":291.2575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":271.28,"last_trade_time":"2025-12-29T12:07:16","percent_change":0.0,"prev_day_close":312.950012207031},{"option":"NDXP260930C19000000","bid":6431.5,"bid_size":1.0,"ask":6628.3,"ask_size":1.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":0.899,"gamma":0.0,"vega":35.0329,"theta":-1.6158,"rho":96.1949,"theo":6560.4424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6473.90014648438},{"option":"NDXP260930P19000000","bid":324.1,"bid_size":8.0,"ask":343.7,"ask_size":7.0,"iv":0.3217,"open_interest":0.0,"volume":0.0,"delta":-0.1022,"gamma":0.0,"vega":35.0329,"theta":-2.422,"rho":-17.3485,"theo":333.5565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":357.649993896484},{"option":"NDXP260930C19500000","bid":5995.7,"bid_size":1.0,"ask":6187.2,"ask_size":1.0,"iv":0.3052,"open_interest":0.0,"volume":0.0,"delta":0.8845,"gamma":0.0,"vega":38.5303,"theta":-1.8514,"rho":96.6741,"theo":6120.4907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6035.64990234375},{"option":"NDXP260930P19500000","bid":371.8,"bid_size":8.0,"ask":391.7,"ask_size":8.0,"iv":0.3133,"open_interest":0.0,"volume":0.0,"delta":-0.1167,"gamma":0.0,"vega":38.5303,"theta":-2.5944,"rho":-19.8488,"theo":381.7589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.099990844727},{"option":"NDXP260930C20000000","bid":5566.4,"bid_size":1.0,"ask":5752.6,"ask_size":1.0,"iv":0.2979,"open_interest":0.0,"volume":0.0,"delta":0.8681,"gamma":0.0,"vega":42.1578,"theta":-2.0874,"rho":96.8479,"theo":5687.1839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5604.19995117188},{"option":"NDXP260930P20000000","bid":425.1,"bid_size":1.0,"ask":451.0,"ask_size":1.0,"iv":0.305,"open_interest":0.0,"volume":0.0,"delta":-0.133,"gamma":0.0,"vega":42.1578,"theta":-2.7671,"rho":-22.6545,"theo":436.6063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.100006103516},{"option":"NDXP260930C20500000","bid":5144.5,"bid_size":1.0,"ask":5325.4,"ask_size":1.0,"iv":0.2905,"open_interest":0.0,"volume":0.0,"delta":0.8498,"gamma":0.0,"vega":45.952,"theta":-2.3206,"rho":96.6902,"theo":5261.1112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5180.30004882812},{"option":"NDXP260930P20500000","bid":486.9,"bid_size":1.0,"ask":513.8,"ask_size":1.0,"iv":0.2967,"open_interest":6.0,"volume":0.0,"delta":-0.1513,"gamma":0.0,"vega":45.952,"theta":-2.9371,"rho":-25.7916,"theo":498.6877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":512.35,"last_trade_time":"2026-02-13T12:40:23","percent_change":0.0,"prev_day_close":531.349975585938},{"option":"NDXP260930C21000000","bid":4730.5,"bid_size":1.0,"ask":4906.0,"ask_size":1.0,"iv":0.2832,"open_interest":0.0,"volume":0.0,"delta":0.8294,"gamma":0.0,"vega":49.8584,"theta":-2.5473,"rho":96.123,"theo":4843.1482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4764.75},{"option":"NDXP260930P21000000","bid":556.7,"bid_size":1.0,"ask":584.8,"ask_size":1.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":-0.1718,"gamma":0.0,"vega":49.8584,"theta":-3.1007,"rho":-29.3383,"theo":568.8788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.950012207031},{"option":"NDXP260930C21500000","bid":4325.5,"bid_size":1.0,"ask":4495.7,"ask_size":1.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":0.8066,"gamma":0.0,"vega":53.794,"theta":-2.764,"rho":95.2046,"theo":4434.0467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4358.59985351562},{"option":"NDXP260930P21500000","bid":635.4,"bid_size":1.0,"ask":664.7,"ask_size":1.0,"iv":0.2806,"open_interest":1.0,"volume":0.0,"delta":-0.1945,"gamma":0.0,"vega":53.794,"theta":-3.2542,"rho":-33.2362,"theo":647.9315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":849.0,"last_trade_time":"2025-11-06T12:23:47","percent_change":0.0,"prev_day_close":687.850006103516},{"option":"NDXP260930C22000000","bid":3929.4,"bid_size":1.0,"ask":4095.5,"ask_size":1.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":0.7814,"gamma":0.0001,"vega":57.772,"theta":-2.966,"rho":93.7829,"theo":4034.8366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3962.70007324219},{"option":"NDXP260930P22000000","bid":723.8,"bid_size":1.0,"ask":754.6,"ask_size":1.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":-0.2198,"gamma":0.0001,"vega":57.772,"theta":-3.393,"rho":-37.6373,"theo":736.8754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":781.099975585938},{"option":"NDXP260930C22500000","bid":3541.3,"bid_size":1.0,"ask":3708.0,"ask_size":1.0,"iv":0.2606,"open_interest":1.0,"volume":0.0,"delta":0.7535,"gamma":0.0001,"vega":61.6262,"theta":-3.1491,"rho":91.966,"theo":3646.553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5071.9,"last_trade_time":"2025-10-31T15:38:55","percent_change":0.0,"prev_day_close":3578.25},{"option":"NDXP260930P22500000","bid":823.0,"bid_size":1.0,"ask":855.5,"ask_size":1.0,"iv":0.2646,"open_interest":6.0,"volume":0.0,"delta":-0.2476,"gamma":0.0001,"vega":61.6262,"theta":-3.5128,"rho":-42.4337,"theo":836.746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":851.85,"last_trade_time":"2026-02-13T12:40:23","percent_change":0.0,"prev_day_close":885.900024414062},{"option":"NDXP260930C22800000","bid":3316.8,"bid_size":1.0,"ask":3479.8,"ask_size":1.0,"iv":0.2561,"open_interest":0.0,"volume":0.0,"delta":0.7355,"gamma":0.0001,"vega":63.9068,"theta":-3.2476,"rho":90.5836,"theo":3419.3352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3353.75},{"option":"NDXP260930P22800000","bid":888.2,"bid_size":1.0,"ask":921.8,"ask_size":1.0,"iv":0.2598,"open_interest":0.0,"volume":0.0,"delta":-0.2657,"gamma":0.0001,"vega":63.9068,"theta":-3.5735,"rho":-45.6038,"theo":902.4207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":954.75},{"option":"NDXP260930C23000000","bid":3169.8,"bid_size":1.0,"ask":3330.4,"ask_size":1.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.7228,"gamma":0.0001,"vega":65.3717,"theta":-3.308,"rho":89.5647,"theo":3270.468,"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":3149.70007324219},{"option":"NDXP260930P23000000","bid":934.3,"bid_size":1.0,"ask":968.6,"ask_size":1.0,"iv":0.2566,"open_interest":11.0,"volume":0.0,"delta":-0.2783,"gamma":0.0001,"vega":65.3717,"theta":-3.6085,"rho":-47.8145,"theo":948.8151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":788.2,"last_trade_time":"2026-01-12T10:44:48","percent_change":0.0,"prev_day_close":1003.30001831055},{"option":"NDXP260930C23100000","bid":3096.9,"bid_size":1.0,"ask":3256.4,"ask_size":1.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.7164,"gamma":0.0001,"vega":66.0818,"theta":-3.3364,"rho":89.0358,"theo":3196.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3133.85009765625},{"option":"NDXP260930P23100000","bid":958.1,"bid_size":1.0,"ask":992.8,"ask_size":1.0,"iv":0.255,"open_interest":0.0,"volume":0.0,"delta":-0.2848,"gamma":0.0001,"vega":66.0818,"theta":-3.6243,"rho":-48.9393,"theo":972.8209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1028.45001220703},{"option":"NDXP260930C23200000","bid":3024.7,"bid_size":1.0,"ask":3183.0,"ask_size":1.0,"iv":0.2501,"open_interest":0.0,"volume":0.0,"delta":0.7097,"gamma":0.0001,"vega":66.7786,"theta":-3.3636,"rho":88.4919,"theo":3123.7665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3034.45007324219},{"option":"NDXP260930P23200000","bid":982.4,"bid_size":1.0,"ask":1017.6,"ask_size":1.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":-0.2914,"gamma":0.0001,"vega":66.7786,"theta":-3.6389,"rho":-50.0791,"theo":997.3753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1054.20001220703},{"option":"NDXP260930C23300000","bid":2953.2,"bid_size":1.0,"ask":3110.2,"ask_size":1.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.703,"gamma":0.0001,"vega":67.4644,"theta":-3.3896,"rho":87.9275,"theo":3051.249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2965.25},{"option":"NDXP260930P23300000","bid":1007.3,"bid_size":1.0,"ask":1042.9,"ask_size":1.0,"iv":0.2519,"open_interest":1.0,"volume":0.0,"delta":-0.2981,"gamma":0.0001,"vega":67.4644,"theta":-3.6523,"rho":-51.2394,"theo":1022.4885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":941.04,"last_trade_time":"2026-02-10T09:40:48","percent_change":0.0,"prev_day_close":1080.54998779297},{"option":"NDXP260930C23400000","bid":2882.1,"bid_size":1.0,"ask":3037.9,"ask_size":1.0,"iv":0.247,"open_interest":0.0,"volume":0.0,"delta":0.6962,"gamma":0.0001,"vega":68.1408,"theta":-3.4143,"rho":87.3364,"theo":2979.3044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2892.25},{"option":"NDXP260930P23400000","bid":1032.8,"bid_size":1.0,"ask":1068.9,"ask_size":1.0,"iv":0.2503,"open_interest":2.0,"volume":0.0,"delta":-0.305,"gamma":0.0001,"vega":68.1408,"theta":-3.6643,"rho":-52.4264,"theo":1048.1747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1223.0,"last_trade_time":"2026-02-05T16:04:48","percent_change":0.0,"prev_day_close":1107.40002441406},{"option":"NDXP260930C23500000","bid":2874.7,"bid_size":1.0,"ask":2962.2,"ask_size":1.0,"iv":0.2499,"open_interest":0.0,"volume":0.0,"delta":0.6892,"gamma":0.0001,"vega":68.8079,"theta":-3.4377,"rho":86.714,"theo":2907.9504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2825.69995117188},{"option":"NDXP260930P23500000","bid":1058.8,"bid_size":1.0,"ask":1095.4,"ask_size":1.0,"iv":0.2487,"open_interest":2.0,"volume":0.0,"delta":-0.312,"gamma":0.0001,"vega":68.8079,"theta":-3.675,"rho":-53.6447,"theo":1074.4516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1252.5,"last_trade_time":"2026-02-05T16:04:48","percent_change":0.0,"prev_day_close":1134.90002441406},{"option":"NDXP260930C23600000","bid":2805.0,"bid_size":1.0,"ask":2890.1,"ask_size":1.0,"iv":0.2479,"open_interest":0.0,"volume":0.0,"delta":0.6821,"gamma":0.0001,"vega":69.4634,"theta":-3.4596,"rho":86.0594,"theo":2837.2065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2752.5},{"option":"NDXP260930P23600000","bid":1085.5,"bid_size":1.0,"ask":1122.5,"ask_size":1.0,"iv":0.2471,"open_interest":0.0,"volume":0.0,"delta":-0.319,"gamma":0.0001,"vega":69.4634,"theta":-3.6844,"rho":-54.8951,"theo":1101.3386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1163.15002441406},{"option":"NDXP260930C23700000","bid":2733.7,"bid_size":1.0,"ask":2819.7,"ask_size":1.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":0.6749,"gamma":0.0001,"vega":70.1035,"theta":-3.4801,"rho":85.3762,"theo":2767.0915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2683.54992675781},{"option":"NDXP260930P23700000","bid":1112.7,"bid_size":1.0,"ask":1150.3,"ask_size":1.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":-0.3262,"gamma":0.0001,"vega":70.1035,"theta":-3.6922,"rho":-56.1743,"theo":1128.8544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1191.95001220703},{"option":"NDXP260930C23800000","bid":2664.5,"bid_size":1.0,"ask":2749.9,"ask_size":1.