{"timestamp": "2026-11-09 23:50:03", "data": {"options": [{"option": "NMAD261120C00001000", "bid": 2.25, "bid_size": 36.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 2.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "NMAD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NMAD261120C00002000", "bid": 1.25, "bid_size": 36.0, "ask": 2.0, "ask_size": 15.0, "iv": 2.7777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0888, "vega": 0.0007, "theta": -0.0094, "rho": 0.0003, "theo": 1.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NMAD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.079, "vega": 0.0008, "theta": -0.0084, "rho": -0.0001, "theo": 0.0499, "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": 0.025000000372529}, {"option": "NMAD261120C00003000", "bid": 0.25, "bid_size": 36.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.2937, "vega": 0.0019, "theta": -0.0163, "rho": 0.0004, "theo": 0.7296, "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": 0.524999991059303}, {"option": "NMAD261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 6.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.2817, "vega": 0.0019, "theta": -0.0158, "rho": -0.0004, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 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": "NMAD261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 3.4463, "open_interest": 12.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.5224, "vega": 0.0021, "theta": -0.01, "rho": 0.0002, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T11:28:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMAD261120P00004000", "bid": 0.25, "bid_size": 36.0, "ask": 2.75, "ask_size": 5.0, "iv": 4.9576, "open_interest": 13.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.507, "vega": 0.002, "theta": -0.0096, "rho": -0.0011, "theo": 0.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-13T12:37:12", "percent_change": 0.0, "prev_day_close": 2.2999999076128}, {"option": "NMAD261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 3.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.1114, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMAD261120P00005000", "bid": 1.1, "bid_size": 36.0, "ask": 3.6, "ask_size": 5.0, "iv": 5.3297, "open_interest": 3.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.1089, "vega": 0.0004, "theta": -0.0017, "rho": -0.0017, "theo": 1.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-22T12:42:43", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "NMAD261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 138.0, "iv": 4.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0097, "vega": 0.0, "theta": -0.0001, "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": 0.375}, {"option": "NMAD261120P00006000", "bid": 2.0, "bid_size": 36.0, "ask": 4.6, "ask_size": 5.0, "iv": 5.8438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0096, "vega": 0.0, "theta": 0.0, "rho": -0.0021, "theo": 2.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "NMAD261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 138.0, "iv": 5.3051, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0005, "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": 0.2, "last_trade_time": "2026-10-13T09:30:00", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NMAD261120P00007000", "bid": 2.9, "bid_size": 36.0, "ask": 5.6, "ask_size": 7.0, "iv": 6.1972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 3.4636, "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": 4.34999990463257}, {"option": "NMAD261218C00001000", "bid": 2.25, "bid_size": 31.0, "ask": 3.2, "ask_size": 11.0, "iv": 4.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0436, "vega": 0.0006, "theta": -0.0075, "rho": 0.0002, "theo": 2.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "NMAD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0241, "vega": 0.001, "theta": -0.0042, "rho": -0.0003, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NMAD261218C00002000", "bid": 1.25, "bid_size": 31.0, "ask": 2.0, "ask_size": 11.0, "iv": 1.881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.1178, "vega": 0.0018, "theta": -0.0082, "rho": 0.0006, "theo": 1.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "NMAD261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 5.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0848, "vega": 0.0023, "theta": -0.006, "rho": -0.0007, "theo": 0.2018, "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": 1.75}, {"option": "NMAD261218C00003000", "bid": 0.4, "bid_size": 36.0, "ask": 1.25, "ask_size": 27.0, "iv": 1.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.2271, "vega": 0.0038, "theta": -0.0089, "rho": 0.0011, "theo": 0.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "NMAD261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 3.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.1894, "vega": 0.0039, "theta": -0.0074, "rho": -0.0017, "theo": 0.4505, "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": 1.79999995231628}, {"option": "NMAD261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 1.3847, "open_interest": 2.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.2186, "vega": 0.0044, "theta": -0.0096, "rho": 0.001, "theo": 0.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:36:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMAD261218P00004000", "bid": 0.2, "bid_size": 280.0, "ask": 3.1, "ask_size": 5.0, "iv": 2.8314, "open_interest": 80.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.1989, "vega": 0.0043, "theta": -0.0087, "rho": -0.0032, "theo": 1.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T12:22:11", "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "NMAD261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 106.0, "iv": 2.0775, "open_interest": 0.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.1709, "vega": 0.0042, "theta": -0.0102, "rho": 0.0008, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMAD261218P00005000", "bid": 1.25, "bid_size": 36.0, "ask": 3.8, "ask_size": 5.0, "iv": 3.0558, "open_interest": 0.