[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTRA":3,"homepage-market-summary":30,"stock-options-NTRA":152},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTRA","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},"Natera, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Natera Inc is a diagnostic and research company with proprietary molecular and bioinformatics technology. The company's key product offerings include its Panorama Non-Invasive Prenatal Test (NIPT) which screens for chromosomal abnormalities of a fetus as well as in twin pregnancies, typically with a blood draw from the mother, Horizon Carrier Screening (HCS) to determine carrier status for a large number of severe genetic diseases that could be passed on to the carrier's children, Signatera molecular residual disease (MRD) test, which detects circulating tumor DNA in patients previously diagnosed with cancer to assess molecular residual disease and monitor for recurrence; and Prospera, to assess organ transplant rejection.","6,140","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},400.65,429.01,437.4083,394.77,425.64,-24.99,-5.87,2471134.949232,52864,404.288,167.33,1377269.2953435497,86.4,2833,{"status":31,"indices":32,"watchlist":76,"sectors":77,"benchmarks":133},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[],[78,83,88,93,98,103,108,113,118,123,128],{"name":79,"etf":80,"change":81,"price":82,"is_up":39},"Technology","XLK",0.53,202,{"name":84,"etf":85,"change":86,"price":87,"is_up":39},"Financials","XLF",0.24,54.01,{"name":89,"etf":90,"change":91,"price":92,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":94,"etf":95,"change":96,"price":97,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Energy","XLE",0.47,63.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Materials","XLB",0.46,49.73,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Comm Services","XLC",0.04,111.65,[134,139,143,147],{"ticker":135,"name":136,"price":137,"change":138,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":140,"name":141,"price":142,"change":116,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":144,"name":145,"price":146,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":148,"name":149,"price":150,"change":151,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":153,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":154,"days_to_expiration":157,"iv_index":101,"expiration_iv":101,"kpis":159,"expirations":162,"strikes":199,"updated_at":1109,"task_id":9},"SUCCESS",{"date":155,"label":155,"type":156,"days_to_expiration":157,"dte":157,"compact":158,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"total_volume":160,"total_open_interest":161,"put_call_ratio":38,"implied_volatility":101},310,10203,[163,164,168,172,176,180,184,187,191,195],{"date":155,"label":155,"type":156,"days_to_expiration":157,"dte":157,"compact":158,"implied_volatility":9},{"date":165,"label":165,"type":156,"days_to_expiration":166,"dte":166,"compact":167,"implied_volatility":9},"2026-11-20",44,"261120",{"date":169,"label":169,"type":156,"days_to_expiration":170,"dte":170,"compact":171,"implied_volatility":9},"2026-12-18",72,"261218",{"date":173,"label":173,"type":156,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2027-01-15",100,"270115",{"date":177,"label":177,"type":156,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2027-03-19",163,"270319",{"date":181,"label":181,"type":156,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2027-04-16",191,"270416",{"date":185,"label":185,"type":156,"days_to_expiration":52,"dte":52,"compact":186,"implied_volatility":9},"2027-06-17","270617",{"date":188,"label":188,"type":156,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-08-20",317,"270820",{"date":192,"label":192,"type":156,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2028-01-21",471,"280121",{"date":196,"label":196,"type":156,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2029-01-19",835,"290119",[200,216,227,237,248,258,270,281,292,303,313,323,334,345,357,367,380,396,410,425,440,457,473,492,511,530,548,569,590,613,635,658,683,706,730,753,778,802,828,855,882,911,938,966,992,1017,1041,1065,1088],{"strike":201,"call":202,"put":212,"callItm":39,"putItm":14,"isAtm":14},95,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":211,"in_the_money":39},"NTRA  261016C00095000",301.2,304.9,233.1,0,2,1.1649,1,0.023607,{"contract_symbol":213,"symbol":213,"bid":207,"ask":214,"last":60,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00095000",2.15,1.0084,{"strike":174,"call":217,"put":224,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":221,"change":207,"changePercent":9,"volume":207,"openInterest":222,"open_interest":222,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":223,"in_the_money":39},"NTRA  