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":0.6676,"gamma":0.0001,"vega":70.7243,"theta":-3.4992,"rho":84.6708,"theo":2697.6207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2615.29992675781},{"option":"NDXP260930P23800000","bid":1140.7,"bid_size":1.0,"ask":1178.7,"ask_size":1.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":-0.3336,"gamma":0.0001,"vega":70.7243,"theta":-3.6986,"rho":-57.4755,"theo":1157.0144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1221.44995117188},{"option":"NDXP260930C23900000","bid":2595.9,"bid_size":1.0,"ask":2697.8,"ask_size":1.0,"iv":0.2443,"open_interest":0.0,"volume":0.0,"delta":0.6601,"gamma":0.0001,"vega":71.3225,"theta":-3.5166,"rho":83.95,"theo":2628.806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2547.65002441406},{"option":"NDXP260930P23900000","bid":1169.3,"bid_size":1.0,"ask":1207.7,"ask_size":1.0,"iv":0.2424,"open_interest":1.0,"volume":0.0,"delta":-0.3411,"gamma":0.0001,"vega":71.3225,"theta":-3.7034,"rho":-58.7922,"theo":1185.8305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1535.0,"last_trade_time":"2025-10-13T09:36:18","percent_change":0.0,"prev_day_close":1251.64996337891},{"option":"NDXP260930C24000000","bid":2528.7,"bid_size":1.0,"ask":2613.3,"ask_size":1.0,"iv":0.2413,"open_interest":0.0,"volume":0.0,"delta":0.6525,"gamma":0.0001,"vega":71.8967,"theta":-3.5326,"rho":83.2172,"theo":2560.6559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2480.69995117188},{"option":"NDXP260930P24000000","bid":1198.4,"bid_size":1.0,"ask":1237.4,"ask_size":1.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":-0.3486,"gamma":0.0001,"vega":71.8967,"theta":-3.7067,"rho":-60.121,"theo":1215.3113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1282.5},{"option":"NDXP260930C24100000","bid":2461.4,"bid_size":1.0,"ask":2545.5,"ask_size":1.0,"iv":0.2391,"open_interest":0.0,"volume":0.0,"delta":0.6448,"gamma":0.0001,"vega":72.4477,"theta":-3.5469,"rho":82.4705,"theo":2493.1794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2419.04992675781},{"option":"NDXP260930P24100000","bid":1228.3,"bid_size":1.0,"ask":1267.9,"ask_size":1.0,"iv":0.2393,"open_interest":0.0,"volume":0.0,"delta":-0.3564,"gamma":0.0001,"vega":72.4477,"theta":-3.7084,"rho":-61.4636,"theo":1245.4656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1314.10003662109},{"option":"NDXP260930C24200000","bid":2394.1,"bid_size":1.0,"ask":2477.5,"ask_size":1.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":0.6369,"gamma":0.0001,"vega":72.9767,"theta":-3.5596,"rho":81.7036,"theo":2426.3884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2349.0},{"option":"NDXP260930P24200000","bid":1258.9,"bid_size":1.0,"ask":1299.0,"ask_size":1.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":-0.3642,"gamma":0.0001,"vega":72.9767,"theta":-3.7085,"rho":-62.8263,"theo":1276.3054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1346.30004882812},{"option":"NDXP260930C24300000","bid":2328.9,"bid_size":1.0,"ask":2412.2,"ask_size":1.0,"iv":0.2367,"open_interest":1.0,"volume":0.0,"delta":0.629,"gamma":0.0001,"vega":73.485,"theta":-3.5707,"rho":80.9084,"theo":2360.3,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2712.6,"last_trade_time":"2025-12-16T14:16:30","percent_change":0.0,"prev_day_close":2284.25},{"option":"NDXP260930P24300000","bid":1290.2,"bid_size":1.0,"ask":1330.9,"ask_size":1.0,"iv":0.2362,"open_interest":0.0,"volume":0.0,"delta":-0.3722,"gamma":0.0001,"vega":73.485,"theta":-3.707,"rho":-64.2174,"theo":1307.8478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1379.45001220703},{"option":"NDXP260930C24400000","bid":2263.0,"bid_size":1.0,"ask":2345.4,"ask_size":1.0,"iv":0.2341,"open_interest":0.0,"volume":0.0,"delta":0.6209,"gamma":0.0001,"vega":73.9721,"theta":-3.58,"rho":80.0786,"theo":2294.9364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2220.14990234375},{"option":"NDXP260930P24400000","bid":1322.1,"bid_size":1.0,"ask":1363.4,"ask_size":1.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":-0.3803,"gamma":0.0001,"vega":73.9721,"theta":-3.7036,"rho":-65.6431,"theo":1340.115,"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":1413.20001220703},{"option":"NDXP260930C24500000","bid":2198.5,"bid_size":1.0,"ask":2280.9,"ask_size":1.0,"iv":0.2342,"open_interest":2.0,"volume":0.0,"delta":0.6127,"gamma":0.0001,"vega":74.4359,"theta":-3.5876,"rho":79.2133,"theo":2230.3219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2197.76,"last_trade_time":"2026-02-05T13:25:13","percent_change":0.0,"prev_day_close":2157.0},{"option":"NDXP260930P24500000","bid":1354.8,"bid_size":1.0,"ask":1396.8,"ask_size":1.0,"iv":0.2331,"open_interest":1.0,"volume":0.0,"delta":-0.3885,"gamma":0.0001,"vega":74.4359,"theta":-3.6986,"rho":-67.1043,"theo":1373.1314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1390.82,"last_trade_time":"2025-10-24T13:37:09","percent_change":0.0,"prev_day_close":1447.79998779297},{"option":"NDXP260930C24600000","bid":2135.5,"bid_size":1.0,"ask":2217.8,"ask_size":1.0,"iv":0.2319,"open_interest":2.0,"volume":0.0,"delta":0.6043,"gamma":0.0001,"vega":74.8729,"theta":-3.5933,"rho":78.3183,"theo":2166.48,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2137.35,"last_trade_time":"2026-02-05T13:25:13","percent_change":0.0,"prev_day_close":2109.05004882812},{"option":"NDXP260930P24600000","bid":1388.3,"bid_size":1.0,"ask":1431.0,"ask_size":1.0,"iv":0.2316,"open_interest":1.0,"volume":0.0,"delta":-0.3968,"gamma":0.0001,"vega":74.8729,"theta":-3.6917,"rho":-68.5952,"theo":1406.9203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1421.12,"last_trade_time":"2025-10-24T13:37:00","percent_change":0.0,"prev_day_close":1483.14996337891},{"option":"NDXP260930C24700000","bid":2072.6,"bid_size":1.0,"ask":2134.5,"ask_size":1.0,"iv":0.2285,"open_interest":4.0,"volume":0.0,"delta":0.5959,"gamma":0.0001,"vega":75.28,"theta":-3.5972,"rho":77.4021,"theo":2103.4289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2855.6,"last_trade_time":"2025-12-11T09:49:39","percent_change":0.0,"prev_day_close":2039.39996337891},{"option":"NDXP260930P24700000","bid":1422.6,"bid_size":1.0,"ask":1465.9,"ask_size":1.0,"iv":0.23,"open_interest":0.0,"volume":0.0,"delta":-0.4053,"gamma":0.0001,"vega":75.28,"theta":-3.6829,"rho":-70.1073,"theo":1441.5,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1518.95001220703},{"option":"NDXP260930C24800000","bid":2009.8,"bid_size":1.0,"ask":2071.9,"ask_size":1.0,"iv":0.2277,"open_interest":0.0,"volume":0.0,"delta":0.5873,"gamma":0.0001,"vega":75.6548,"theta":-3.5992,"rho":76.474,"theo":2041.1818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1978.65002441406},{"option":"NDXP260930P24800000","bid":1457.5,"bid_size":1.0,"ask":1501.6,"ask_size":1.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":-0.4139,"gamma":0.0001,"vega":75.6548,"theta":-3.6722,"rho":-71.6313,"theo":1476.8838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1555.84997558594},{"option":"NDXP260930C24900000","bid":1949.2,"bid_size":1.0,"ask":2010.3,"ask_size":1.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.5786,"gamma":0.0001,"vega":75.9965,"theta":-3.5993,"rho":75.5363,"theo":1979.7487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1919.0},{"option":"NDXP260930P24900000","bid":1493.3,"bid_size":1.0,"ask":1538.2,"ask_size":1.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":-0.4226,"gamma":0.0001,"vega":75.9965,"theta":-3.6597,"rho":-73.1649,"theo":1513.0815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1390.86,"last_trade_time":"2025-12-31T15:10:42","percent_change":0.0,"prev_day_close":1593.54998779297},{"option":"NDXP260930C25000000","bid":1888.7,"bid_size":1.0,"ask":1949.4,"ask_size":1.0,"iv":0.2241,"open_interest":2.0,"volume":0.0,"delta":0.5698,"gamma":0.0001,"vega":76.305,"theta":-3.5974,"rho":74.5844,"theo":1919.1411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1907.83,"last_trade_time":"2026-02-05T11:42:32","percent_change":0.0,"prev_day_close":1859.95001220703},{"option":"NDXP260930P25000000","bid":1529.9,"bid_size":1.0,"ask":1575.6,"ask_size":1.0,"iv":0.2254,"open_interest":3.0,"volume":0.0,"delta":-0.4314,"gamma":0.0001,"vega":76.305,"theta":-3.6452,"rho":-74.7127,"theo":1550.1047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1197.2,"last_trade_time":"2026-01-27T11:39:07","percent_change":0.0,"prev_day_close":1632.15002441406},{"option":"NDXP260930C25100000","bid":1829.4,"bid_size":1.0,"ask":1889.5,"ask_size":1.0,"iv":0.2235,"open_interest":2.0,"volume":0.0,"delta":0.5608,"gamma":0.0001,"vega":76.5803,"theta":-3.5937,"rho":73.6083,"theo":1859.3761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1851.18,"last_trade_time":"2026-02-05T11:42:32","percent_change":0.0,"prev_day_close":1802.0},{"option":"NDXP260930P25100000","bid":1567.4,"bid_size":1.0,"ask":1613.8,"ask_size":1.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":-0.4403,"gamma":0.0001,"vega":76.5803,"theta":-3.6288,"rho":-76.2846,"theo":1587.9705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1671.54998779297},{"option":"NDXP260930C25200000","bid":1771.3,"bid_size":1.0,"ask":1830.3,"ask_size":1.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.5518,"gamma":0.0001,"vega":76.8215,"theta":-3.5879,"rho":72.5986,"theo":1800.4773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1750.29998779297},{"option":"NDXP260930P25200000","bid":1605.8,"bid_size":1.0,"ask":1653.0,"ask_size":1.0,"iv":0.2224,"open_interest":0.0,"volume":0.0,"delta":-0.4494,"gamma":0.0001,"vega":76.8215,"theta":-3.6104,"rho":-77.8902,"theo":1626.7025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1711.79998779297},{"option":"NDXP260930C25300000","bid":1714.1,"bid_size":1.0,"ask":1772.0,"ask_size":1.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":0.5426,"gamma":0.0001,"vega":77.0266,"theta":-3.5802,"rho":71.5519,"theo":1742.4731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1688.55004882812},{"option":"NDXP260930P25300000","bid":1645.1,"bid_size":1.0,"ask":1693.0,"ask_size":1.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":-0.4585,"gamma":0.0001,"vega":77.0266,"theta":-3.59,"rho":-79.5329,"theo":1666.3292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1753.0},{"option":"NDXP260930C25400000","bid":1657.9,"bid_size":1.0,"ask":1714.8,"ask_size":1.0,"iv":0.2191,"open_interest":0.0,"volume":0.0,"delta":0.5334,"gamma":0.0001,"vega":77.1936,"theta":-3.5704,"rho":70.4738,"theo":1685.3912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.25},{"option":"NDXP260930P25400000","bid":1685.2,"bid_size":1.0,"ask":1734.0,"ask_size":1.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":-0.4678,"gamma":0.0001,"vega":77.1936,"theta":-3.5676,"rho":-81.2068,"theo":1706.8781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1795.14996337891},{"option":"NDXP260930C25500000","bid":1602.5,"bid_size":1.0,"ask":1658.3,"ask_size":1.0,"iv":0.2177,"open_interest":0.0,"volume":0.0,"delta":0.524,"gamma":0.0001,"vega":77.3207,"theta":-3.5585,"rho":69.3753,"theo":1629.253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1578.79998779297},{"option":"NDXP260930P25500000","bid":1726.3,"bid_size":1.0,"ask":1775.8,"ask_size":1.0,"iv":0.218,"open_interest":0.0,"volume":0.0,"delta":-0.4771,"gamma":0.0001,"vega":77.3207,"theta":-3.543,"rho":-82.9013,"theo":1748.3707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1838.0},{"option":"NDXP260930C25600000","bid":1548.0,"bid_size":1.0,"ask":1602.9,"ask_size":1.