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.1606, "vega": 0.0041, "theta": -0.0094, "rho": -0.0046, "theo": 2.0043, "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": 2.82500010728836}, {"option": "NMAD261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 138.0, "iv": 2.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.1399, "vega": 0.0039, "theta": -0.0105, "rho": 0.0007, "theo": 0.3232, "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": 0.375}, {"option": "NMAD261218P00006000", "bid": 2.0, "bid_size": 36.0, "ask": 4.7, "ask_size": 5.0, "iv": 3.0317, "open_interest": 0.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.1332, "vega": 0.0038, "theta": -0.0098, "rho": -0.0059, "theo": 2.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "NMAD261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 140.0, "iv": 2.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.1198, "vega": 0.0036, "theta": -0.0107, "rho": 0.0006, "theo": 0.2928, "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": 0.375}, {"option": "NMAD261218P00007000", "bid": 2.9, "bid_size": 36.0, "ask": 5.7, "ask_size": 7.0, "iv": 3.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.115, "vega": 0.0036, "theta": -0.01, "rho": -0.0071, "theo": 3.9183, "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": 4.39999985694885}, {"option": "NMAD261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 138.0, "iv": 2.7039, "open_interest": 0.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.1059, "vega": 0.0035, "theta": -0.0109, "rho": 0.0006, "theo": 0.2719, "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": 0.375}, {"option": "NMAD261218P00008000", "bid": 3.8, "bid_size": 36.0, "ask": 6.6, "ask_size": 5.0, "iv": 3.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.1021, "vega": 0.0034, "theta": -0.01, "rho": -0.0083, "theo": 4.8935, "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": 5.34999990463257}, {"option": "NMAD270115C00001000", "bid": 2.2, "bid_size": 33.0, "ask": 3.3, "ask_size": 15.0, "iv": 4.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0585, "vega": 0.0006, "theta": -0.0086, "rho": 0.0002, "theo": 2.5848, "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": 2.47500002384186}, {"option": "NMAD270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 2.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0236, "vega": 0.0016, "theta": -0.0035, "rho": -0.0008, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMAD270115C00002000", "bid": 1.3, "bid_size": 36.0, "ask": 2.3, "ask_size": 15.0, "iv": 2.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.1172, "vega": 0.0027, "theta": -0.009, "rho": 0.0009, "theo": 1.7015, "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": 1.57499998807907}, {"option": "NMAD270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 4.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0678, "vega": 0.0034, "theta": -0.0053, "rho": -0.0019, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "NMAD270115C00003000", "bid": 0.6, "bid_size": 35.0, "ask": 1.6, "ask_size": 27.0, "iv": 1.9094, "open_interest": 4.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.1563, "vega": 0.0047, "theta": -0.009, "rho": 0.0014, "theo": 1.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T10:20:37", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "NMAD270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 2.7313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.1106, "vega": 0.0048, "theta": -0.0063, "rho": -0.0037, "theo": 0.8821, "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": 1.95000002533197}, {"option": "NMAD270115C00004000", "bid": 0.2, "bid_size": 23.0, "ask": 0.85, "ask_size": 28.0, "iv": 1.4618, "open_interest": 1018.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.1538, "vega": 0.0054, "theta": -0.0086, "rho": 0.0014, "theo": 0.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-29T15:39:21", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NMAD270115P00004000", "bid": 0.3, "bid_size": 280.0, "ask": 3.2, "ask_size": 2.0, "iv": 2.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.122, "vega": 0.0052, "theta": -0.0067, "rho": -0.0058, "theo": 1.5739, "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": 2.32499998807907}, {"option": "NMAD270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 100.0, "iv": 1.95, "open_interest": 202.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.1364, "vega": 0.0054, "theta": -0.0082, "rho": 0.0012, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T14:25:16", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NMAD270115P00005000", "bid": 1.05, "bid_size": 36.0, "ask": 3.9, "ask_size": 2.0, "iv": 1.976, "open_interest": 0.0, "volume": 0.0, "delta": -0.494, "gamma": 0.1148, "vega": 0.005, "theta": -0.0067, "rho": -0.008, "theo": 2.413, "change": 0.0, "open": 0.0, "high": 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": "NMAD270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 27.0, "iv": 1.7389, "open_interest": 160.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.1197, "vega": 0.0051, "theta": -0.0079, "rho": 0.0011, "theo": 0.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T12:26:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NMAD270115P00006000", "bid": 1.9, "bid_size": 36.0, "ask": 4.8, "ask_size": 5.0, "iv": 2.0068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.104, "vega": 0.0048, "theta": -0.0065, "rho": -0.0101, "theo": 3.3177, "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": 3.60000002384186}, {"option": "NMAD270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 170.0, "iv": 1.9452, "open_interest": 218.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.1063, "vega": 0.0048, "theta": -0.0076, "rho": 0.001, "theo": 0.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T12:17:37", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NMAD270115P00007000", "bid": 2.85, "bid_size": 36.0, "ask": 5.8, "ask_size": 5.0, "iv": 2.