261016C00100000",296.2,299.9,223.1,3,0.024849,{"contract_symbol":225,"symbol":225,"bid":207,"ask":214,"last":226,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00100000",0.8,{"strike":228,"call":229,"put":235,"callItm":39,"putItm":14,"isAtm":14},105,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":234,"in_the_money":39},"NTRA  261016C00105000",291.2,294.9,166.7,0.026092,{"contract_symbol":236,"symbol":236,"bid":207,"ask":214,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00105000",{"strike":238,"call":239,"put":245,"callItm":39,"putItm":14,"isAtm":14},110,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":207,"changePercent":9,"volume":207,"openInterest":222,"open_interest":222,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":244,"in_the_money":39},"NTRA  261016C00110000",286.2,289.9,161.9,0.027334,{"contract_symbol":246,"symbol":246,"bid":207,"ask":214,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":247,"implied_volatility":247,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00110000",1.0099,{"strike":249,"call":250,"put":256,"callItm":39,"putItm":14,"isAtm":14},115,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":255,"in_the_money":39},"NTRA  261016C00115000",281.2,284.9,297.9,0.028577,{"contract_symbol":257,"symbol":257,"bid":207,"ask":214,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00115000",{"strike":259,"call":260,"put":268,"callItm":39,"putItm":14,"isAtm":14},120,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":207,"changePercent":9,"volume":207,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":267,"in_the_money":39},"NTRA  261016C00120000",276.2,279.9,208.2,6,1.0733,0.02982,{"contract_symbol":269,"symbol":269,"bid":207,"ask":214,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00120000",{"strike":271,"call":272,"put":279,"callItm":39,"putItm":14,"isAtm":14},125,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":207,"changePercent":9,"volume":207,"openInterest":277,"open_interest":277,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":278,"in_the_money":39},"NTRA  261016C00125000",271.2,274.9,287.9,15,0.031062,{"contract_symbol":280,"symbol":280,"bid":207,"ask":214,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00125000",{"strike":282,"call":283,"put":289,"callItm":39,"putItm":14,"isAtm":14},130,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":288,"in_the_money":39},"NTRA  261016C00130000",266.2,269.9,138.6,0.032304,{"contract_symbol":290,"symbol":290,"bid":207,"ask":214,"last":291,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00130000",0.7,{"strike":293,"call":294,"put":301,"callItm":39,"putItm":14,"isAtm":14},135,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":207,"changePercent":9,"volume":207,"openInterest":299,"open_interest":299,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":300,"in_the_money":39},"NTRA  261016C00135000",261.2,264.9,280.5,16,0.033547,{"contract_symbol":302,"symbol":302,"bid":207,"ask":214,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00135000",{"strike":304,"call":305,"put":311,"callItm":39,"putItm":14,"isAtm":14},140,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":310,"in_the_money":39},"NTRA  261016C00140000",256.2,259.9,227.2,0.034789,{"contract_symbol":312,"symbol":312,"bid":207,"ask":214,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00140000",{"strike":314,"call":315,"put":321,"callItm":39,"putItm":14,"isAtm":14},145,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":207,"changePercent":9,"volume":207,"openInterest":222,"open_interest":222,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":320,"in_the_money":39},"NTRA  261016C00145000",251.2,254.9,126,0.036031,{"contract_symbol":322,"symbol":322,"bid":207,"ask":214,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":247,"implied_volatility":247,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00145000",{"strike":324,"call":325,"put":332,"callItm":39,"putItm":14,"isAtm":14},150,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":330,"vega":207,"rho":331,"in_the_money":39},"NTRA  261016C00150000",246.3,250,109.4,-0.000001,0.037274,{"contract_symbol":333,"symbol":333,"bid":207,"ask":214,"last":265,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00150000",{"strike":335,"call":336,"put":341,"callItm":39,"putItm":14,"isAtm":14},155,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":266,"implied_volatility":266,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":340,"in_the_money":39},"NTRA  261016C00155000",241.3,245,0.038518,{"contract_symbol":342,"symbol":342,"bid":207,"ask":214,"last":343,"change":207,"changePercent":9,"volume":207,"openInterest":344,"open_interest":344,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00155000",1.6,5,{"strike":346,"call":347,"put":355,"callItm":39,"putItm":14,"isAtm":14},160,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":352,"vega":353,"rho":354,"in_the_money":39},"NTRA  