{"timestamp": "2026-11-03 04:17:21", "data": {"options": [{"option": "NMR261120C00002500", "bid": 6.0, "bid_size": 78.0, "ask": 8.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0021, "rho": 0.0004, "theo": 7.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "NMR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 5.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.003, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0139, "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": 0.375}, {"option": "NMR261120C00005000", "bid": 4.0, "bid_size": 117.0, "ask": 5.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0162, "vega": 0.001, "theta": -0.0041, "rho": 0.0011, "theo": 4.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-12T10:32:27", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "NMR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 2.9553, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0152, "vega": 0.0011, "theta": -0.0044, "rho": -0.0001, "theo": 0.0282, "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": 0.375}, {"option": "NMR261120C00007500", "bid": 1.7, "bid_size": 129.0, "ask": 2.45, "ask_size": 59.0, "iv": 0.6737, "open_interest": 7.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0854, "vega": 0.003, "theta": -0.0066, "rho": 0.0021, "theo": 2.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-30T13:53:44", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "NMR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6563, "open_interest": 1.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0835, "vega": 0.0031, "theta": -0.0067, "rho": -0.0004, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:30:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NMR261120C00010000", "bid": 0.05, "bid_size": 71.0, "ask": 0.25, "ask_size": 87.0, "iv": 0.3797, "open_interest": 50.0, "volume": 114.0, "delta": 0.2892, "gamma": 0.4578, "vega": 0.0073, "theta": -0.0071, "rho": 0.0012, "theo": 0.1285, "change": 0.01, "open": 0.1, "high": 0.35, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:08:14", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "NMR261120P00010000", "bid": 0.2, "bid_size": 96.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.3393, "open_interest": 5.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.4557, "vega": 0.0072, "theta": -0.007, "rho": -0.004, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T15:19:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NMR261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 1.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0711, "vega": 0.0023, "theta": -0.0044, "rho": 0.0002, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NMR261120P00012500", "bid": 2.5, "bid_size": 76.0, "ask": 3.7, "ask_size": 56.0, "iv": 1.0416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0714, "vega": 0.0023, "theta": -0.004, "rho": -0.0056, "theo": 2.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T14:39:26", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NMR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 318.0, "iv": 1.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0283, "vega": 0.0013, "theta": -0.0032, "rho": 0.0001, "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": 0.200000002980232}, {"option": "NMR261120P00015000", "bid": 4.9, "bid_size": 76.0, "ask": 6.1, "ask_size": 59.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0294, "vega": 0.0013, "theta": -0.0026, "rho": -0.0044, "theo": 5.4631, "change": 0.0, "open": 0.0, "high": 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}, {"option": "NMR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 2.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0156, "vega": 0.0008, "theta": -0.0026, "rho": 0.0001, "theo": 0.0127, "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": 0.375}, {"option": "NMR261120P00017500", "bid": 7.2, "bid_size": 76.0, "ask": 8.7, "ask_size": 56.0, "iv": 1.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.017, "vega": 0.0008, "theta": -0.0017, "rho": -0.0036, "theo": 7.9553, "change": 0.0, "open": 0.0, "high": 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": "NMR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 2.6169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0101, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NMR261120P00020000", "bid": 9.8, "bid_size": 76.0, "ask": 11.3, "ask_size": 56.0, "iv": 1.974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0117, "vega": 0.0005, "theta": -0.001, "rho": -0.0028, "theo": 10.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "NMR261218C00002500", "bid": 6.3, "bid_size": 44.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0071, "vega": 0.0011, "theta": -0.0031, "rho": 0.0011, "theo": 7.0805, "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": 6.95000004768372}, {"option": "NMR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 363.0, "iv": 3.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0058, "vega": 0.0015, "theta": -0.0035, "rho": -0.0003, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NMR261218C00005000", "bid": 4.0, "bid_size": 76.0, "ask": 5.2, "ask_size": 56.0, "iv": 1.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0262, "vega": 0.0032, "theta": -0.0046, "rho": 0.0028, "theo": 4.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NMR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 368.0, "iv": 1.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0238, "vega": 0.0035, "theta": -0.0048, "rho": -0.0008, "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": 0.550000011920929}, {"option": "NMR261218C00007500", "bid": 1.75, "bid_size": 91.0, "ask": 2.5, "ask_size": 67.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0982, "vega": 0.0073, "theta": -0.0057, "rho": 0.0048, "theo": 2.1988, "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": 2.02500003576279}, {"option": "NMR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.9214, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0932, "vega": 0.0076, "theta": -0.0057, "rho": -0.002, "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": 0.324999988079071}, {"option": "NMR261218C00010000", "bid": 0.15, "bid_size": 38.