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.5145,"gamma":0.0001,"vega":77.4074,"theta":-3.5445,"rho":68.2691,"theo":1574.0726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1525.75},{"option":"NDXP260930P25600000","bid":1768.3,"bid_size":1.0,"ask":1818.6,"ask_size":1.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":-0.4866,"gamma":0.0001,"vega":77.4074,"theta":-3.5164,"rho":-84.6033,"theo":1790.8212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.94995117188},{"option":"NDXP260930C25700000","bid":1494.6,"bid_size":1.0,"ask":1548.4,"ask_size":1.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":0.505,"gamma":0.0001,"vega":77.4533,"theta":-3.5284,"rho":67.1589,"theo":1519.8592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1473.20001220703},{"option":"NDXP260930P25700000","bid":1811.1,"bid_size":1.0,"ask":1862.4,"ask_size":1.0,"iv":0.2151,"open_interest":0.0,"volume":0.0,"delta":-0.4961,"gamma":0.0001,"vega":77.4533,"theta":-3.4877,"rho":-86.3094,"theo":1834.2386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1926.5},{"option":"NDXP260930C25800000","bid":1442.0,"bid_size":1.0,"ask":1495.0,"ask_size":1.0,"iv":0.2135,"open_interest":2.0,"volume":0.0,"delta":0.4954,"gamma":0.0001,"vega":77.4576,"theta":-3.5103,"rho":66.0387,"theo":1466.6231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1705.0,"last_trade_time":"2026-01-20T14:30:56","percent_change":0.0,"prev_day_close":1421.80004882812},{"option":"NDXP260930P25800000","bid":1854.9,"bid_size":1.0,"ask":1907.4,"ask_size":1.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":-0.5058,"gamma":0.0001,"vega":77.4576,"theta":-3.457,"rho":-88.0255,"theo":1878.6332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1972.34997558594},{"option":"NDXP260930C25900000","bid":1390.5,"bid_size":1.0,"ask":1442.4,"ask_size":1.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":0.4856,"gamma":0.0001,"vega":77.4178,"theta":-3.4902,"rho":64.8962,"theo":1414.3813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1371.25},{"option":"NDXP260930P25900000","bid":1899.6,"bid_size":1.0,"ask":1953.1,"ask_size":1.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":-0.5155,"gamma":0.0001,"vega":77.4178,"theta":-3.4242,"rho":-89.764,"theo":1924.0223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2019.20001220703},{"option":"NDXP260930C26000000","bid":1340.1,"bid_size":1.0,"ask":1390.9,"ask_size":1.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.4758,"gamma":0.0001,"vega":77.331,"theta":-3.4679,"rho":63.721,"theo":1363.1588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2026.07,"last_trade_time":"2025-12-12T10:06:56","percent_change":0.0,"prev_day_close":1321.80004882812},{"option":"NDXP260930P26000000","bid":1945.4,"bid_size":1.0,"ask":1999.9,"ask_size":1.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":-0.5253,"gamma":0.0001,"vega":77.331,"theta":-3.3893,"rho":-91.535,"theo":1970.4306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2067.0},{"option":"NDXP260930C26200000","bid":1242.0,"bid_size":1.0,"ask":1290.9,"ask_size":1.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":0.456,"gamma":0.0001,"vega":77.0098,"theta":-3.4172,"rho":61.2812,"theo":1263.8794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1225.80004882812},{"option":"NDXP260930P26200000","bid":2040.2,"bid_size":1.0,"ask":2096.5,"ask_size":1.0,"iv":0.2081,"open_interest":0.0,"volume":0.0,"delta":-0.5451,"gamma":0.0001,"vega":77.0098,"theta":-3.3133,"rho":-95.1666,"theo":2066.4129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2165.84997558594},{"option":"NDXP260930C26400000","bid":1148.2,"bid_size":1.0,"ask":1195.2,"ask_size":1.0,"iv":0.2054,"open_interest":4.0,"volume":0.0,"delta":0.436,"gamma":0.0001,"vega":76.502,"theta":-3.3583,"rho":58.8096,"theo":1168.9319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1610.63,"last_trade_time":"2026-02-02T09:36:06","percent_change":0.0,"prev_day_close":1133.59997558594},{"option":"NDXP260930P26400000","bid":2139.0,"bid_size":1.0,"ask":2197.4,"ask_size":1.0,"iv":0.2054,"open_interest":0.0,"volume":0.0,"delta":-0.5651,"gamma":0.0001,"vega":76.502,"theta":-3.2291,"rho":-98.83,"theo":2166.727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2268.89990234375},{"option":"NDXP260930C26500000","bid":1103.0,"bid_size":1.0,"ask":1148.9,"ask_size":1.0,"iv":0.2041,"open_interest":7.0,"volume":0.0,"delta":0.426,"gamma":0.0001,"vega":76.182,"theta":-3.3258,"rho":57.5781,"theo":1123.0947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1559.98,"last_trade_time":"2026-02-02T09:36:06","percent_change":0.0,"prev_day_close":1089.20001220703},{"option":"NDXP260930P26500000","bid":2190.0,"bid_size":1.0,"ask":2249.4,"ask_size":1.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":-0.5752,"gamma":0.0001,"vega":76.182,"theta":-3.184,"rho":-100.6574,"theo":2218.5206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2321.94995117188},{"option":"NDXP260930C26600000","bid":1058.6,"bid_size":1.0,"ask":1103.7,"ask_size":1.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.4159,"gamma":0.0001,"vega":75.8144,"theta":-3.2915,"rho":56.3365,"theo":1078.3558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1046.30001831055},{"option":"NDXP260930P26600000","bid":2241.8,"bid_size":1.0,"ask":2302.7,"ask_size":1.0,"iv":0.2027,"open_interest":0.0,"volume":0.0,"delta":-0.5853,"gamma":0.0001,"vega":75.8144,"theta":-3.137,"rho":-102.4949,"theo":2271.4126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2368.75},{"option":"NDXP260930C26700000","bid":1015.4,"bid_size":1.0,"ask":1059.6,"ask_size":1.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":0.4058,"gamma":0.0001,"vega":75.3938,"theta":-3.2552,"rho":55.0715,"theo":1034.7304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1656.61,"last_trade_time":"2025-12-12T10:06:56","percent_change":0.0,"prev_day_close":1004.04998779297},{"option":"NDXP260930P26700000","bid":2291.3,"bid_size":1.0,"ask":2373.3,"ask_size":1.0,"iv":0.2023,"open_interest":0.0,"volume":0.0,"delta":-0.5954,"gamma":0.0001,"vega":75.3938,"theta":-3.0881,"rho":-104.3558,"theo":2325.418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2424.34997558594},{"option":"NDXP260930C26800000","bid":973.3,"bid_size":1.0,"ask":1016.7,"ask_size":1.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":0.3956,"gamma":0.0001,"vega":74.9163,"theta":-3.2171,"rho":53.7793,"theo":992.2386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.899993896484},{"option":"NDXP260930P26800000","bid":2345.2,"bid_size":1.0,"ask":2427.6,"ask_size":1.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":-0.6055,"gamma":0.0001,"vega":74.9163,"theta":-3.0374,"rho":-106.2438,"theo":2380.557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2480.84997558594},{"option":"NDXP260930C27000000","bid":892.5,"bid_size":1.0,"ask":934.0,"ask_size":1.0,"iv":0.1979,"open_interest":2.0,"volume":0.0,"delta":0.3754,"gamma":0.0001,"vega":73.8021,"theta":-3.1353,"rho":51.1651,"theo":910.7088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1264.55,"last_trade_time":"2025-12-16T09:31:10","percent_change":0.0,"prev_day_close":883.850006103516},{"option":"NDXP260930P27000000","bid":2459.0,"bid_size":1.0,"ask":2542.1,"ask_size":1.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":-0.6258,"gamma":0.0001,"vega":73.8021,"theta":-2.9303,"rho":-110.0499,"theo":2494.2889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2597.29992675781},{"option":"NDXP260930C27200000","bid":816.0,"bid_size":1.0,"ask":855.8,"ask_size":1.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":0.3552,"gamma":0.0001,"vega":72.5173,"theta":-3.0467,"rho":48.596,"theo":833.7641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":809.550018310547},{"option":"NDXP260930P27200000","bid":2576.4,"bid_size":1.0,"ask":2660.4,"ask_size":1.0,"iv":0.1963,"open_interest":0.0,"volume":0.0,"delta":-0.6459,"gamma":0.0001,"vega":72.5173,"theta":-2.8164,"rho":-113.8107,"theo":2612.6059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2718.25},{"option":"NDXP260930C27400000","bid":744.1,"bid_size":1.0,"ask":782.3,"ask_size":1.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":0.3353,"gamma":0.0001,"vega":71.0527,"theta":-2.952,"rho":46.0242,"theo":761.3525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.399993896484},{"option":"NDXP260930P27400000","bid":2698.2,"bid_size":1.0,"ask":2783.5,"ask_size":1.0,"iv":0.1941,"open_interest":0.0,"volume":0.0,"delta":-0.6659,"gamma":0.0001,"vega":71.0527,"theta":-2.6964,"rho":-117.5744,"theo":2735.4559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2843.70007324219},{"option":"NDXP260930C27500000","bid":709.8,"bid_size":1.0,"ask":747.1,"ask_size":1.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":0.3254,"gamma":0.0001,"vega":70.2371,"theta":-2.9025,"rho":44.7151,"theo":726.8567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1286.65,"last_trade_time":"2025-12-12T10:06:56","percent_change":0.0,"prev_day_close":705.700012207031},{"option":"NDXP260930P27500000","bid":2760.7,"bid_size":1.0,"ask":2846.8,"ask_size":1.0,"iv":0.1938,"open_interest":0.0,"volume":0.0,"delta":-0.6758,"gamma":0.0001,"vega":70.2371,"theta":-2.6343,"rho":-119.4794,"theo":2798.5909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2908.29992675781},{"option":"NDXP260930C27600000","bid":676.6,"bid_size":1.0,"ask":713.3,"ask_size":1.0,"iv":0.1911,"open_interest":0.0,"volume":0.0,"delta":0.3155,"gamma":0.0001,"vega":69.3693,"theta":-2.8516,"rho":43.4052,"theo":693.505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":673.349975585938},{"option":"NDXP260930P27600000","bid":2824.4,"bid_size":1.0,"ask":2911.3,"ask_size":1.0,"iv":0.1909,"open_interest":0.0,"volume":0.0,"delta":-0.6856,"gamma":0.0001,"vega":69.3693,"theta":-2.5708,"rho":-121.3852,"theo":2862.8701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2969.59997558594},{"option":"NDXP260930C27800000","bid":613.6,"bid_size":1.0,"ask":648.8,"ask_size":1.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":0.2962,"gamma":0.0001,"vega":67.5224,"theta":-2.7462,"rho":40.8473,"theo":630.1801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":612.0},{"option":"NDXP260930P27800000","bid":2955.3,"bid_size":1.0,"ask":3043.5,"ask_size":1.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":-0.705,"gamma":0.0001,"vega":67.5224,"theta":-2.4401,"rho":-125.1348,"theo":2994.8068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3079.90002441406},{"option":"NDXP260930C28000000","bid":555.1,"bid_size":1.0,"ask":588.6,"ask_size":1.