{"timestamp": "2026-11-09 23:49:58", "data": {"options": [{"option": "NOMD261120C00002500", "bid": 9.4, "bid_size": 16.0, "ask": 9.6, "ask_size": 41.0, "iv": 6.075, "open_interest": 2.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1041, "rho": 0.0, "theo": 9.455, "change": 0.33, "open": 9.3, "high": 9.58, "low": 9.3, "tick": "no_change", "last_trade_price": 9.58, "last_trade_time": "2026-11-09T15:26:08", "percent_change": 3.56757, "prev_day_close": 9.25}, {"option": "NOMD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 240.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.008, "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": 0.375}, {"option": "NOMD261120C00005000", "bid": 6.9, "bid_size": 18.0, "ask": 7.1, "ask_size": 21.0, "iv": 3.4834, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0967, "rho": 0.0, "theo": 6.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-16T09:51:13", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NOMD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 593.0, "iv": 4.4474, "open_interest": 2.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0049, "vega": 0.0004, "theta": -0.0042, "rho": 0.0, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-05-11T15:09:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NOMD261120C00007500", "bid": 4.0, "bid_size": 76.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 20.0, "volume": 1703.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0857, "rho": 0.0, "theo": 4.455, "change": 0.22, "open": 4.33, "high": 4.56, "low": 4.05, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-09T15:44:59", "percent_change": 5.11628, "prev_day_close": 4.30000007152557}, {"option": "NOMD261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 1.389, "open_interest": 184.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0183, "vega": 0.001, "theta": -0.0061, "rho": -0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:51:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NOMD261120C00010000", "bid": 1.9, "bid_size": 33.0, "ask": 2.05, "ask_size": 72.0, "iv": 0.8924, "open_interest": 2880.0, "volume": 2100.0, "delta": 0.9971, "gamma": 0.0228, "vega": 0.0, "theta": -0.0593, "rho": 0.0, "theo": 1.955, "change": 0.245, "open": 2.25, "high": 2.25, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T15:44:59", "percent_change": 13.8028, "prev_day_close": 1.77500003576279}, {"option": "NOMD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.6022, "open_interest": 1011.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.099, "vega": 0.003, "theta": -0.0092, "rho": -0.0003, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:59:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NOMD261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.2983, "open_interest": 669.0, "volume": 2.0, "delta": 0.2267, "gamma": 0.3799, "vega": 0.0062, "theta": -0.0109, "rho": 0.0009, "theo": 0.0993, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:18:17", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "NOMD261120P00012500", "bid": 0.7, "bid_size": 43.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2926, "open_interest": 365.0, "volume": 110.0, "delta": -0.8073, "gamma": 0.4129, "vega": 0.0055, "theta": -0.0118, "rho": -0.0017, "theo": 0.7672, "change": -0.275, "open": 0.85, "high": 0.85, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:30:46", "percent_change": -29.7297, "prev_day_close": 0.925000011920929}, {"option": "NOMD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.7552, "open_interest": 275.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0643, "vega": 0.0022, "theta": -0.0072, "rho": 0.0002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:41:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NOMD261120P00015000", "bid": 2.45, "bid_size": 72.0, "ask": 4.1, "ask_size": 60.0, "iv": 1.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0613, "vega": 0.0013, "theta": -0.0067, "rho": -0.0011, "theo": 3.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-04-27T14:17:59", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NOMD261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 445.0, "iv": 1.7386, "open_interest": 2.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0261, "vega": 0.0012, "theta": -0.0053, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-15T12:20:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NOMD261120P00017500", "bid": 4.3, "bid_size": 72.0, "ask": 7.2, "ask_size": 60.0, "iv": 1.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0205, "vega": 0.0006, "theta": -0.0028, "rho": -0.0009, "theo": 5.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "NOMD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 1.4405, "open_interest": 22.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0144, "vega": 0.0008, "theta": -0.0042, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-05-28T10:15:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NOMD261120P00020000", "bid": 7.6, "bid_size": 69.0, "ask": 9.0, "ask_size": 70.0, "iv": 1.9345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0092, "vega": 0.0003, "theta": -0.0008, "rho": -0.0008, "theo": 8.21, "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": 8.44999980926514}, {"option": "NOMD261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 293.0, "iv": 2.8743, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0092, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NOMD261120P00022500", "bid": 9.8, "bid_size": 61.0, "ask": 11.