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0942, "vega": 0.0045, "theta": -0.0063, "rho": -0.0122, "theo": 4.2533, "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": 4.45000004768372}, {"option": "NMAD270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 2.3765, "open_interest": 273.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.0956, "vega": 0.0045, "theta": -0.0074, "rho": 0.0009, "theo": 0.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-05T15:07:05", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NMAD270115P00008000", "bid": 3.9, "bid_size": 36.0, "ask": 6.7, "ask_size": 1.0, "iv": 2.3096, "open_interest": 20.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.086, "vega": 0.0043, "theta": -0.0061, "rho": -0.0141, "theo": 5.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-04T14:16:26", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NMAD270416C00001000", "bid": 2.0, "bid_size": 36.0, "ask": 3.4, "ask_size": 15.0, "iv": 2.8637, "open_interest": 2.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0104, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 2.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-19T11:51:40", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NMAD270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 1.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0243, "vega": 0.0025, "theta": -0.0014, "rho": -0.0016, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMAD270416C00002000", "bid": 1.4, "bid_size": 36.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.6959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.1466, "vega": 0.0036, "theta": -0.0046, "rho": 0.0016, "theo": 1.6613, "change": 0.0, "open": 0.0, "high": 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": "NMAD270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 3.1161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0649, "vega": 0.0051, "theta": -0.0022, "rho": -0.0045, "theo": 0.4856, "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": 1.79999995231628}, {"option": "NMAD270416C00003000", "bid": 0.9, "bid_size": 23.0, "ask": 1.65, "ask_size": 15.0, "iv": 1.6118, "open_interest": 4.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.1499, "vega": 0.0069, "theta": -0.0045, "rho": 0.0028, "theo": 1.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T15:53:08", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "NMAD270416P00003000", "bid": 0.4, "bid_size": 23.0, "ask": 3.0, "ask_size": 5.0, "iv": 2.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0919, "vega": 0.0068, "theta": -0.0028, "rho": -0.0088, "theo": 1.038, "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": 0.82499997317791}, {"option": "NMAD270416C00004000", "bid": 0.55, "bid_size": 23.0, "ask": 1.3, "ask_size": 23.0, "iv": 1.5384, "open_interest": 1.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.1351, "vega": 0.0079, "theta": -0.0043, "rho": 0.0028, "theo": 0.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-14T15:37:03", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "NMAD270416P00004000", "bid": 1.05, "bid_size": 23.0, "ask": 3.7, "ask_size": 5.0, "iv": 2.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0967, "vega": 0.0074, "theta": -0.0029, "rho": -0.0134, "theo": 1.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "NMAD270416C00005000", "bid": 0.35, "bid_size": 23.0, "ask": 1.1, "ask_size": 27.0, "iv": 1.5423, "open_interest": 67.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.1197, "vega": 0.008, "theta": -0.0042, "rho": 0.0027, "theo": 0.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:27:44", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "NMAD270416P00005000", "bid": 1.25, "bid_size": 36.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0928, "vega": 0.0074, "theta": -0.0029, "rho": -0.018, "theo": 2.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "NMAD270416C00006000", "bid": 0.15, "bid_size": 221.0, "ask": 0.9, "ask_size": 27.0, "iv": 1.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.107, "vega": 0.0077, "theta": -0.004, "rho": 0.0025, "theo": 0.5241, "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": 0.375}, {"option": "NMAD270416P00006000", "bid": 2.4, "bid_size": 36.0, "ask": 5.2, "ask_size": 7.0, "iv": 1.8286, "open_interest": 0.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0871, "vega": 0.0072, "theta": -0.0028, "rho": -0.0223, "theo": 3.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NMAD270416C00007000", "bid": 0.05, "bid_size": 701.0, "ask": 0.8, "ask_size": 27.0, "iv": 1.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.0969, "vega": 0.0074, "theta": -0.0039, "rho": 0.0022, "theo": 0.4555, "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": 0.375}, {"option": "NMAD270416P00007000", "bid": 3.3, "bid_size": 36.0, "ask": 6.0, "ask_size": 5.0, "iv": 1.7848, "open_interest": 0.0, "volume": 0.0, "delta": -0.5101, "gamma": 0.0816, "vega": 0.0069, "theta": -0.0027, "rho": -0.0263, "theo": 4.4594, "change": 0.0, "open": 0.0, "high": 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": "NMAD270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 28.0, "iv": 1.3283, "open_interest": 786.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0888, "vega": 0.0071, "theta": -0.0038, "rho": 0.0021, "theo": 0.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:31:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NMAD270416P00008000", "bid": 4.2, "bid_size": 36.0, "ask": 6.9, "ask_size": 7.0, "iv": 1.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.0768, "vega": 0.0067, "theta": -0.0025, "rho": -0.0301, "theo": 5.3971, "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": 5.59999990463257}], "symbol": "NMAD", "security_type": "stock", "exchange_id": 2, "current_price": 3.57, "price_change": -0.03, "price_change_percent": -0.8333, "bid": 3.55, "ask": 3.62, "bid_size": 300, "ask_size": 100, "open": 3.68, "high": 3.81, "low": 3.54, "close": 3.57, "prev_day_close": 3.6, "volume": 103834, "iv30": 147.497, "iv30_change": 8.859, "iv30_change_percent": 6.39, "seqno": 10403597499, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NMAD"}