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.3504, "open_interest": 14.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.2823, "vega": 0.0129, "theta": -0.0056, "rho": 0.0037, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:56:28", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "NMR261218P00010000", "bid": 0.35, "bid_size": 101.0, "ask": 1.05, "ask_size": 90.0, "iv": 0.2932, "open_interest": 0.0, "volume": 1.0, "delta": -0.6061, "gamma": 0.2775, "vega": 0.0128, "theta": -0.0054, "rho": -0.0087, "theo": 0.8336, "change": -0.045, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T15:53:20", "percent_change": -6.20689, "prev_day_close": 0.724999979138374}, {"option": "NMR261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.1018, "vega": 0.0078, "theta": -0.0055, "rho": 0.0015, "theo": 0.1494, "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": 0.375}, {"option": "NMR261218P00012500", "bid": 2.4, "bid_size": 87.0, "ask": 3.6, "ask_size": 63.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.1013, "vega": 0.0077, "theta": -0.005, "rho": -0.0145, "theo": 3.1329, "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": 3.10000002384186}, {"option": "NMR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 1.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.056, "vega": 0.0056, "theta": -0.0052, "rho": 0.0009, "theo": 0.1111, "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": 0.550000011920929}, {"option": "NMR261218P00015000", "bid": 4.9, "bid_size": 76.0, "ask": 6.1, "ask_size": 56.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0565, "vega": 0.0057, "theta": -0.0044, "rho": -0.0161, "theo": 5.5814, "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": 5.59999990463257}, {"option": "NMR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 1.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.038, "vega": 0.0045, "theta": -0.005, "rho": 0.0007, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NMR261218P00017500", "bid": 7.3, "bid_size": 76.0, "ask": 8.8, "ask_size": 56.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0391, "vega": 0.0046, "theta": -0.0038, "rho": -0.0157, "theo": 8.0517, "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": 8.14999985694885}, {"option": "NMR270115C00002500", "bid": 5.9, "bid_size": 44.0, "ask": 8.3, "ask_size": 25.0, "iv": 1.5908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0059, "vega": 0.0019, "theta": -0.0015, "rho": 0.004, "theo": 7.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-20T09:35:39", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NMR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 854.0, "iv": 2.7561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0058, "vega": 0.0019, "theta": -0.0022, "rho": -0.0005, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NMR270115C00005000", "bid": 4.0, "bid_size": 76.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0231, "vega": 0.0044, "theta": -0.0025, "rho": 0.0092, "theo": 4.6905, "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": 4.5}, {"option": "NMR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 905.0, "iv": 1.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0232, "vega": 0.0044, "theta": -0.003, "rho": -0.0011, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NMR270115C00007500", "bid": 1.75, "bid_size": 210.0, "ask": 2.5, "ask_size": 190.0, "iv": 0.3089, "open_interest": 114.0, "volume": 1.0, "delta": 0.8641, "gamma": 0.0886, "vega": 0.0093, "theta": -0.0033, "rho": 0.0126, "theo": 2.2908, "change": 0.1, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T11:47:24", "percent_change": 4.87805, "prev_day_close": 2.05000007152557}, {"option": "NMR270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 285.0, "iv": 0.7473, "open_interest": 1.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0893, "vega": 0.0094, "theta": -0.0035, "rho": -0.0028, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-31T09:51:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMR270115C00010000", "bid": 0.15, "bid_size": 222.0, "ask": 0.5, "ask_size": 157.0, "iv": 0.279, "open_interest": 151.0, "volume": 9.0, "delta": 0.4233, "gamma": 0.286, "vega": 0.0168, "theta": -0.0036, "rho": 0.0077, "theo": 0.3874, "change": 0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T12:43:06", "percent_change": 33.3333, "prev_day_close": 0.300000004470348}, {"option": "NMR270115P00010000", "bid": 0.7, "bid_size": 26.0, "ask": 0.85, "ask_size": 34.0, "iv": 0.3216, "open_interest": 284.0, "volume": 3.0, "delta": -0.5863, "gamma": 0.2966, "vega": 0.0167, "theta": -0.0036, "rho": -0.0097, "theo": 0.7661, "change": -0.13, "open": 0.72, "high": 0.75, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T12:38:01", "percent_change": -15.2941, "prev_day_close": 0.849999994039536}, {"option": "NMR270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 363.0, "iv": 0.5924, "open_interest": 41.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.1086, "vega": 0.0106, "theta": -0.0037, "rho": 0.0029, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T09:30:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NMR270115P00012500", "bid": 2.4, "bid_size": 85.0, "ask": 3.6, "ask_size": 66.0, "iv": 0.4622, "open_interest": 1.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.1164, "vega": 0.0098, "theta": -0.0037, "rho": -0.0116, "theo": 3.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-24T15:49:20", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NMR270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1232.0, "iv": 0.938, "open_interest": 1.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0604, "vega": 0.0078, "theta": -0.0036, "rho": 0.0018, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T12:07:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMR270115P00015000", "bid": 4.9, "bid_size": 76.0, "ask": 6.1, "ask_size": 56.