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0048, "vega": 0.0001, "theta": 0.0, "rho": -0.0007, "theo": 10.7087, "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": 10.9499998092651}, {"option": "NOMD261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 2.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0064, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "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": 0.125}, {"option": "NOMD261120P00025000", "bid": 11.9, "bid_size": 72.0, "ask": 14.6, "ask_size": 60.0, "iv": 2.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0028, "vega": 0.0001, "theta": 0.0, "rho": -0.0008, "theo": 13.2081, "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": 13.3499999046326}, {"option": "NOMD261218C00002500", "bid": 9.0, "bid_size": 41.0, "ask": 10.5, "ask_size": 21.0, "iv": 4.5211, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1299, "rho": 0.0, "theo": 9.465, "change": -0.13, "open": 9.32, "high": 9.32, "low": 9.32, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-11-09T10:01:06", "percent_change": -1.37566, "prev_day_close": 9.4500002861023}, {"option": "NOMD261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 555.0, "iv": 4.0729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0028, "vega": 0.001, "theta": -0.0032, "rho": -0.0002, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NOMD261218C00005000", "bid": 5.4, "bid_size": 52.0, "ask": 8.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.113, "rho": 0.0, "theo": 6.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-05T11:03:03", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "NOMD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 569.0, "iv": 2.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0101, "vega": 0.0023, "theta": -0.0045, "rho": -0.0004, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NOMD261218C00007500", "bid": 3.7, "bid_size": 41.0, "ask": 5.9, "ask_size": 21.0, "iv": 1.6412, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0841, "rho": 0.0, "theo": 4.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-05T11:03:58", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "NOMD261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 1.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0311, "vega": 0.0046, "theta": -0.0056, "rho": -0.0009, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NOMD261218C00010000", "bid": 0.7, "bid_size": 41.0, "ask": 3.3, "ask_size": 30.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.2734, "vega": 0.0053, "theta": -0.0233, "rho": 0.0029, "theo": 1.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "NOMD261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 0.4376, "open_interest": 1.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.1145, "vega": 0.0095, "theta": -0.0067, "rho": -0.0024, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T13:41:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NOMD261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 28.0, "iv": 0.3068, "open_interest": 1802.0, "volume": 0.0, "delta": 0.321, "gamma": 0.2582, "vega": 0.0138, "theta": -0.0064, "rho": 0.0034, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T11:14:09", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NOMD261218P00012500", "bid": 0.4, "bid_size": 89.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.2555, "vega": 0.0137, "theta": -0.0062, "rho": -0.0101, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T14:18:51", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "NOMD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.4737, "open_interest": 7.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0875, "vega": 0.0076, "theta": -0.0055, "rho": 0.0013, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:37:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NOMD261218P00015000", "bid": 2.35, "bid_size": 76.0, "ask": 4.7, "ask_size": 64.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0873, "vega": 0.0076, "theta": -0.0052, "rho": -0.015, "theo": 3.3494, "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": 3.39999997615814}, {"option": "NOMD261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 445.0, "iv": 1.1312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0457, "vega": 0.0052, "theta": -0.0049, "rho": 0.0008, "theo": 0.081, "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": 0.375}, {"option": "NOMD261218P00017500", "bid": 5.1, "bid_size": 95.0, "ask": 6.6, "ask_size": 75.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0463, "vega": 0.0052, "theta": -0.0044, "rho": -0.0154, "theo": 5.803, "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": 5.94999980926514}, {"option": "NOMD261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 440.0, "iv": 1.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0294, "vega": 0.004, "theta": -0.0045, "rho": 0.0006, "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": 0.375}, {"option": "NOMD261218P00020000", "bid": 7.6, "bid_size": 76.0, "ask": 9.3, "ask_size": 64.0, "iv": 1.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0305, "vega": 0.004, "theta": -0.0038, "rho": -0.0143, "theo": 8.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "NOMD261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 408.0, "iv": 1.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0211, "vega": 0.0032, "theta": -0.0041, "rho": 0.0004, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NOMD261218P00022500", "bid": 10.1, "bid_size": 87.0, "ask": 11.7, "ask_size": 75.0, "iv": 1.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0225, "vega": 0.0032, "theta": -0.0033, "rho": -0.0132, "theo": 10.