[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRP":3,"homepage-market-summary":35,"stock-options-NRP":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NRP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Natural Resource Partners L.P.","NYSE",null,"BITUMINOUS COAL & LIGNITE SURFACE MINING","Natural Resources Partners LP is a diversified natural resource company. It is engaged in the business of owning, managing and leasing a diversified portfolio of mineral properties in the United States, including interests in coal, trona and soda ash, crude oil and natural gas, construction aggregates, frac sand, and other natural resources. The company leases coal reserves to experience mine operators under long-term leases that grant the operator the right to mine its coal reserves in exchange for royalty payments. The company operates in two reportable segments namely: Mineral Rights and Soda Ash. The majority of the revenue is generated from the Mineral Rights segment. Geographically, the company's business activity of the group functions through the United States.","51","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7213,3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},110.24,110,111.07,108.53,109.8,0.44,0.4,35247.305634,779,110.4073,128.60001,95.51,37572.500137816736,44.5,6033,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":26,"expiration_iv":26,"kpis":185,"expirations":189,"strikes":207,"updated_at":607,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":26},0,951,1,[190,191,195,199,203],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":192,"label":192,"type":182,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",44,"261120",{"date":196,"label":196,"type":182,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",72,"261218",{"date":200,"label":200,"type":182,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",100,"270115",{"date":204,"label":204,"type":182,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",191,"270416",[208,223,240,255,273,293,315,335,354,377,401,425,448,465,481,497,515,529,540,550,559,568,578,588,598],{"strike":209,"call":210,"put":218,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":214,"change":186,"changePercent":9,"volume":186,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":188,"gamma":186,"theta":216,"vega":186,"rho":217,"in_the_money":44},"NRP   261016C00065000",43.5,47.3,38.9,0.664,-0.000001,0.016214,{"contract_symbol":219,"symbol":219,"bid":186,"ask":220,"last":164,"change":186,"changePercent":9,"volume":186,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NRP   261016P00065000",2.15,8,0.4578,{"strike":224,"call":225,"put":235,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":44},"NRP   261016C00070000",38.5,42.3,40.9,0.999992,0.000003,-0.000023,0.000006,0.017461,{"contract_symbol":236,"symbol":236,"bid":186,"ask":237,"last":238,"change":186,"changePercent":9,"volume":186,"openInterest":239,"open_interest":239,"iv":222,"implied_volatility":222,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NRP   261016P00070000",0.7,0.8,5,{"strike":241,"call":242,"put":252,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":44},"NRP   261016C00075000",33.5,37.3,29.95,0.999873,0.000043,-0.000312,0.000086,0.018705,{"contract_symbol":253,"symbol":253,"bid":186,"ask":254,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NRP   261016P00075000",0.75,{"strike":256,"call":257,"put":267,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":44},"NRP   261016C00080000",28.4,32.3,25.2,0.998829,0.000339,-0.002452,0.000673,0.019923,{"contract_symbol":268,"symbol":268,"bid":186,"ask":254,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":186,"in_the_money":14},"NRP   261016P00080000",-0.000006,0.000004,-0.000012,0.000005,{"strike":274,"call":275,"put":285,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":239,"open_interest":239,"iv":215,"implied_volatility":215,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":44},"NRP   261016C00085000",23.4,27.3,28.1,0.993147,0.001666,-0.01205,0.003307,0.021009,{"contract_symbol":286,"symbol":286,"bid":186,"ask":254,"last":287,"change":186,"changePercent":9,"volume":186,"openInterest":288,"open_interest":288,"iv":222,"implied_volatility":222,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":269,"in_the_money":14},"NRP   261016P00085000",1.9,50,-0.000204,0.000098,-0.000335,0.000133,{"strike":294,"call":295,"put":306,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":186,"changePercent":9,"volume":186,"openInterest":300,"open_interest":300,"iv":215,"implied_volatility":215,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":44},"NRP   261016C00090000",18.7,22.5,9.9,4,0.972562,0.005503,-0.039802,0.010923,0.02167,{"contract_symbol":307,"symbol":307,"bid":186,"ask":254,"last":308,"change":186,"changePercent":9,"volume":186,"openInterest":309,"open_interest":309,"iv":222,"implied_volatility":222,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"NRP   