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":0.2772,"gamma":0.0001,"vega":65.5549,"theta":-2.6367,"rho":38.3607,"theo":571.2251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.899993896484},{"option":"NDXP260930P28000000","bid":3035.4,"bid_size":1.0,"ask":3189.4,"ask_size":1.0,"iv":0.1841,"open_interest":0.0,"volume":0.0,"delta":-0.724,"gamma":0.0001,"vega":65.5549,"theta":-2.3053,"rho":-128.8132,"theo":3131.1134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3277.84997558594},{"option":"NDXP260930C28200000","bid":500.9,"bid_size":1.0,"ask":531.9,"ask_size":1.0,"iv":0.1852,"open_interest":0.0,"volume":0.0,"delta":0.2587,"gamma":0.0001,"vega":63.4129,"theta":-2.5239,"rho":35.8673,"theo":516.5613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":502.199996948242},{"option":"NDXP260930P28200000","bid":3173.4,"bid_size":1.0,"ask":3330.4,"ask_size":1.0,"iv":0.182,"open_interest":0.0,"volume":0.0,"delta":-0.7424,"gamma":0.0001,"vega":63.4129,"theta":-2.1672,"rho":-132.4983,"theo":3271.7113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3420.94995117188},{"option":"NDXP260930C28400000","bid":450.9,"bid_size":1.0,"ask":480.5,"ask_size":1.0,"iv":0.1834,"open_interest":2.0,"volume":0.0,"delta":0.2408,"gamma":0.0001,"vega":61.1253,"theta":-2.4085,"rho":33.4431,"theo":466.1067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":486.91,"last_trade_time":"2026-02-05T12:20:48","percent_change":0.0,"prev_day_close":453.5},{"option":"NDXP260930P28400000","bid":3315.7,"bid_size":1.0,"ask":3475.8,"ask_size":1.0,"iv":0.18,"open_interest":0.0,"volume":0.0,"delta":-0.7603,"gamma":0.0001,"vega":61.1253,"theta":-2.0265,"rho":-136.1144,"theo":3416.5184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3568.34997558594},{"option":"NDXP260930C28500000","bid":427.5,"bid_size":1.0,"ask":456.4,"ask_size":1.0,"iv":0.1826,"open_interest":4.0,"volume":0.0,"delta":0.2321,"gamma":0.0001,"vega":59.9595,"theta":-2.3502,"rho":32.2812,"theo":442.3946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":462.96,"last_trade_time":"2026-02-05T12:20:48","percent_change":0.0,"prev_day_close":430.699996948242},{"option":"NDXP260930P28500000","bid":3388.4,"bid_size":1.0,"ask":3550.1,"ask_size":1.0,"iv":0.179,"open_interest":0.0,"volume":0.0,"delta":-0.769,"gamma":0.0001,"vega":59.9595,"theta":-1.9555,"rho":-137.8722,"theo":3490.437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3643.44995117188},{"option":"NDXP260930C28600000","bid":405.0,"bid_size":1.0,"ask":433.3,"ask_size":1.0,"iv":0.1818,"open_interest":2.0,"volume":0.0,"delta":0.2236,"gamma":0.0001,"vega":58.7806,"theta":-2.2915,"rho":31.1402,"theo":419.6578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.95,"last_trade_time":"2026-02-05T12:20:48","percent_change":0.0,"prev_day_close":408.800003051758},{"option":"NDXP260930P28600000","bid":3462.3,"bid_size":1.0,"ask":3625.4,"ask_size":1.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":-0.7776,"gamma":0.0001,"vega":58.7806,"theta":-1.8843,"rho":-139.6091,"theo":3565.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3719.40002441406},{"option":"NDXP260930C28800000","bid":363.6,"bid_size":5.0,"ask":390.1,"ask_size":1.0,"iv":0.1803,"open_interest":0.0,"volume":0.0,"delta":0.207,"gamma":0.0001,"vega":56.3422,"theta":-2.1739,"rho":28.8784,"theo":377.0539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":367.949996948242},{"option":"NDXP260930P28800000","bid":3612.7,"bid_size":1.0,"ask":3778.8,"ask_size":1.0,"iv":0.1763,"open_interest":0.0,"volume":0.0,"delta":-0.7942,"gamma":0.0001,"vega":56.3422,"theta":-1.7414,"rho":-143.0626,"theo":3717.9888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3874.54992675781},{"option":"NDXP260930C29000000","bid":324.5,"bid_size":7.0,"ask":350.7,"ask_size":1.0,"iv":0.1788,"open_interest":3.0,"volume":0.0,"delta":0.1912,"gamma":0.0001,"vega":53.7986,"theta":-2.0565,"rho":26.6944,"theo":338.1757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":692.2,"last_trade_time":"2026-01-27T11:39:07","percent_change":0.0,"prev_day_close":330.75},{"option":"NDXP260930P29000000","bid":3766.8,"bid_size":1.0,"ask":3936.0,"ask_size":1.0,"iv":0.1745,"open_interest":0.0,"volume":0.0,"delta":-0.81,"gamma":0.0001,"vega":53.7986,"theta":-1.5987,"rho":-146.4384,"theo":3874.3723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3969.40002441406},{"option":"NDXP260930C29500000","bid":244.1,"bid_size":1.0,"ask":267.2,"ask_size":1.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":0.1552,"gamma":0.0001,"vega":47.4176,"theta":-1.7695,"rho":21.7529,"theo":255.8623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.900001525879},{"option":"NDXP260930P29500000","bid":4166.2,"bid_size":1.0,"ask":4344.6,"ask_size":1.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":-0.846,"gamma":0.0001,"vega":47.4176,"theta":-1.2484,"rho":-154.3594,"theo":4280.213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4444.0},{"option":"NDXP260930C30000000","bid":189.8,"bid_size":7.0,"ask":202.5,"ask_size":1.0,"iv":0.1746,"open_interest":1.0,"volume":0.0,"delta":0.1244,"gamma":0.0001,"vega":41.1061,"theta":-1.5015,"rho":17.5085,"theo":192.3848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":550.85,"last_trade_time":"2025-10-06T14:29:18","percent_change":0.0,"prev_day_close":189.099998474121},{"option":"NDXP260930P30000000","bid":4585.7,"bid_size":1.0,"ask":4771.2,"ask_size":1.0,"iv":0.1667,"open_interest":0.0,"volume":0.0,"delta":-0.8767,"gamma":0.0001,"vega":41.1061,"theta":-0.9173,"rho":-161.5833,"theo":4704.8896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4872.44995117188},{"option":"NDXP260930C30500000","bid":141.1,"bid_size":12.0,"ask":153.0,"ask_size":7.0,"iv":0.1728,"open_interest":1.0,"volume":0.0,"delta":0.099,"gamma":0.0,"vega":35.1576,"theta":-1.2616,"rho":13.9514,"theo":144.4801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.85,"last_trade_time":"2025-10-06T14:29:18","percent_change":0.0,"prev_day_close":142.75},{"option":"NDXP260930P30500000","bid":5020.5,"bid_size":1.0,"ask":5212.6,"ask_size":1.0,"iv":0.163,"open_interest":0.0,"volume":0.0,"delta":-0.9021,"gamma":0.0,"vega":35.1576,"theta":-0.6142,"rho":-168.1199,"theo":5145.1391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5315.25},{"option":"NDXP260930C31000000","bid":104.1,"bid_size":13.0,"ask":115.8,"ask_size":7.0,"iv":0.1716,"open_interest":2.0,"volume":0.0,"delta":0.0785,"gamma":0.0,"vega":29.8359,"theta":-1.0545,"rho":11.0664,"theo":108.9366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":365.9,"last_trade_time":"2025-10-10T11:19:32","percent_change":0.0,"prev_day_close":107.599998474121},{"option":"NDXP260930P31000000","bid":5468.0,"bid_size":1.0,"ask":5666.0,"ask_size":1.0,"iv":0.1593,"open_interest":0.0,"volume":0.0,"delta":-0.9226,"gamma":0.0,"vega":29.8359,"theta":-0.3439,"rho":-173.9843,"theo":5597.7497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5769.15014648438},{"option":"NDXP260930C31500000","bid":76.4,"bid_size":14.0,"ask":88.2,"ask_size":5.0,"iv":0.1709,"open_interest":0.0,"volume":0.0,"delta":0.0624,"gamma":0.0,"vega":25.2113,"theta":-0.8807,"rho":8.8042,"theo":82.8565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.75},{"option":"NDXP260930P31500000","bid":5881.1,"bid_size":1.0,"ask":6232.5,"ask_size":1.0,"iv":0.1707,"open_interest":0.0,"volume":0.0,"delta":-0.9388,"gamma":0.0,"vega":25.2113,"theta":-0.1069,"rho":-179.226,"theo":6059.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6193.25},{"option":"NDXP260930C32000000","bid":56.1,"bid_size":14.0,"ask":68.0,"ask_size":5.0,"iv":0.1707,"open_interest":2.0,"volume":0.0,"delta":0.0498,"gamma":0.0,"vega":21.253,"theta":-0.7375,"rho":7.0237,"theo":63.7781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.0,"last_trade_time":"2025-12-08T10:07:26","percent_change":0.0,"prev_day_close":62.2499980926514},{"option":"NDXP260930P32000000","bid":6351.5,"bid_size":1.0,"ask":6708.3,"ask_size":1.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":-0.9514,"gamma":0.0,"vega":21.253,"theta":0.0,"rho":-183.9859,"theo":6528.8995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6672.64990234375},{"option":"NDXP260930C33000000","bid":30.6,"bid_size":10.0,"ask":46.8,"ask_size":10.0,"iv":0.1737,"open_interest":0.0,"volume":0.0,"delta":0.0323,"gamma":0.0,"vega":15.2059,"theta":-0.5244,"rho":4.5616,"theo":39.2425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.75},{"option":"NDXP260930P33000000","bid":7303.5,"bid_size":1.0,"ask":7661.3,"ask_size":1.0,"iv":0.1753,"open_interest":0.0,"volume":0.0,"delta":-0.9688,"gamma":0.0,"vega":15.2059,"theta":0.0,"rho":-192.407,"theo":7480.6721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7617.90014648438},{"option":"NDXP260930C34000000","bid":17.2,"bid_size":10.0,"ask":33.4,"ask_size":10.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":0.0216,"gamma":0.0,"vega":10.9955,"theta":-0.3798,"rho":3.0391,"theo":25.2156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.9499998092651},{"option":"NDXP260930P34000000","bid":8265.1,"bid_size":1.0,"ask":8620.0,"ask_size":1.0,"iv":0.1773,"open_interest":0.0,"volume":0.0,"delta":-0.9796,"gamma":0.0,"vega":10.9955,"theta":0.0,"rho":-199.8884,"theo":8442.9534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8582.25},{"option":"NDXP261231C11000000","bid":13854.9,"bid_size":1.0,"ask":14502.8,"ask_size":1.0,"iv":0.4675,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":9.059,"theta":0.0,"rho":89.7037,"theo":14176.4123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14040.9501953125},{"option":"NDXP261231P11000000","bid":56.0,"bid_size":7.0,"ask":75.1,"ask_size":7.0,"iv":0.4648,"open_interest":0.0,"volume":0.0,"delta":-0.0153,"gamma":0.0,"vega":9.0593,"theta":-0.6274,"rho":-3.8164,"theo":65.444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.0499992370606},{"option":"NDXP261231C12000000","bid":12907.9,"bid_size":1.0,"ask":13555.8,"ask_size":1.0,"iv":0.4426,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":11.5173,"theta":0.0,"rho":96.9142,"theo":13228.9819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13104.4501953125},{"option":"NDXP261231P12000000","bid":76.0,"bid_size":1.0,"ask":94.0,"ask_size":7.0,"iv":0.4401,"open_interest":0.0,"volume":0.0,"delta":-0.0203,"gamma":0.0,"vega":11.5172,"theta":-0.7581,"rho":-5.0477,"theo":85.0282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":87.5499992370606},{"option":"NDXP261231C13000000","bid":11966.1,"bid_size":1.0,"ask":12614.0,"ask_size":1.0,"iv":0.4197,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0,"vega":14.522,"theta":0.0,"rho":103.754,"theo":12286.9317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12163.1499023438},{"option":"NDXP261231P13000000","bid":100.0,"bid_size":7.0,"ask":119.5,"ask_size":7.0,"iv":0.4173,"open_interest":4.0,"volume":0.0,"delta":-0.0267,"gamma":0.0,"vega":14.5219,"theta":-0.9084,"rho":-6.6498,"theo":109.9956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":98.0,"last_trade_time":"2026-02-10T16:05:01","percent_change":0.0,"prev_day_close":112.650001525879},{"option":"NDXP261231C14000000","bid":11031.1,"bid_size":1.0,"ask":11679.0,"ask_size":1.0,"iv":0.3985,"open_interest":0.0,"volume":0.0,"delta":0.9667,"gamma":0.0,"vega":18.1223,"theta":0.0,"rho":110.1627,"theo":11351.7592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11219.0498046875},{"option":"NDXP261231P14000000","bid":132.0,"bid_size":7.0,"ask":151.1,"ask_size":7.0,"iv":0.3965,"open_interest":6.0,"volume":0.0,"delta":-0.035,"gamma":0.0,"vega":18.122,"theta":-1.0798,"rho":-8.6831,"theo":141.8405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":124.0,"last_trade_time":"2026-01-30T13:59:08","percent_change":0.0,"prev_day_close":145.449996948242},{"option":"NDXP261231C15000000","bid":10105.3,"bid_size":1.0,"ask":10753.2,"ask_size":1.0,"iv":0.3791,"open_interest":0.0,"volume":0.0,"delta":0.9563,"gamma":0.0,"vega":22.3855,"theta":-0.1002,"rho":116.0009,"theo":10425.3752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10295.3500976562},{"option":"NDXP261231P15000000","bid":174.0,"bid_size":1.0,"ask":191.6,"ask_size":7.0,"iv":0.3775,"open_interest":0.0,"volume":0.0,"delta":-0.0454,"gamma":0.0,"vega":22.3852,"theta":-1.2731,"rho":-11.2869,"theo":182.4736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":187.400001525879},{"option":"NDXP261231C16000000","bid":9190.3,"bid_size":1.0,"ask":9838.2,"ask_size":1.0,"iv":0.3609,"open_interest":0.0,"volume":0.0,"delta":0.943,"gamma":0.0,"vega":27.4289,"theta":-0.4256,"rho":121.1272,"theo":9510.0052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9384.25},{"option":"NDXP261231P16000000","bid":210.0,"bid_size":3.0,"ask":258.5,"ask_size":2.0,"iv":0.3594,"open_interest":0.0,"volume":0.0,"delta":-0.0587,"gamma":0.0,"vega":27.4286,"theta":-1.4879,"rho":-14.6025,"theo":234.1204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.850006103516},{"option":"NDXP261231C17000000","bid":8282.8,"bid_size":1.0,"ask":8930.6,"ask_size":1.0,"iv":0.342,"open_interest":0.0,"volume":0.0,"delta":0.9263,"gamma":0.0,"vega":33.2049,"theta":-0.7705,"rho":125.4304,"theo":8608.4697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8484.84985351562},{"option":"NDXP261231P17000000","bid":276.0,"bid_size":3.0,"ask":325.3,"ask_size":2.0,"iv":0.3428,"open_interest":0.0,"volume":0.0,"delta":-0.0754,"gamma":0.0,"vega":33.2045,"theta":-1.722,"rho":-18.7412,"theo":299.6014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.149993896484},{"option":"NDXP261231C18000000","bid":7414.1,"bid_size":1.0,"ask":8062.1,"ask_size":1.0,"iv":0.3303,"open_interest":0.0,"volume":0.0,"delta":0.9056,"gamma":0.0,"vega":39.7478,"theta":-1.1303,"rho":128.6776,"theo":7724.1077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7602.94995117188},{"option":"NDXP261231P18000000","bid":360.9,"bid_size":2.0,"ask":406.3,"ask_size":2.0,"iv":0.3271,"open_interest":5.0,"volume":0.0,"delta":-0.0961,"gamma":0.0,"vega":39.7473,"theta":-1.971,"rho":-23.9359,"theo":382.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":310.0,"last_trade_time":"2026-01-26T12:26:55","percent_change":0.0,"prev_day_close":397.700012207031},{"option":"NDXP261231C19000000","bid":6550.0,"bid_size":1.0,"ask":7197.9,"ask_size":1.0,"iv":0.3146,"open_interest":0.0,"volume":0.0,"delta":0.88,"gamma":0.0,"vega":47.029,"theta":-1.4972,"rho":130.6761,"theo":6860.6108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6742.2998046875},{"option":"NDXP261231P19000000","bid":451.1,"bid_size":7.0,"ask":528.0,"ask_size":7.0,"iv":0.3126,"open_interest":9.0,"volume":0.0,"delta":-0.1217,"gamma":0.0,"vega":47.029,"theta":-2.2273,"rho":-30.3799,"theo":485.7844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":414.0,"last_trade_time":"2026-01-30T10:59:58","percent_change":0.0,"prev_day_close":505.0},{"option":"NDXP261231C20000000","bid":5702.6,"bid_size":1.0,"ask":6350.5,"ask_size":1.0,"iv":0.2982,"open_interest":0.0,"volume":0.0,"delta":0.8489,"gamma":0.0,"vega":54.8295,"theta":-1.8602,"rho":131.2881,"theo":6022.1147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5905.65014648438},{"option":"NDXP261231P20000000","bid":580.6,"bid_size":7.0,"ask":656.0,"ask_size":7.0,"iv":0.2981,"open_interest":0.0,"volume":0.0,"delta":-0.1528,"gamma":0.0,"vega":54.8295,"theta":-2.4795,"rho":-38.2099,"theo":614.3064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":639.899993896484},{"option":"NDXP261231C20500000","bid":5294.4,"bid_size":1.0,"ask":5942.3,"ask_size":1.0,"iv":0.2912,"open_interest":0.0,"volume":0.0,"delta":0.8311,"gamma":0.0,"vega":58.8434,"theta":-2.0356,"rho":130.9911,"theo":5613.6939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5497.35009765625},{"option":"NDXP261231P20500000","bid":655.7,"bid_size":7.0,"ask":732.0,"ask_size":7.0,"iv":0.2912,"open_interest":0.0,"volume":0.0,"delta":-0.1706,"gamma":0.0,"vega":58.8434,"theta":-2.5995,"rho":-42.7278,"theo":689.3945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.899993896484},{"option":"NDXP261231C21000000","bid":4894.1,"bid_size":1.0,"ask":5542.0,"ask_size":1.0,"iv":0.2843,"open_interest":0.0,"volume":0.0,"delta":0.8116,"gamma":0.0,"vega":62.9054,"theta":-2.2043,"rho":130.2961,"theo":5213.1925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5102.15014648438},{"option":"NDXP261231P21000000","bid":738.7,"bid_size":7.0,"ask":816.0,"ask_size":7.0,"iv":0.2843,"open_interest":1.0,"volume":0.0,"delta":-0.1901,"gamma":0.0,"vega":62.9054,"theta":-2.7128,"rho":-47.6438,"theo":772.4022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":696.0,"last_trade_time":"2026-02-03T10:16:33","percent_change":0.0,"prev_day_close":800.049987792969},{"option":"NDXP261231C21500000","bid":4502.5,"bid_size":1.0,"ask":5150.4,"ask_size":1.0,"iv":0.2775,"open_interest":0.0,"volume":0.0,"delta":0.7904,"gamma":0.0,"vega":66.9955,"theta":-2.3638,"rho":129.0673,"theo":4821.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4711.25},{"option":"NDXP261231P21500000","bid":800.0,"bid_size":10.0,"ask":1000.0,"ask_size":10.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":-0.2114,"gamma":0.0,"vega":66.9955,"theta":-2.817,"rho":-53.0937,"theo":864.1022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.549987792969},{"option":"NDXP261231C22000000","bid":4119.9,"bid_size":1.0,"ask":4767.8,"ask_size":1.0,"iv":0.2707,"open_interest":0.0,"volume":0.0,"delta":0.7673,"gamma":0.0,"vega":70.9635,"theta":-2.5118,"rho":127.4571,"theo":4438.9308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4331.75},{"option":"NDXP261231P22000000","bid":904.1,"bid_size":7.0,"ask":1035.6,"ask_size":7.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":-0.2344,"gamma":0.0,"vega":70.9635,"theta":-2.9096,"rho":-58.9249,"theo":965.1585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1001.85003662109},{"option":"NDXP261231C22500000","bid":3747.5,"bid_size":1.0,"ask":4395.3,"ask_size":1.0,"iv":0.2639,"open_interest":0.0,"volume":0.0,"delta":0.7423,"gamma":0.0,"vega":74.875,"theta":-2.6458,"rho":125.256,"theo":4066.5689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3963.04992675781},{"option":"NDXP261231P22500000","bid":1012.4,"bid_size":2.0,"ask":1148.8,"ask_size":2.0,"iv":0.2639,"open_interest":0.0,"volume":0.0,"delta":-0.2594,"gamma":0.0,"vega":74.875,"theta":-2.9883,"rho":-65.347,"theo":1076.3056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1117.84997558594},{"option":"NDXP261231C23000000","bid":3386.0,"bid_size":1.0,"ask":4029.0,"ask_size":1.0,"iv":0.2569,"open_interest":0.0,"volume":0.0,"delta":0.7153,"gamma":0.0001,"vega":78.5517,"theta":-2.7631,"rho":122.5808,"theo":3705.2763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3607.80004882812},{"option":"NDXP261231P23000000","bid":1132.5,"bid_size":7.0,"ask":1272.0,"ask_size":7.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":-0.2864,"gamma":0.0001,"vega":78.5517,"theta":-3.0502,"rho":-72.2432,"theo":1198.522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1243.05004882812},{"option":"NDXP261231C23200000","bid":3244.8,"bid_size":1.0,"ask":3892.7,"ask_size":1.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":0.704,"gamma":0.0001,"vega":79.951,"theta":-2.8048,"rho":121.3797,"theo":3564.012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3465.64990234375},{"option":"NDXP261231P23200000","bid":1184.1,"bid_size":5.0,"ask":1324.6,"ask_size":5.0,"iv":0.2545,"open_interest":1.0,"volume":0.0,"delta":-0.2977,"gamma":0.0001,"vega":79.951,"theta":-3.0697,"rho":-75.1327,"theo":1250.6613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1167.2,"last_trade_time":"2026-02-10T09:30:40","percent_change":0.0,"prev_day_close":1297.20001220703},{"option":"NDXP261231C23400000","bid":3350.5,"bid_size":1.0,"ask":3521.7,"ask_size":1.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.6923,"gamma":0.0001,"vega":81.3176,"theta":-2.8433,"rho":120.057,"theo":3424.7141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3328.34997558594},{"option":"NDXP261231P23400000","bid":1236.7,"bid_size":5.0,"ask":1380.8,"ask_size":5.0,"iv":0.2519,"open_interest":0.0,"volume":0.0,"delta":-0.3094,"gamma":0.0001,"vega":81.3176,"theta":-3.086,"rho":-78.1438,"theo":1304.7671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1353.20001220703},{"option":"NDXP261231C23500000","bid":3282.2,"bid_size":1.0,"ask":3435.0,"ask_size":1.0,"iv":0.2501,"open_interest":0.0,"volume":0.0,"delta":0.6864,"gamma":0.0001,"vega":81.9849,"theta":-2.8612,"rho":119.3489,"theo":3355.8338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3260.40002441406},{"option":"NDXP261231P23500000","bid":1263.8,"bid_size":7.0,"ask":1409.3,"ask_size":7.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":-0.3153,"gamma":0.0001,"vega":81.9849,"theta":-3.0929,"rho":-79.696,"theo":1332.5886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1381.89996337891},{"option":"NDXP261231C23600000","bid":3212.8,"bid_size":1.0,"ask":3367.2,"ask_size":1.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.6803,"gamma":0.0001,"vega":82.6377,"theta":-2.8783,"rho":118.6158,"theo":3287.4812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3193.0},{"option":"NDXP261231P23600000","bid":1291.4,"bid_size":7.0,"ask":1437.2,"ask_size":7.0,"iv":0.2492,"open_interest":0.0,"volume":0.0,"delta":-0.3214,"gamma":0.0001,"vega":82.6377,"theta":-3.0989,"rho":-81.2734,"theo":1360.9378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1411.45001220703},{"option":"NDXP261231C23800000","bid":3076.4,"bid_size":1.0,"ask":3233.1,"ask_size":1.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":0.668,"gamma":0.0001,"vega":83.8904,"theta":-2.9096,"rho":117.0937,"theo":3152.3922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3060.10009765625},{"option":"NDXP261231P23800000","bid":1348.4,"bid_size":7.0,"ask":1496.7,"ask_size":7.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":-0.3337,"gamma":0.0001,"vega":83.8904,"theta":-3.1081,"rho":-84.4838,"theo":1419.2524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1471.69995117188},{"option":"NDXP261231C23900000","bid":3009.1,"bid_size":1.0,"ask":3166.9,"ask_size":1.