261016C00160000",236.3,240,207.2,-0.000005,0.000001,0.039759,{"contract_symbol":356,"symbol":356,"bid":207,"ask":214,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00160000",{"strike":358,"call":359,"put":364,"callItm":39,"putItm":14,"isAtm":14},165,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":266,"implied_volatility":266,"delta":210,"gamma":207,"theta":330,"vega":207,"rho":363,"in_the_money":39},"NTRA  261016C00165000",231.3,235,0.041003,{"contract_symbol":365,"symbol":365,"bid":207,"ask":214,"last":366,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00165000",1.65,{"strike":368,"call":369,"put":378,"callItm":39,"putItm":14,"isAtm":14},170,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":209,"implied_volatility":209,"delta":374,"gamma":207,"theta":375,"vega":376,"rho":377,"in_the_money":39},"NTRA  261016C00170000",226.3,230,196.1,0.999999,-0.000023,0.000004,0.042244,{"contract_symbol":379,"symbol":379,"bid":207,"ask":214,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":247,"implied_volatility":247,"delta":207,"gamma":207,"theta":330,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00170000",{"strike":381,"call":382,"put":392,"callItm":39,"putItm":14,"isAtm":14},175,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":207,"changePercent":9,"volume":207,"openInterest":387,"open_interest":387,"iv":209,"implied_volatility":209,"delta":388,"gamma":207,"theta":389,"vega":390,"rho":391,"in_the_money":39},"NTRA  261016C00175000",221.3,225,99.8,45,0.999997,-0.000048,0.000008,0.043486,{"contract_symbol":393,"symbol":393,"bid":207,"ask":214,"last":394,"change":207,"changePercent":9,"volume":207,"openInterest":395,"open_interest":395,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":330,"vega":207,"rho":207,"in_the_money":14},"NTRA  261016P00175000",10.5,61,{"strike":397,"call":398,"put":406,"callItm":39,"putItm":14,"isAtm":14},180,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":266,"implied_volatility":266,"delta":374,"gamma":207,"theta":403,"vega":404,"rho":405,"in_the_money":39},"NTRA  261016C00180000",216.3,220,182.76,-0.000017,0.000003,0.04473,{"contract_symbol":407,"symbol":407,"bid":207,"ask":214,"last":408,"change":207,"changePercent":9,"volume":207,"openInterest":157,"open_interest":157,"iv":247,"implied_volatility":247,"delta":207,"gamma":207,"theta":409,"vega":353,"rho":207,"in_the_money":14},"NTRA  261016P00180000",2.25,-0.000004,{"strike":411,"call":412,"put":420,"callItm":39,"putItm":14,"isAtm":14},185,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":416,"gamma":353,"theta":417,"vega":418,"rho":419,"in_the_money":39},"NTRA  261016C00185000",211.3,215,0.99999,-0.000184,0.000029,0.04597,{"contract_symbol":421,"symbol":421,"bid":207,"ask":214,"last":422,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":423,"vega":424,"rho":207,"in_the_money":14},"NTRA  261016P00185000",14.8,-0.000009,0.000002,{"strike":426,"call":427,"put":436,"callItm":39,"putItm":14,"isAtm":14},190,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":207,"changePercent":9,"volume":207,"openInterest":344,"open_interest":344,"iv":266,"implied_volatility":266,"delta":432,"gamma":207,"theta":433,"vega":434,"rho":435,"in_the_money":39},"NTRA  261016C00190000",206.3,210,225.9,0.999996,-0.000073,0.000012,0.047215,{"contract_symbol":437,"symbol":437,"bid":207,"ask":214,"last":438,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":330,"gamma":207,"theta":439,"vega":376,"rho":207,"in_the_money":14},"NTRA  261016P00190000",11,-0.00002,{"strike":441,"call":442,"put":451,"callItm":39,"putItm":14,"isAtm":14},195,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":207,"changePercent":9,"volume":207,"openInterest":344,"open_interest":344,"iv":209,"implied_volatility":209,"delta":447,"gamma":424,"theta":448,"vega":449,"rho":450,"in_the_money":39},"NTRA  261016C00195000",201.3,205,133.5,0.999965,-0.000599,0.000093,0.048452,{"contract_symbol":452,"symbol":452,"bid":207,"ask":214,"last":453,"change":207,"changePercent":9,"volume":207,"openInterest":454,"open_interest":454,"iv":215,"implied_volatility":215,"delta":455,"gamma":207,"theta":456,"vega":390,"rho":207,"in_the_money":14},"NTRA  261016P00195000",4.2,10,-0.000003,-0.000042,{"strike":458,"call":459,"put":467,"callItm":39,"putItm":14,"isAtm":14},200,{"contract_symbol":460,"symbol":460,"bid":461,"ask":458,"last":462,"change":207,"changePercent":9,"volume":207,"openInterest":454,"open_interest":454,"iv":209,"implied_volatility":209,"delta":463,"gamma":404,"theta":464,"vega":465,"rho":466,"in_the_money":39},"NTRA  