{"timestamp": "2026-11-03 06:23:13", "data": {"options": [{"option": "NMG261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 2.9689, "open_interest": 1473.0, "volume": 0.0, "delta": 0.048, "gamma": 0.2034, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:11:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NMG261120P00002500", "bid": 1.3, "bid_size": 504.0, "ask": 1.8, "ask_size": 352.0, "iv": 0.0, "open_interest": 434.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.2019, "vega": 0.0002, "theta": -0.001, "rho": -0.0013, "theo": 1.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-15T11:26:45", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NMG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1399.0, "iv": 0.0, "open_interest": 194.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0853, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:35:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMG261120P00005000", "bid": 3.6, "bid_size": 169.0, "ask": 4.6, "ask_size": 311.0, "iv": 3.6641, "open_interest": 5.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0915, "vega": 0.0001, "theta": -0.0005, "rho": -0.0021, "theo": 4.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-09T15:32:53", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "NMG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 379.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0585, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMG261120P00007500", "bid": 6.0, "bid_size": 89.0, "ask": 7.3, "ask_size": 139.0, "iv": 5.8665, "open_interest": 4.0, "volume": 1.0, "delta": -0.9669, "gamma": 0.0735, "vega": 0.0001, "theta": -0.0002, "rho": -0.002, "theo": 6.59, "change": 0.04, "open": 6.64, "high": 6.64, "low": 6.64, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-11-02T14:41:55", "percent_change": 0.606062, "prev_day_close": 6.65000009536743}, {"option": "NMG261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 64.0, "iv": 1.8007, "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": "NMG261218P00002500", "bid": 1.2, "bid_size": 170.0, "ask": 1.9, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "NMG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1810.0, "iv": 4.7946, "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": 0.25}, {"option": "NMG261218P00005000", "bid": 4.0, "bid_size": 29.0, "ask": 4.4, "ask_size": 118.0, "iv": 3.9508, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 4.0826, "change": 0.01, "open": 4.11, "high": 4.11, "low": 4.11, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-02T14:41:55", "percent_change": 0.243905, "prev_day_close": 4.20000004768372}, {"option": "NMG261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1795.0, "iv": 5.2882, "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": 0.25}, {"option": "NMG261218P00007500", "bid": 6.0, "bid_size": 165.0, "ask": 7.1, "ask_size": 308.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NMG270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 75.0, "iv": 1.386, "open_interest": 209.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.396, "vega": 0.0016, "theta": -0.0012, "rho": 0.0004, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:07:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NMG270219P00002500", "bid": 1.2, "bid_size": 93.0, "ask": 1.95, "ask_size": 108.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.4277, "vega": 0.0015, "theta": -0.001, "rho": -0.0034, "theo": 1.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-17T11:21:46", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "NMG270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1961.0, "iv": 3.3678, "open_interest": 19.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.2489, "vega": 0.0013, "theta": -0.0012, "rho": 0.0003, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T12:28:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NMG270219P00005000", "bid": 3.4, "bid_size": 76.0, "ask": 4.6, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.2984, "vega": 0.001, "theta": -0.0008, "rho": -0.0044, "theo": 4.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-06-18T12:32:04", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NMG270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 80.0, "iv": 2.2341, "open_interest": 64.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.1977, "vega": 0.0011, "theta": -0.0011, "rho": 0.0002, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T10:01:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NMG270219P00007500", "bid": 6.0, "bid_size": 76.0, "ask": 7.3, "ask_size": 190.0, "iv": 2.7344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.2693, "vega": 0.0007, "theta": -0.0006, "rho": -0.0044, "theo": 6.5943, "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": 6.65000009536743}, {"option": "NMG270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 211.0, "iv": 1.204, "open_interest": 620.0, "volume": 0.0, "delta": 0.4479, "gamma": 0.3816, "vega": 0.0028, "theta": -0.0011, "rho": 0.0011, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:31:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMG270521P00002500", "bid": 1.25, "bid_size": 317.0, "ask": 1.95, "ask_size": 234.0, "iv": 1.1193, "open_interest": 146.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.4235, "vega": 0.0026, "theta": -0.001, "rho": -0.0061, "theo": 1.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-10-09T11:58:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NMG270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1545.0, "iv": 2.6644, "open_interest": 5.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.291, "vega": 0.0026, "theta": -0.0013, "rho": 0.0009, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T11:57:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMG270521P00005000", "bid": 3.4, "bid_size": 76.0, "ask": 4.6, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.3543, "vega": 0.0022, "theta": -0.0011, "rho": -0.0088, "theo": 4.1589, "change": 0.0, "open": 0.0, "high": 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": "NMG270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1893.0, "iv": 2.9042, "open_interest": 0.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.2552, "vega": 0.0026, "theta": -0.0014, "rho": 0.0008, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NMG270521P00007500", "bid": 5.8, "bid_size": 76.0, "ask": 7.3, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.3417, "vega": 0.0019, "theta": -0.0011, "rho": -0.0103, "theo": 6.6363, "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": 6.55000019073486}], "symbol": "NMG", "security_type": "stock", "exchange_id": 3, "current_price": 0.9106, "price_change": -0.0194, "price_change_percent": -2.1319, "bid": 0.91, "ask": 0.98, "bid_size": 200, "ask_size": 1000, "open": 0.98, "high": 0.9971, "low": 0.9076, "close": 0.9106, "prev_day_close": 0.91, "volume": 285292, "iv30": 48.146, "iv30_change": -0.954, "iv30_change_percent": -1.943, "seqno": 10521123569, "last_trade_time": "2026-11-02T15:59:53", "tick": "down"}, "symbol": "NMG"}