261016P00090000",3.05,59,-0.003031,0.001166,-0.004011,0.001596,-0.000085,{"strike":316,"call":317,"put":327,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":186,"changePercent":9,"volume":186,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":44},"NRP   261016C00095000",13.4,17.5,28.8,0.919886,0.012964,-0.093767,0.025732,0.021401,{"contract_symbol":328,"symbol":328,"bid":186,"ask":254,"last":329,"change":186,"changePercent":9,"volume":186,"openInterest":224,"open_interest":224,"iv":222,"implied_volatility":222,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"NRP   261016P00095000",0.28,-0.022926,0.006865,-0.023607,0.009395,-0.000643,{"strike":201,"call":336,"put":346,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":186,"changePercent":9,"volume":186,"openInterest":239,"open_interest":239,"iv":215,"implied_volatility":215,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":44},"NRP   261016C00100000",8.5,12.5,7.5,0.819957,0.02286,-0.165347,0.045375,0.019734,{"contract_symbol":347,"symbol":347,"bid":186,"ask":254,"last":348,"change":186,"changePercent":9,"volume":186,"openInterest":294,"open_interest":294,"iv":222,"implied_volatility":222,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":14},"NRP   261016P00100000",3.6,-0.098974,0.022004,-0.075668,0.030115,-0.002798,{"strike":355,"call":356,"put":368,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":186,"changePercent":9,"volume":186,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":44},"NRP   261016C00105000",4.2,7.6,5.3,166,0.4711,0.724911,0.040971,-0.14918,0.0577,0.018323,{"contract_symbol":369,"symbol":369,"bid":186,"ask":287,"last":370,"change":186,"changePercent":9,"volume":186,"openInterest":209,"open_interest":209,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"NRP   261016P00105000",1.38,0.2738,-0.162169,0.051845,-0.063776,0.042439,-0.004531,{"strike":21,"call":378,"put":389,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":220,"change":186,"changePercent":9,"volume":186,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":44},"NRP   261016C00110000",0.2,3.7,131,0.319,0.471827,0.072156,-0.120444,0.068803,0.012398,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":186,"changePercent":9,"volume":186,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"NRP   261016P00110000",0.1,2.2,2,25,0.0471,-0.740795,0.397842,-0.014467,0.055993,-0.020393,{"strike":402,"call":403,"put":414,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":404,"symbol":404,"bid":186,"ask":405,"last":406,"change":186,"changePercent":9,"volume":186,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"NRP   261016C00115000",1.85,1.25,27,0.3128,0.165334,0.045957,-0.073776,0.042975,0.004399,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":340,"change":186,"changePercent":9,"volume":186,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":44},"NRP   261016P00115000",2.95,6.5,66,0.0929,-0.999596,0.000908,-0.000129,0.000252,-0.028675,{"strike":426,"call":427,"put":437,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":428,"symbol":428,"bid":186,"ask":254,"last":429,"change":186,"changePercent":9,"volume":186,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"NRP   261016C00120000",1.27,14,0.4525,0.105786,0.023366,-0.078499,0.031609,0.002793,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":338,"change":186,"changePercent":9,"volume":186,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":44},"NRP   261016P00120000",7.8,11.7,20,0.1634,-0.999805,0.000262,-0.000115,0.000128,-0.029929,{"strike":449,"call":450,"put":459,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":451,"symbol":451,"bid":186,"ask":254,"last":452,"change":186,"changePercent":9,"volume":186,"openInterest":453,"open_interest":453,"iv":431,"implied_volatility":431,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"NRP   261016C00125000",0.05,13,0.034348,0.009725,-0.03267,0.013155,0.000912,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":464,"in_the_money":44},"NRP   261016P00125000",12.8,16.7,-1,-0.031181,{"strike":466,"call":467,"put":475,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":468,"symbol":468,"bid":186,"ask":220,"last":164,"change":186,"changePercent":9,"volume":186,"openInterest":469,"open_interest":469,"iv":431,"implied_volatility":431,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"NRP   261016C00130000",43,0.008914,0.003081,-0.010349,0.004167,0.000238,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":480,"in_the_money":44},"NRP   261016P00130000",17.8,21.7,18.8,-0.032428,{"strike":482,"call":483,"put":492,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":484,"symbol":484,"bid":186,"ask":485,"last":486,"change":186,"changePercent":9,"volume":186,"openInterest":393,"open_interest":393,"iv":431,"implied_volatility":431,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"NRP   261016C00135000",0.95,0.65,0.001883,0.000767,-0.002577,0.001038,0.00005,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":496,"in_the_money":44},"NRP   