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NOMD270219C00002500", "bid": 9.0, "bid_size": 52.0, "ask": 10.4, "ask_size": 32.0, "iv": 2.5931, "open_interest": 5.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 9.465, "change": 0.08, "open": 9.43, "high": 9.43, "low": 9.43, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-11-09T11:01:00", "percent_change": 0.855616, "prev_day_close": 9.34999990463257}, {"option": "NOMD270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 352.0, "iv": 2.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0038, "vega": 0.0025, "theta": -0.0021, "rho": -0.0008, "theo": 0.0874, "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": 0.375}, {"option": "NOMD270219C00005000", "bid": 5.3, "bid_size": 48.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 9.0, "volume": 200.0, "delta": 0.9745, "gamma": 0.0105, "vega": 0.0041, "theta": -0.0012, "rho": 0.0115, "theo": 6.9904, "change": 0.4, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T15:43:18", "percent_change": 5.83942, "prev_day_close": 6.84999990463257}, {"option": "NOMD270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 1.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0121, "vega": 0.0049, "theta": -0.0025, "rho": -0.0015, "theo": 0.1174, "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": 0.375}, {"option": "NOMD270219C00007500", "bid": 3.0, "bid_size": 52.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.5921, "open_interest": 5.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0303, "vega": 0.0076, "theta": -0.0018, "rho": 0.0166, "theo": 4.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-05T11:04:59", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "NOMD270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 0.8845, "open_interest": 3.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0338, "vega": 0.0087, "theta": -0.0028, "rho": -0.0028, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NOMD270219C00010000", "bid": 0.8, "bid_size": 97.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 139.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.1032, "vega": 0.0144, "theta": -0.0025, "rho": 0.02, "theo": 2.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T11:32:43", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "NOMD270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 37.0, "iv": 0.3165, "open_interest": 112.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.1115, "vega": 0.0162, "theta": -0.003, "rho": -0.0063, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:08:20", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "NOMD270219C00012500", "bid": 0.3, "bid_size": 63.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.2545, "open_interest": 699.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.2458, "vega": 0.0236, "theta": -0.0031, "rho": 0.011, "theo": 0.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T11:10:30", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "NOMD270219P00012500", "bid": 0.85, "bid_size": 25.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.2473, "open_interest": 284.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.2344, "vega": 0.0232, "theta": -0.0028, "rho": -0.0222, "theo": 1.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T11:56:43", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "NOMD270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.3107, "open_interest": 193.0, "volume": 110.0, "delta": 0.1675, "gamma": 0.1015, "vega": 0.0156, "theta": -0.0031, "rho": 0.0047, "theo": 0.1964, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:23:22", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "NOMD270219P00015000", "bid": 1.8, "bid_size": 87.0, "ask": 4.7, "ask_size": 67.0, "iv": 0.3349, "open_interest": 11.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0972, "vega": 0.0149, "theta": -0.0024, "rho": -0.0342, "theo": 3.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-28T12:35:21", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NOMD270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 172.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0565, "vega": 0.0112, "theta": -0.0028, "rho": 0.0029, "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": 0.375}, {"option": "NOMD270219P00017500", "bid": 5.1, "bid_size": 91.0, "ask": 6.6, "ask_size": 71.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.064, "vega": 0.0101, "theta": -0.0023, "rho": -0.0299, "theo": 5.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "NOMD270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 0.8319, "open_interest": 1.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0375, "vega": 0.0087, "theta": -0.0026, "rho": 0.0021, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-13T13:13:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NOMD270219P00020000", "bid": 7.4, "bid_size": 91.0, "ask": 9.2, "ask_size": 71.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0523, "vega": 0.0058, "theta": -0.0023, "rho": -0.0173, "theo": 8.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "NOMD270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 424.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0274, "vega": 0.0072, "theta": -0.0024, "rho": 0.0016, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NOMD270219P00022500", "bid": 10.1, "bid_size": 80.0, "ask": 11.5, "ask_size": 60.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0357, "vega": 0.0028, "theta": -0.0024, "rho": -0.0074, "theo": 10.7078, "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": 10.9499998092651}, {"option": "NOMD270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0213, "vega": 0.0061, "theta": -0.0022, "rho": 0.0013, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NOMD270219P00025000", "bid": 11.7, "bid_size": 91.0, "ask": 14.