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":0.6617,"gamma":0.0001,"vega":84.4876,"theta":-2.9239,"rho":116.3137,"theo":3085.6674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2994.44995117188},{"option":"NDXP261231P23900000","bid":1377.6,"bid_size":7.0,"ask":1527.2,"ask_size":7.0,"iv":0.2452,"open_interest":3.0,"volume":0.0,"delta":-0.34,"gamma":0.0001,"vega":84.4876,"theta":-3.1113,"rho":-86.1081,"theo":1449.2293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1267.98,"last_trade_time":"2026-01-09T10:03:51","percent_change":0.0,"prev_day_close":1502.79998779297},{"option":"NDXP261231C24000000","bid":2942.4,"bid_size":1.0,"ask":3101.3,"ask_size":1.0,"iv":0.245,"open_interest":1.0,"volume":0.0,"delta":0.6553,"gamma":0.0001,"vega":85.0655,"theta":-2.9372,"rho":115.5208,"theo":3019.4957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3502.08,"last_trade_time":"2026-01-05T14:26:57","percent_change":0.0,"prev_day_close":2929.44995117188},{"option":"NDXP261231P24000000","bid":1407.6,"bid_size":7.0,"ask":1558.3,"ask_size":7.0,"iv":0.2439,"open_interest":1.0,"volume":0.0,"delta":-0.3464,"gamma":0.0001,"vega":85.0655,"theta":-3.1136,"rho":-87.7452,"theo":1479.7594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1324.65,"last_trade_time":"2026-01-05T14:26:57","percent_change":0.0,"prev_day_close":1534.54998779297},{"option":"NDXP261231C24100000","bid":2875.5,"bid_size":1.0,"ask":3035.2,"ask_size":1.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.6488,"gamma":0.0001,"vega":85.6248,"theta":-2.9496,"rho":114.7109,"theo":2953.8836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2865.0},{"option":"NDXP261231P24100000","bid":1438.1,"bid_size":5.0,"ask":1590.4,"ask_size":5.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":-0.3529,"gamma":0.0001,"vega":85.6248,"theta":-3.1148,"rho":-89.3993,"theo":1510.8492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1566.79998779297},{"option":"NDXP261231C24200000","bid":2810.1,"bid_size":1.0,"ask":2970.7,"ask_size":1.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.6423,"gamma":0.0001,"vega":86.1668,"theta":-2.961,"rho":113.8774,"theo":2888.8405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2801.19995117188},{"option":"NDXP261231P24200000","bid":1469.3,"bid_size":7.0,"ask":1622.3,"ask_size":7.0,"iv":0.2413,"open_interest":0.0,"volume":0.0,"delta":-0.3594,"gamma":0.0001,"vega":86.1668,"theta":-3.1152,"rho":-91.077,"theo":1542.5079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1599.70001220703},{"option":"NDXP261231C24300000","bid":2745.8,"bid_size":1.0,"ask":2907.7,"ask_size":1.0,"iv":0.2416,"open_interest":0.0,"volume":0.0,"delta":0.6357,"gamma":0.0001,"vega":86.6918,"theta":-2.9714,"rho":113.0138,"theo":2824.3786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2738.0},{"option":"NDXP261231P24300000","bid":1501.0,"bid_size":7.0,"ask":1655.1,"ask_size":7.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":-0.366,"gamma":0.0001,"vega":86.6918,"theta":-3.1145,"rho":-92.7848,"theo":1574.7478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.15002441406},{"option":"NDXP261231C24400000","bid":2681.5,"bid_size":1.0,"ask":2844.4,"ask_size":1.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.629,"gamma":0.0001,"vega":87.1994,"theta":-2.9807,"rho":112.1158,"theo":2760.5128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2675.40002441406},{"option":"NDXP261231P24400000","bid":1533.5,"bid_size":7.0,"ask":1688.5,"ask_size":7.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":-0.3727,"gamma":0.0001,"vega":87.1994,"theta":-3.1127,"rho":-94.527,"theo":1607.5838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1667.29998779297},{"option":"NDXP261231C24500000","bid":2618.4,"bid_size":1.0,"ask":2780.7,"ask_size":1.0,"iv":0.2391,"open_interest":0.0,"volume":0.0,"delta":0.6222,"gamma":0.0001,"vega":87.6881,"theta":-2.989,"rho":111.1826,"theo":2697.2591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2613.44995117188},{"option":"NDXP261231P24500000","bid":1566.5,"bid_size":7.0,"ask":1722.5,"ask_size":7.0,"iv":0.2375,"open_interest":0.0,"volume":0.0,"delta":-0.3795,"gamma":0.0001,"vega":87.6881,"theta":-3.11,"rho":-96.3043,"theo":1641.0319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.0},{"option":"NDXP261231C24600000","bid":2556.5,"bid_size":1.0,"ask":2719.5,"ask_size":1.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":0.6153,"gamma":0.0001,"vega":88.1557,"theta":-2.9962,"rho":110.2176,"theo":2634.633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2552.09997558594},{"option":"NDXP261231P24600000","bid":1597.1,"bid_size":2.0,"ask":1759.7,"ask_size":2.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":-0.3864,"gamma":0.0001,"vega":88.1557,"theta":-3.1061,"rho":-98.1136,"theo":1675.1076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1737.40002441406},{"option":"NDXP261231C24700000","bid":2495.2,"bid_size":1.0,"ask":2657.1,"ask_size":1.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":0.6084,"gamma":0.0001,"vega":88.6,"theta":-3.0023,"rho":109.2296,"theo":2572.6471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2491.39990234375},{"option":"NDXP261231P24700000","bid":1631.4,"bid_size":2.0,"ask":1794.9,"ask_size":2.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":-0.3933,"gamma":0.0001,"vega":88.6,"theta":-3.1011,"rho":-99.9458,"theo":1709.8235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1773.45001220703},{"option":"NDXP261231C24800000","bid":2434.6,"bid_size":1.0,"ask":2596.2,"ask_size":1.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":0.6013,"gamma":0.0001,"vega":89.019,"theta":-3.0073,"rho":108.2245,"theo":2511.3113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2431.40002441406},{"option":"NDXP261231P24800000","bid":1666.3,"bid_size":2.0,"ask":1830.8,"ask_size":2.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":-0.4004,"gamma":0.0001,"vega":89.019,"theta":-3.095,"rho":-101.7951,"theo":1745.1895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1810.09997558594},{"option":"NDXP261231C24900000","bid":2369.9,"bid_size":1.0,"ask":2536.8,"ask_size":1.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":0.5942,"gamma":0.0001,"vega":89.4114,"theta":-3.0112,"rho":107.2089,"theo":2450.6325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2372.04992675781},{"option":"NDXP261231P24900000","bid":1702.0,"bid_size":2.0,"ask":1867.4,"ask_size":2.0,"iv":0.2332,"open_interest":5.0,"volume":0.0,"delta":-0.4075,"gamma":0.0001,"vega":89.4114,"theta":-3.0878,"rho":-103.6549,"theo":1781.2124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1801.45,"last_trade_time":"2026-02-13T12:25:07","percent_change":0.0,"prev_day_close":1847.45001220703},{"option":"NDXP261231C25000000","bid":2308.9,"bid_size":1.0,"ask":2476.3,"ask_size":1.0,"iv":0.2317,"open_interest":0.0,"volume":0.0,"delta":0.587,"gamma":0.0001,"vega":89.7771,"theta":-3.0139,"rho":106.1838,"theo":2390.6164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2313.44995117188},{"option":"NDXP261231P25000000","bid":1738.3,"bid_size":1.0,"ask":1904.5,"ask_size":1.0,"iv":0.2312,"open_interest":12.0,"volume":0.0,"delta":-0.4146,"gamma":0.0001,"vega":89.7771,"theta":-3.0795,"rho":-105.5242,"theo":1817.8982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1907.73,"last_trade_time":"2026-02-17T15:56:41","percent_change":0.0,"prev_day_close":1885.54998779297},{"option":"NDXP261231C25100000","bid":2250.0,"bid_size":1.0,"ask":2418.2,"ask_size":1.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":0.5798,"gamma":0.0001,"vega":90.116,"theta":-3.0155,"rho":105.1455,"theo":2331.2699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2255.40002441406},{"option":"NDXP261231P25100000","bid":1775.3,"bid_size":1.0,"ask":1942.3,"ask_size":1.0,"iv":0.2292,"open_interest":0.0,"volume":0.0,"delta":-0.4219,"gamma":0.0001,"vega":90.116,"theta":-3.07,"rho":-107.4067,"theo":1855.2535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1924.25},{"option":"NDXP261231C25200000","bid":2191.1,"bid_size":1.0,"ask":2359.9,"ask_size":1.0,"iv":0.2303,"open_interest":0.0,"volume":0.0,"delta":0.5724,"gamma":0.0001,"vega":90.4283,"theta":-3.016,"rho":104.0866,"theo":2272.6028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2198.10009765625},{"option":"NDXP261231P25200000","bid":1813.1,"bid_size":1.0,"ask":1980.8,"ask_size":1.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":-0.4292,"gamma":0.0001,"vega":90.4283,"theta":-3.0594,"rho":-109.3098,"theo":1893.2882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1963.60003662109},{"option":"NDXP261231C25300000","bid":2133.0,"bid_size":1.0,"ask":2302.3,"ask_size":1.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":0.565,"gamma":0.0001,"vega":90.7135,"theta":-3.0153,"rho":102.9986,"theo":2214.6288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2149.65002441406},{"option":"NDXP261231P25300000","bid":1851.6,"bid_size":1.0,"ask":2019.9,"ask_size":1.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":-0.4367,"gamma":0.0001,"vega":90.7135,"theta":-3.0477,"rho":-111.242,"theo":1932.016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2003.75},{"option":"NDXP261231C25400000","bid":2075.6,"bid_size":1.0,"ask":2245.3,"ask_size":1.0,"iv":0.2277,"open_interest":0.0,"volume":0.0,"delta":0.5576,"gamma":0.0001,"vega":90.9708,"theta":-3.0135,"rho":101.8755,"theo":2157.3649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2085.70007324219},{"option":"NDXP261231P25400000","bid":1891.5,"bid_size":1.0,"ask":2059.9,"ask_size":1.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":-0.4441,"gamma":0.0001,"vega":90.9708,"theta":-3.0348,"rho":-113.2093,"theo":1971.4539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2044.59997558594},{"option":"NDXP261231C25500000","bid":2018.3,"bid_size":1.0,"ask":2188.3,"ask_size":1.0,"iv":0.224,"open_interest":13.0,"volume":0.0,"delta":0.55,"gamma":0.0001,"vega":91.1988,"theta":-3.0104,"rho":100.7164,"theo":2100.8298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2631.05,"last_trade_time":"2026-01-09T10:03:51","percent_change":0.0,"prev_day_close":2030.55004882812},{"option":"NDXP261231P25500000","bid":1931.5,"bid_size":1.0,"ask":2100.9,"ask_size":1.0,"iv":0.2239,"open_interest":10.0,"volume":0.0,"delta":-0.4517,"gamma":0.0001,"vega":91.1988,"theta":-3.0206,"rho":-115.2126,"theo":2011.6206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1763.67,"last_trade_time":"2026-01-09T09:59:39","percent_change":0.0,"prev_day_close":2086.15002441406},{"option":"NDXP261231C25600000","bid":1963.2,"bid_size":1.0,"ask":2133.5,"ask_size":1.0,"iv":0.2248,"open_interest":1.0,"volume":0.0,"delta":0.5424,"gamma":0.0001,"vega":91.3961,"theta":-3.0061,"rho":99.5261,"theo":2045.0409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2457.8,"last_trade_time":"2026-01-05T09:38:31","percent_change":0.0,"prev_day_close":1976.04998779297},{"option":"NDXP261231P25600000","bid":1971.6,"bid_size":1.0,"ask":2141.5,"ask_size":1.0,"iv":0.2234,"open_interest":0.0,"volume":0.0,"delta":-0.4593,"gamma":0.0001,"vega":91.3961,"theta":-3.0053,"rho":-117.2471,"theo":2052.5335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2128.40002441406},{"option":"NDXP261231C25700000","bid":1907.3,"bid_size":1.0,"ask":2077.9,"ask_size":1.0,"iv":0.2208,"open_interest":1.0,"volume":0.0,"delta":0.5347,"gamma":0.0001,"vega":91.5617,"theta":-3.0007,"rho":98.3148,"theo":1990.