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0665, "vega": 0.0067, "theta": -0.0034, "rho": -0.0117, "theo": 5.5086, "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": 5.59999990463257}, {"option": "NMR270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1235.0, "iv": 1.1274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0412, "vega": 0.0064, "theta": -0.0035, "rho": 0.0013, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NMR270115P00017500", "bid": 7.3, "bid_size": 76.0, "ask": 8.7, "ask_size": 56.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.047, "vega": 0.0048, "theta": -0.0031, "rho": -0.0108, "theo": 7.9861, "change": 0.0, "open": 0.0, "high": 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": "NMR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1234.0, "iv": 1.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0312, "vega": 0.0054, "theta": -0.0034, "rho": 0.0011, "theo": 0.0948, "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": 0.375}, {"option": "NMR270115P00020000", "bid": 9.8, "bid_size": 76.0, "ask": 11.3, "ask_size": 56.0, "iv": 1.0836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0374, "vega": 0.0038, "theta": -0.0028, "rho": -0.0102, "theo": 10.4716, "change": 0.0, "open": 0.0, "high": 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": "NMR270416C00002500", "bid": 5.8, "bid_size": 40.0, "ask": 8.5, "ask_size": 20.0, "iv": 1.2126, "open_interest": 4.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0058, "vega": 0.0031, "theta": -0.0002, "rho": 0.0088, "theo": 7.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-20T09:36:33", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NMR270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1130.0, "iv": 1.8476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0073, "vega": 0.0039, "theta": -0.0015, "rho": -0.0016, "theo": 0.1203, "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": 0.375}, {"option": "NMR270416C00005000", "bid": 4.1, "bid_size": 76.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.024, "vega": 0.0076, "theta": -0.0012, "rho": 0.0169, "theo": 4.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NMR270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1098.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.027, "vega": 0.0087, "theta": -0.0021, "rho": -0.0038, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NMR270416C00007500", "bid": 0.95, "bid_size": 88.0, "ask": 2.65, "ask_size": 70.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0817, "vega": 0.015, "theta": -0.002, "rho": 0.0226, "theo": 2.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T13:23:54", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NMR270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 150.0, "iv": 0.495, "open_interest": 1.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0871, "vega": 0.0168, "theta": -0.0024, "rho": -0.009, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-31T09:51:44", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NMR270416C00010000", "bid": 0.6, "bid_size": 30.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.3328, "open_interest": 3.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.1986, "vega": 0.0248, "theta": -0.0025, "rho": 0.0167, "theo": 0.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T14:35:08", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "NMR270416P00010000", "bid": 0.45, "bid_size": 192.0, "ask": 1.4, "ask_size": 59.0, "iv": 0.2636, "open_interest": 6.0, "volume": 0.0, "delta": -0.5415, "gamma": 0.1933, "vega": 0.025, "theta": -0.0023, "rho": -0.026, "theo": 1.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-01T11:02:26", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "NMR270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 214.0, "iv": 0.4667, "open_interest": 24.0, "volume": 0.0, "delta": 0.231, "gamma": 0.1121, "vega": 0.0191, "theta": -0.0025, "rho": 0.0079, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-04T10:10:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMR270416P00012500", "bid": 2.4, "bid_size": 86.0, "ask": 3.6, "ask_size": 69.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.1079, "vega": 0.0186, "theta": -0.002, "rho": -0.0439, "theo": 3.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NMR270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 830.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.069, "vega": 0.0149, "theta": -0.0024, "rho": 0.0052, "theo": 0.228, "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": 0.375}, {"option": "NMR270416P00015000", "bid": 4.9, "bid_size": 82.0, "ask": 6.1, "ask_size": 53.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0731, "vega": 0.0142, "theta": -0.0018, "rho": -0.0478, "theo": 5.5827, "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": 5.59999990463257}, {"option": "NMR270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1544.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0492, "vega": 0.0125, "theta": -0.0023, "rho": 0.004, "theo": 0.1877, "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": 0.375}, {"option": "NMR270416P00017500", "bid": 6.9, "bid_size": 47.0, "ask": 9.3, "ask_size": 27.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.061, "vega": 0.0105, "theta": -0.0018, "rho": -0.0358, "theo": 8.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "NMR270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 37.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0383, "vega": 0.0108, "theta": -0.0022, "rho": 0.0033, "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": 0.125}, {"option": "NMR270416P00020000", "bid": 9.0, "bid_size": 47.0, "ask": 11.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0553, "vega": 0.0075, "theta": -0.0016, "rho": -0.0266, "theo": 10.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}], "symbol": "NMR", "security_type": "stock", "exchange_id": 3, "current_price": 9.57, "price_change": 0.19, "price_change_percent": 2.0256, "bid": 7.58, "ask": 9.65, "bid_size": 200, "ask_size": 100, "open": 9.53, "high": 9.675, "low": 9.42, "close": 9.57, "prev_day_close": 9.38, "volume": 857595, "iv30": 36.239, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521121044, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "NMR"}