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0197, "vega": 0.0012, "theta": -0.0012, "rho": -0.0044, "theo": 13.202, "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": 13.4000000953674}, {"option": "NOMD270521C00002500", "bid": 9.0, "bid_size": 52.0, "ask": 11.5, "ask_size": 37.0, "iv": 3.0347, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0378, "rho": 0.0, "theo": 9.465, "change": 0.17, "open": 9.42, "high": 9.42, "low": 9.42, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-11-09T11:02:03", "percent_change": 1.83784, "prev_day_close": 9.25}, {"option": "NOMD270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 1.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0036, "vega": 0.003, "theta": -0.0009, "rho": -0.0012, "theo": 0.068, "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": 0.100000001490116}, {"option": "NOMD270521C00005000", "bid": 6.2, "bid_size": 40.0, "ask": 8.6, "ask_size": 21.0, "iv": 1.345, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 6.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-16T09:54:20", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NOMD270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 346.0, "iv": 1.0637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0126, "vega": 0.0069, "theta": -0.0014, "rho": -0.0029, "theo": 0.1211, "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": 0.375}, {"option": "NOMD270521C00007500", "bid": 3.6, "bid_size": 51.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.7686, "open_interest": 45.0, "volume": 200.0, "delta": 0.9352, "gamma": 0.0327, "vega": 0.0108, "theta": -0.0011, "rho": 0.0223, "theo": 4.5097, "change": 1.0, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T15:43:18", "percent_change": 22.4719, "prev_day_close": 4.44999992847443}, {"option": "NOMD270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0363, "vega": 0.0134, "theta": -0.0018, "rho": -0.0063, "theo": 0.2076, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NOMD270521C00010000", "bid": 1.85, "bid_size": 43.0, "ask": 2.4, "ask_size": 58.0, "iv": 0.2976, "open_interest": 76.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.1016, "vega": 0.0222, "theta": -0.0019, "rho": 0.0297, "theo": 2.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T13:04:01", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "NOMD270521P00010000", "bid": 0.1, "bid_size": 11.0, "ask": 0.65, "ask_size": 27.0, "iv": 0.3269, "open_interest": 181.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.104, "vega": 0.025, "theta": -0.0022, "rho": -0.0155, "theo": 0.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T14:12:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NOMD270521C00012500", "bid": 0.45, "bid_size": 22.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.3181, "open_interest": 137.0, "volume": 1.0, "delta": 0.4444, "gamma": 0.1702, "vega": 0.0326, "theta": -0.0024, "rho": 0.0217, "theo": 0.6843, "change": 0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:26:45", "percent_change": 6.66667, "prev_day_close": 0.749999970197678}, {"option": "NOMD270521P00012500", "bid": 0.25, "bid_size": 449.0, "ask": 2.1, "ask_size": 105.0, "iv": 0.2154, "open_interest": 11.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.1658, "vega": 0.0326, "theta": -0.0022, "rho": -0.0415, "theo": 1.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T15:30:09", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "NOMD270521C00015000", "bid": 0.1, "bid_size": 78.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.3028, "open_interest": 1.0, "volume": 11.0, "delta": 0.2171, "gamma": 0.0998, "vega": 0.0242, "theta": -0.0022, "rho": 0.011, "theo": 0.318, "change": -0.235, "open": 0.21, "high": 0.21, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T12:57:52", "percent_change": -55.2941, "prev_day_close": 0.425000006332994}, {"option": "NOMD270521P00015000", "bid": 1.75, "bid_size": 101.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0963, "vega": 0.0239, "theta": -0.0018, "rho": -0.0605, "theo": 3.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "NOMD270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0613, "vega": 0.0182, "theta": -0.002, "rho": 0.0069, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NOMD270521P00017500", "bid": 4.9, "bid_size": 91.0, "ask": 6.8, "ask_size": 71.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0604, "vega": 0.0174, "theta": -0.0013, "rho": -0.0588, "theo": 5.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "NOMD270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 444.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0423, "vega": 0.0145, "theta": -0.0018, "rho": 0.005, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NOMD270521P00020000", "bid": 7.6, "bid_size": 56.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0483, "vega": 0.0129, "theta": -0.001, "rho": -0.0521, "theo": 8.2692, "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": 8.44999980926514}], "symbol": "NOMD", "security_type": "stock", "exchange_id": 3, "current_price": 11.96, "price_change": 0.21, "price_change_percent": 1.7872, "bid": 11.43, "ask": 12.49, "bid_size": 200, "ask_size": 200, "open": 11.78, "high": 12.065, "low": 11.72, "close": 11.96, "prev_day_close": 11.75, "volume": 796983, "iv30": 32.826, "iv30_change": -0.336, "iv30_change_percent": -1.0132, "seqno": 10406360054, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "NOMD"}