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2517.6,"last_trade_time":"2026-01-06T10:44:36","percent_change":0.0,"prev_day_close":1922.39996337891},{"option":"NDXP261231P25700000","bid":1994.5,"bid_size":1.0,"ask":2184.0,"ask_size":1.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":-0.467,"gamma":0.0001,"vega":91.5617,"theta":-2.9887,"rho":-119.3026,"theo":2094.2067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2171.5},{"option":"NDXP261231C25800000","bid":1853.0,"bid_size":1.0,"ask":2023.8,"ask_size":1.0,"iv":0.2208,"open_interest":3.0,"volume":0.0,"delta":0.527,"gamma":0.0001,"vega":91.6951,"theta":-2.9939,"rho":97.0919,"theo":1935.7538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2557.2,"last_trade_time":"2026-02-02T12:21:31","percent_change":0.0,"prev_day_close":1869.5},{"option":"NDXP261231P25800000","bid":2055.5,"bid_size":1.0,"ask":2225.9,"ask_size":1.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":-0.4747,"gamma":0.0001,"vega":91.6951,"theta":-2.9709,"rho":-121.3697,"theo":2136.65,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2215.19995117188},{"option":"NDXP261231C25900000","bid":1799.5,"bid_size":1.0,"ask":1970.4,"ask_size":1.0,"iv":0.2213,"open_interest":0.0,"volume":0.0,"delta":0.5192,"gamma":0.0001,"vega":91.7961,"theta":-2.986,"rho":95.8642,"theo":1882.2714,"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":1817.35003662109},{"option":"NDXP261231P25900000","bid":2098.6,"bid_size":1.0,"ask":2269.4,"ask_size":1.0,"iv":0.2209,"open_interest":0.0,"volume":0.0,"delta":-0.4826,"gamma":0.0001,"vega":91.7961,"theta":-2.9519,"rho":-123.4416,"theo":2179.8695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2259.75},{"option":"NDXP261231C26000000","bid":1747.7,"bid_size":1.0,"ask":1918.5,"ask_size":1.0,"iv":0.2166,"open_interest":10.0,"volume":0.0,"delta":0.5113,"gamma":0.0001,"vega":91.8645,"theta":-2.9769,"rho":94.6317,"theo":1829.5704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2340.96,"last_trade_time":"2026-01-09T09:59:39","percent_change":0.0,"prev_day_close":1765.95001220703},{"option":"NDXP261231P26000000","bid":2142.6,"bid_size":1.0,"ask":2313.5,"ask_size":1.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":-0.4904,"gamma":0.0001,"vega":91.8645,"theta":-2.9317,"rho":-125.5183,"theo":2223.8702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2304.94995117188},{"option":"NDXP261231C26100000","bid":1694.8,"bid_size":1.0,"ask":1865.9,"ask_size":1.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":0.5034,"gamma":0.0001,"vega":91.8996,"theta":-2.9665,"rho":93.3882,"theo":1777.6575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1723.0},{"option":"NDXP261231P26100000","bid":2187.3,"bid_size":1.0,"ask":2358.2,"ask_size":1.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":-0.4983,"gamma":0.0001,"vega":91.8996,"theta":-2.9103,"rho":-127.6059,"theo":2268.6591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2342.40002441406},{"option":"NDXP261231C26200000","bid":1644.4,"bid_size":1.0,"ask":1815.5,"ask_size":1.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":0.4954,"gamma":0.0001,"vega":91.8998,"theta":-2.955,"rho":92.124,"theo":1726.5434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1665.54998779297},{"option":"NDXP261231P26200000","bid":2232.9,"bid_size":1.0,"ask":2403.8,"ask_size":1.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":-0.5063,"gamma":0.0001,"vega":91.8998,"theta":-2.8877,"rho":-129.7144,"theo":2314.2469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2398.05004882812},{"option":"NDXP261231C26300000","bid":1594.2,"bid_size":1.0,"ask":1765.2,"ask_size":1.0,"iv":0.2157,"open_interest":1.0,"volume":0.0,"delta":0.4874,"gamma":0.0001,"vega":91.8633,"theta":-2.9423,"rho":90.8299,"theo":1676.2435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2090.73,"last_trade_time":"2026-01-05T14:26:57","percent_change":0.0,"prev_day_close":1616.5},{"option":"NDXP261231P26300000","bid":2279.4,"bid_size":1.0,"ask":2450.3,"ask_size":1.0,"iv":0.2151,"open_interest":1.0,"volume":0.0,"delta":-0.5143,"gamma":0.0001,"vega":91.8633,"theta":-2.8639,"rho":-131.8527,"theo":2360.6488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2123.9,"last_trade_time":"2026-01-05T14:26:57","percent_change":0.0,"prev_day_close":2445.64990234375},{"option":"NDXP261231C26400000","bid":1544.2,"bid_size":1.0,"ask":1743.6,"ask_size":1.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":0.4793,"gamma":0.0001,"vega":91.7883,"theta":-2.9283,"rho":89.5022,"theo":1626.7756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1580.45001220703},{"option":"NDXP261231P26400000","bid":2326.7,"bid_size":1.0,"ask":2497.4,"ask_size":1.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":-0.5224,"gamma":0.0001,"vega":91.7883,"theta":-2.8389,"rho":-134.0246,"theo":2407.8826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2488.40002441406},{"option":"NDXP261231C26500000","bid":1495.7,"bid_size":1.0,"ask":1697.0,"ask_size":1.0,"iv":0.2141,"open_interest":3.0,"volume":0.0,"delta":0.4712,"gamma":0.0001,"vega":91.6739,"theta":-2.9132,"rho":88.144,"theo":1578.1573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2061.5,"last_trade_time":"2026-01-09T10:03:51","percent_change":0.0,"prev_day_close":1521.0},{"option":"NDXP261231P26500000","bid":2374.8,"bid_size":1.0,"ask":2545.2,"ask_size":1.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":-0.5305,"gamma":0.0001,"vega":91.6739,"theta":-2.8126,"rho":-136.227,"theo":2455.9661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2533.05004882812},{"option":"NDXP261231C26600000","bid":1448.6,"bid_size":1.0,"ask":1618.7,"ask_size":1.0,"iv":0.2133,"open_interest":4.0,"volume":0.0,"delta":0.463,"gamma":0.0001,"vega":91.521,"theta":-2.8968,"rho":86.7673,"theo":1530.4021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1890.0,"last_trade_time":"2026-01-02T10:49:50","percent_change":0.0,"prev_day_close":1486.5},{"option":"NDXP261231P26600000","bid":2424.7,"bid_size":1.0,"ask":2594.7,"ask_size":1.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":-0.5386,"gamma":0.0001,"vega":91.521,"theta":-2.7852,"rho":-138.4479,"theo":2504.9127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2593.79992675781},{"option":"NDXP261231C26700000","bid":1401.8,"bid_size":1.0,"ask":1571.5,"ask_size":1.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":0.4549,"gamma":0.0001,"vega":91.3311,"theta":-2.8792,"rho":85.3835,"theo":1483.5182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1428.75},{"option":"NDXP261231P26700000","bid":2473.7,"bid_size":1.0,"ask":2643.6,"ask_size":1.0,"iv":0.2113,"open_interest":0.0,"volume":0.0,"delta":-0.5468,"gamma":0.0001,"vega":91.3311,"theta":-2.7566,"rho":-140.6759,"theo":2554.7306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2637.15002441406},{"option":"NDXP261231C26800000","bid":1356.0,"bid_size":1.0,"ask":1525.1,"ask_size":1.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.4467,"gamma":0.0001,"vega":91.1062,"theta":-2.8605,"rho":84.0023,"theo":1437.5084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1383.0},{"option":"NDXP261231P26800000","bid":2525.4,"bid_size":1.0,"ask":2694.6,"ask_size":1.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":-0.555,"gamma":0.0001,"vega":91.1062,"theta":-2.7268,"rho":-142.9013,"theo":2605.4226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2696.70007324219},{"option":"NDXP261231C27000000","bid":1251.0,"bid_size":1.0,"ask":1460.0,"ask_size":1.0,"iv":0.2081,"open_interest":2.0,"volume":0.0,"delta":0.4302,"gamma":0.0001,"vega":90.5523,"theta":-2.8196,"rho":81.2457,"theo":1348.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1950.0,"last_trade_time":"2026-01-07T13:50:27","percent_change":0.0,"prev_day_close":1294.75},{"option":"NDXP261231P27000000","bid":2628.9,"bid_size":1.0,"ask":2797.2,"ask_size":1.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":-0.5715,"gamma":0.0001,"vega":90.5523,"theta":-2.6637,"rho":-147.3462,"theo":2709.4321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2803.10009765625},{"option":"NDXP261231C27200000","bid":1168.0,"bid_size":1.0,"ask":1363.3,"ask_size":1.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":0.4137,"gamma":0.0001,"vega":89.8438,"theta":-2.7743,"rho":78.4361,"theo":1262.2538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1212.34997558594},{"option":"NDXP261231P27200000","bid":2736.9,"bid_size":1.0,"ask":2903.8,"ask_size":1.0,"iv":0.2039,"open_interest":0.0,"volume":0.0,"delta":-0.588,"gamma":0.0001,"vega":89.8438,"theta":-2.5962,"rho":-151.8442,"theo":2816.9753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2910.20007324219},{"option":"NDXP261231C27400000","bid":1086.0,"bid_size":1.0,"ask":1280.9,"ask_size":1.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":0.3972,"gamma":0.0001,"vega":88.9599,"theta":-2.7246,"rho":75.5294,"theo":1180.0151,"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":1132.70001220703},{"option":"NDXP261231P27400000","bid":2848.6,"bid_size":1.0,"ask":3013.9,"ask_size":1.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":-0.6046,"gamma":0.0001,"vega":88.9599,"theta":-2.5244,"rho":-156.4394,"theo":2928.1402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3026.65002441406},{"option":"NDXP261231C27500000","bid":1046.4,"bid_size":5.0,"ask":1240.0,"ask_size":5.0,"iv":0.2025,"open_interest":2.0,"volume":0.0,"delta":0.3889,"gamma":0.0001,"vega":88.4549,"theta":-2.6982,"rho":74.058,"theo":1140.2774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1169.5,"last_trade_time":"2026-02-12T12:29:02","percent_change":0.0,"prev_day_close":1095.10000610352},{"option":"NDXP261231P27500000","bid":2906.8,"bid_size":1.0,"ask":3071.0,"ask_size":1.0,"iv":0.2004,"open_interest":0.0,"volume":0.0,"delta":-0.6128,"gamma":0.0001,"vega":88.4549,"theta":-2.487,"rho":-158.755,"theo":2985.1042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3084.84997558594},{"option":"NDXP261231C27600000","bid":1008.0,"bid_size":7.0,"ask":1201.1,"ask_size":7.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":0.3806,"gamma":0.0001,"vega":87.914,"theta":-2.6709,"rho":72.5936,"theo":1101.4619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1057.79998779297},{"option":"NDXP261231P27600000","bid":2965.1,"bid_size":1.0,"ask":3128.2,"ask_size":1.