261016P00135000",22.8,26.4,-0.033675,{"strike":498,"call":499,"put":508,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":500,"symbol":500,"bid":186,"ask":501,"last":502,"change":186,"changePercent":9,"volume":186,"openInterest":239,"open_interest":239,"iv":431,"implied_volatility":431,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"NRP   261016C00140000",1.15,1.3,0.00033,0.000154,-0.000518,0.000209,0.000009,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":186,"changePercent":9,"volume":186,"openInterest":513,"open_interest":513,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":514,"in_the_money":44},"NRP   261016P00140000",27.8,31.4,31.5,15,-0.034923,{"strike":516,"call":517,"put":524,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":518,"symbol":518,"bid":186,"ask":501,"last":485,"change":186,"changePercent":9,"volume":186,"openInterest":393,"open_interest":393,"iv":431,"implied_volatility":431,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"NRP   261016C00145000",0.000049,0.000026,-0.000086,0.000035,0.000001,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":528,"in_the_money":44},"NRP   261016P00145000",32.8,36.7,-0.03617,{"strike":530,"call":531,"put":535,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":532,"symbol":532,"bid":186,"ask":220,"last":533,"change":186,"changePercent":9,"volume":186,"openInterest":534,"open_interest":534,"iv":431,"implied_volatility":431,"delta":233,"gamma":270,"theta":271,"vega":272,"rho":186,"in_the_money":14},"NRP   261016C00150000",0.85,51,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":539,"in_the_money":44},"NRP   261016P00150000",37.8,41.7,-0.037417,{"strike":541,"call":542,"put":545,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":543,"symbol":543,"bid":186,"ask":544,"last":188,"change":186,"changePercent":9,"volume":186,"openInterest":393,"open_interest":393,"iv":431,"implied_volatility":431,"delta":523,"gamma":186,"theta":216,"vega":523,"rho":186,"in_the_money":14},"NRP   261016C00155000",1.55,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":549,"in_the_money":44},"NRP   261016P00155000",42.8,46.7,-0.038665,{"strike":551,"call":552,"put":554,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":553,"symbol":553,"bid":186,"ask":220,"last":486,"change":186,"changePercent":9,"volume":186,"openInterest":188,"open_interest":188,"iv":431,"implied_volatility":431,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NRP   261016C00160000",{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":558,"in_the_money":44},"NRP   261016P00160000",47.8,51.7,-0.039912,{"strike":560,"call":561,"put":563,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":562,"symbol":562,"bid":186,"ask":220,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":431,"implied_volatility":431,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NRP   261016C00165000",{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":567,"in_the_money":44},"NRP   261016P00165000",52.8,56.7,-0.041159,{"strike":569,"call":570,"put":572,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":571,"symbol":571,"bid":186,"ask":220,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":188,"open_interest":188,"iv":431,"implied_volatility":431,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NRP   261016C00170000",{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":577,"in_the_money":44},"NRP   261016P00170000",57.8,61.7,48.5,-0.042406,{"strike":579,"call":580,"put":582,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":581,"symbol":581,"bid":186,"ask":220,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":188,"open_interest":188,"iv":431,"implied_volatility":431,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NRP   261016C00175000",{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":587,"in_the_money":44},"NRP   261016P00175000",62.8,66.7,55.9,-0.043653,{"strike":589,"call":590,"put":592,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":591,"symbol":591,"bid":186,"ask":220,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":188,"open_interest":188,"iv":431,"implied_volatility":431,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NRP   261016C00180000",{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":597,"in_the_money":44},"NRP   261016P00180000",67.8,71.7,61,-0.044901,{"strike":599,"call":600,"put":602,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":601,"symbol":601,"bid":186,"ask":220,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":431,"implied_volatility":431,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NRP   261016C00185000",{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":418,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":442,"implied_volatility":442,"delta":463,"gamma":186,"theta":186,"vega":186,"rho":606,"in_the_money":44},"NRP   261016P00185000",72.8,76.7,-0.046148,"2026-10-07T17:29:06.596744+00:00"]