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":-0.621,"gamma":0.0001,"vega":87.914,"theta":-2.4485,"rho":-161.0635,"theo":3042.9906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3143.94995117188},{"option":"NDXP261231C27800000","bid":932.2,"bid_size":5.0,"ask":1126.1,"ask_size":5.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":0.3642,"gamma":0.0001,"vega":86.7388,"theta":-2.6132,"rho":69.7071,"theo":1026.5707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.100006103516},{"option":"NDXP261231P27800000","bid":3084.7,"bid_size":1.0,"ask":3245.1,"ask_size":1.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":-0.6375,"gamma":0.0001,"vega":86.7388,"theta":-2.3687,"rho":-165.6385,"theo":3161.503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3264.94995117188},{"option":"NDXP261231C28000000","bid":860.3,"bid_size":7.0,"ask":1054.8,"ask_size":7.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.3479,"gamma":0.0001,"vega":85.4303,"theta":-2.552,"rho":66.8314,"theo":955.2968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.25},{"option":"NDXP261231P28000000","bid":3207.8,"bid_size":1.0,"ask":3366.2,"ask_size":1.0,"iv":0.1989,"open_interest":0.0,"volume":0.0,"delta":-0.6538,"gamma":0.0001,"vega":85.4303,"theta":-2.2854,"rho":-170.2026,"theo":3283.6327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3389.59997558594},{"option":"NDXP261231C28200000","bid":800.0,"bid_size":10.0,"ask":1000.0,"ask_size":10.0,"iv":0.1973,"open_interest":0.0,"volume":0.0,"delta":0.3318,"gamma":0.0001,"vega":83.9549,"theta":-2.4876,"rho":63.9,"theo":887.6497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":839.0},{"option":"NDXP261231P28200000","bid":3340.0,"bid_size":1.0,"ask":3489.0,"ask_size":1.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":-0.6699,"gamma":0.0001,"vega":83.9549,"theta":-2.1988,"rho":-174.8224,"theo":3409.3892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3517.65002441406},{"option":"NDXP261231C28400000","bid":788.0,"bid_size":2.0,"ask":859.5,"ask_size":1.0,"iv":0.1941,"open_interest":0.0,"volume":0.0,"delta":0.3159,"gamma":0.0001,"vega":82.3205,"theta":-2.4201,"rho":60.9624,"theo":823.638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":790.600006103516},{"option":"NDXP261231P28400000","bid":3467.7,"bid_size":1.0,"ask":3618.3,"ask_size":1.0,"iv":0.1962,"open_interest":0.0,"volume":0.0,"delta":-0.6858,"gamma":0.0001,"vega":82.3205,"theta":-2.1092,"rho":-179.4484,"theo":3538.7811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3649.84997558594},{"option":"NDXP261231C28500000","bid":758.0,"bid_size":6.0,"ask":833.4,"ask_size":6.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":0.308,"gamma":0.0001,"vega":81.4611,"theta":-2.3853,"rho":59.523,"theo":792.9744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":760.450012207031},{"option":"NDXP261231P28500000","bid":3532.9,"bid_size":1.0,"ask":3683.5,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":-0.6937,"gamma":0.0001,"vega":81.4611,"theta":-2.0633,"rho":-181.732,"theo":3604.8194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3731.09997558594},{"option":"NDXP261231C28600000","bid":728.0,"bid_size":6.0,"ask":803.7,"ask_size":6.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":0.3002,"gamma":0.0001,"vega":80.581,"theta":-2.35,"rho":58.1083,"theo":763.1853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":731.549987792969},{"option":"NDXP261231P28600000","bid":3600.4,"bid_size":1.0,"ask":3749.7,"ask_size":1.0,"iv":0.1938,"open_interest":0.0,"volume":0.0,"delta":-0.7014,"gamma":0.0001,"vega":80.581,"theta":-2.0169,"rho":-183.9909,"theo":3671.732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3794.34985351562},{"option":"NDXP261231C28800000","bid":670.0,"bid_size":7.0,"ask":738.8,"ask_size":6.0,"iv":0.1908,"open_interest":0.0,"volume":0.0,"delta":0.2849,"gamma":0.0001,"vega":78.7514,"theta":-2.2776,"rho":55.3168,"theo":706.179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":677.049987792969},{"option":"NDXP261231P28800000","bid":3500.8,"bid_size":1.0,"ask":4148.8,"ask_size":1.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":-0.7168,"gamma":0.0001,"vega":78.7514,"theta":-1.9224,"rho":-188.4707,"theo":3808.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3937.80004882812},{"option":"NDXP261231C29000000","bid":616.0,"bid_size":6.0,"ask":692.9,"ask_size":5.0,"iv":0.1898,"open_interest":0.0,"volume":0.0,"delta":0.2699,"gamma":0.0001,"vega":76.7923,"theta":-2.2034,"rho":52.5164,"theo":652.5595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":625.399993896484},{"option":"NDXP261231P29000000","bid":3635.2,"bid_size":1.0,"ask":4280.3,"ask_size":1.0,"iv":0.1908,"open_interest":0.0,"volume":0.0,"delta":-0.7318,"gamma":0.0001,"vega":76.7923,"theta":-1.826,"rho":-192.9596,"theo":3947.9134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4068.29992675781},{"option":"NDXP261231C29200000","bid":566.0,"bid_size":8.0,"ask":643.1,"ask_size":7.0,"iv":0.1885,"open_interest":0.0,"volume":0.0,"delta":0.2553,"gamma":0.0001,"vega":74.7008,"theta":-2.1276,"rho":49.7408,"theo":602.2819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":576.700012207031},{"option":"NDXP261231P29200000","bid":3778.0,"bid_size":1.0,"ask":4423.0,"ask_size":1.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":-0.7464,"gamma":0.0001,"vega":74.7008,"theta":-1.7281,"rho":-197.4235,"theo":4091.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4213.25012207031},{"option":"NDXP261231C29500000","bid":498.0,"bid_size":7.0,"ask":574.0,"ask_size":7.0,"iv":0.1867,"open_interest":2.0,"volume":0.0,"delta":0.2341,"gamma":0.0001,"vega":71.4499,"theta":-2.0118,"rho":45.7882,"theo":532.8632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":847.2,"last_trade_time":"2026-02-02T12:21:31","percent_change":0.0,"prev_day_close":509.650009155273},{"option":"NDXP261231P29500000","bid":3998.4,"bid_size":1.0,"ask":4646.3,"ask_size":1.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":-0.7676,"gamma":0.0001,"vega":71.4499,"theta":-1.5791,"rho":-203.9088,"theo":4311.7262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4439.15014648438},{"option":"NDXP261231C30000000","bid":400.0,"bid_size":10.0,"ask":480.0,"ask_size":10.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":0.2012,"gamma":0.0001,"vega":65.7241,"theta":-1.817,"rho":39.4982,"theo":432.1314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.949996948242},{"option":"NDXP261231P30000000","bid":4373.3,"bid_size":1.0,"ask":5021.2,"ask_size":1.0,"iv":0.1838,"open_interest":0.0,"volume":0.0,"delta":-0.8006,"gamma":0.0001,"vega":65.7241,"theta":-1.3288,"rho":-214.4198,"theo":4694.5034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4822.34985351562},{"option":"NDXP261231C30500000","bid":328.3,"bid_size":7.0,"ask":375.8,"ask_size":7.0,"iv":0.1815,"open_interest":1.0,"volume":0.0,"delta":0.1714,"gamma":0.0001,"vega":59.8054,"theta":-1.6245,"rho":33.8237,"theo":348.5676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.12,"last_trade_time":"2026-02-09T10:04:10","percent_change":0.0,"prev_day_close":340.199996948242},{"option":"NDXP261231P30500000","bid":4773.4,"bid_size":1.0,"ask":5421.3,"ask_size":1.0,"iv":0.1815,"open_interest":0.0,"volume":0.0,"delta":-0.8303,"gamma":0.0001,"vega":59.8054,"theta":-1.081,"rho":-224.3152,"theo":5094.4485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5241.65014648438},{"option":"NDXP261231C31000000","bid":260.0,"bid_size":8.0,"ask":308.0,"ask_size":7.0,"iv":0.1798,"open_interest":2.0,"volume":0.0,"delta":0.145,"gamma":0.0001,"vega":53.8246,"theta":-1.4398,"rho":28.6681,"theo":280.1351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":527.53,"last_trade_time":"2026-01-29T09:38:21","percent_change":0.0,"prev_day_close":272.650001525879},{"option":"NDXP261231P31000000","bid":5197.7,"bid_size":1.0,"ask":5845.6,"ask_size":1.0,"iv":0.1813,"open_interest":0.0,"volume":0.0,"delta":-0.8567,"gamma":0.0001,"vega":53.8246,"theta":-0.841,"rho":-233.6919,"theo":5509.5251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5646.75},{"option":"NDXP261231C31500000","bid":204.0,"bid_size":9.0,"ask":252.0,"ask_size":7.0,"iv":0.1782,"open_interest":0.0,"volume":0.0,"delta":0.122,"gamma":0.0,"vega":48.0976,"theta":-1.2671,"rho":24.2001,"theo":224.749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.949996948242},{"option":"NDXP261231P31500000","bid":5624.2,"bid_size":1.0,"ask":6272.1,"ask_size":1.0,"iv":0.1798,"open_interest":0.0,"volume":0.0,"delta":-0.8797,"gamma":0.0,"vega":48.0976,"theta":-0.6129,"rho":-242.3808,"theo":5937.648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6077.05004882812},{"option":"NDXP261231C32000000","bid":174.0,"bid_size":8.0,"ask":193.0,"ask_size":6.0,"iv":0.1772,"open_interest":1.0,"volume":0.0,"delta":0.1023,"gamma":0.0,"vega":42.62,"theta":-1.1095,"rho":20.3271,"theo":180.4521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.0,"last_trade_time":"2026-02-17T09:44:32","percent_change":0.0,"prev_day_close":177.050003051758},{"option":"NDXP261231P32000000","bid":6062.6,"bid_size":1.0,"ask":6710.5,"ask_size":1.0,"iv":0.1788,"open_interest":0.0,"volume":0.0,"delta":-0.8994,"gamma":0.0,"vega":42.62,"theta":-0.4,"rho":-250.4749,"theo":6376.8601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6517.65014648438},{"option":"NDXP261231C33000000","bid":110.0,"bid_size":7.0,"ask":128.5,"ask_size":7.0,"iv":0.1762,"open_interest":11.0,"volume":0.0,"delta":0.0717,"gamma":0.0,"vega":33.078,"theta":-0.8444,"rho":14.2885,"theo":117.487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":214.0,"last_trade_time":"2026-01-30T10:42:47","percent_change":0.0,"prev_day_close":115.450000762939},{"option":"NDXP261231P33000000","bid":6964.7,"bid_size":1.0,"ask":7612.5,"ask_size":1.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":-0.93,"gamma":0.0,"vega":33.078,"theta":-0.0241,"rho":-264.9555,"theo":7280.9131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7423.05004882812},{"option":"NDXP261231C34000000","bid":70.0,"bid_size":7.0,"ask":88.3,"ask_size":7.0,"iv":0.1766,"open_interest":1.0,"volume":0.0,"delta":0.0506,"gamma":0.0,"vega":25.4845,"theta":-0.6429,"rho":10.0886,"theo":78.2434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.0,"last_trade_time":"2026-02-17T09:31:31","percent_change":0.0,"prev_day_close":76.3499984741211},{"option":"NDXP261231P34000000","bid":7890.9,"bid_size":1.0,"ask":8538.8,"ask_size":1.0,"iv":0.1788,"open_interest":0.0,"volume":0.0,"delta":-0.9511,"gamma":0.0,"vega":25.4845,"theta":0.0,"rho":-277.5974,"theo":8208.6875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8348.84985351562}],"symbol":"^NDX","security_type":"index","exchange_id":12,"current_price":24860.873,"price_change":159.273,"price_change_percent":0.6448,"bid":0.0,"ask":0.0,"bid_size":0,"ask_size":0,"open":24744.875,"high":25057.2051,"low":24696.8301,"close":24860.873,"prev_day_close":24701.5996,"volume":0,"iv30":21.649,"iv30_change":-0.93,"iv30_change_percent":-4.1189,"seqno":17244562552,"last_trade_time":"2026-02-18T14:45:18","tick":"down"},"symbol":"_NDX"}