261016C00200000",196.3,204.01,0.999937,-0.001027,0.00016,0.049692,{"contract_symbol":468,"symbol":468,"bid":207,"ask":214,"last":469,"change":207,"changePercent":9,"volume":207,"openInterest":470,"open_interest":470,"iv":215,"implied_volatility":215,"delta":352,"gamma":207,"theta":471,"vega":472,"rho":330,"in_the_money":14},"NTRA  261016P00200000",0.33,13,-0.000085,0.000015,{"strike":430,"call":474,"put":484,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":475,"symbol":475,"bid":476,"ask":426,"last":477,"change":207,"changePercent":9,"volume":207,"openInterest":478,"open_interest":478,"iv":209,"implied_volatility":209,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":39},"NTRA  261016C00210000",186.3,153.88,39,0.999821,0.000009,-0.002746,0.000428,0.052165,{"contract_symbol":485,"symbol":485,"bid":207,"ask":214,"last":486,"change":207,"changePercent":9,"volume":207,"openInterest":487,"open_interest":487,"iv":215,"implied_volatility":215,"delta":488,"gamma":353,"theta":489,"vega":490,"rho":491,"in_the_money":14},"NTRA  261016P00210000",7.18,4,-0.000021,-0.000315,0.000057,-0.000002,{"strike":401,"call":493,"put":502,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":494,"symbol":494,"bid":495,"ask":397,"last":496,"change":207,"changePercent":9,"volume":207,"openInterest":478,"open_interest":478,"iv":209,"implied_volatility":209,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":39},"NTRA  261016C00220000",176.3,194.07,0.999544,0.000022,-0.006569,0.001024,0.054621,{"contract_symbol":503,"symbol":503,"bid":207,"ask":214,"last":504,"change":207,"changePercent":9,"volume":207,"openInterest":505,"open_interest":505,"iv":247,"implied_volatility":247,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"NTRA  261016P00220000",0.3,143,-0.000072,0.000005,-0.001008,0.000181,-0.000007,{"strike":372,"call":512,"put":521,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":513,"symbol":513,"bid":514,"ask":368,"last":515,"change":207,"changePercent":9,"volume":207,"openInterest":277,"open_interest":277,"iv":266,"implied_volatility":266,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":39},"NTRA  261016C00230000",166.4,186.7,0.999558,0.000024,-0.005876,0.000994,0.05711,{"contract_symbol":522,"symbol":522,"bid":207,"ask":523,"last":524,"change":207,"changePercent":9,"volume":207,"openInterest":82,"open_interest":82,"iv":215,"implied_volatility":215,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"NTRA  261016P00230000",0.1,0.99,-0.000212,0.000013,-0.002787,0.000502,-0.000022,{"strike":350,"call":531,"put":540,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":532,"symbol":532,"bid":533,"ask":346,"last":534,"change":207,"changePercent":9,"volume":207,"openInterest":166,"open_interest":166,"iv":209,"implied_volatility":209,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":39},"NTRA  261016C00240000",156.4,111,0.997761,0.000096,-0.028259,0.004403,0.059404,{"contract_symbol":541,"symbol":541,"bid":207,"ask":214,"last":542,"change":207,"changePercent":9,"volume":207,"openInterest":487,"open_interest":487,"iv":215,"implied_volatility":215,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"NTRA  261016P00240000",1.14,-0.000563,0.000031,-0.006908,0.001244,-0.000058,{"strike":328,"call":549,"put":559,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":207,"changePercent":9,"volume":207,"openInterest":344,"open_interest":344,"iv":209,"implied_volatility":209,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":39},"NTRA  261016C00250000",146.4,150.1,103.7,0.995604,0.000177,-0.051862,0.008081,0.061662,{"contract_symbol":560,"symbol":560,"bid":207,"ask":561,"last":562,"change":207,"changePercent":9,"volume":207,"openInterest":563,"open_interest":563,"iv":215,"implied_volatility":215,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"NTRA  261016P00250000",0.2,0.11,21,-0.001349,0.00007,-0.015428,0.002777,-0.00014,{"strike":570,"call":571,"put":581,"callItm":39,"putItm":14,"isAtm":14},260,{"contract_symbol":572,"symbol":572,"bid":573,"ask":304,"last":574,"change":207,"changePercent":9,"volume":207,"openInterest":575,"open_interest":575,"iv":209,"implied_volatility":209,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":39},"NTRA  261016C00260000",136.4,141.58,38,0.991946,0.000302,-0.08871,0.013823,0.063761,{"contract_symbol":582,"symbol":582,"bid":207,"ask":214,"last":583,"change":207,"changePercent":9,"volume":207,"openInterest":584,"open_interest":584,"iv":215,"implied_volatility":215,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"NTRA  261016P00260000",3.58,35,-0.002949,0.000142,-0.031374,0.005648,-0.000306,{"strike":591,"call":592,"put":602,"callItm":39,"putItm":14,"isAtm":14},270,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":207,"changePercent":9,"volume":207,"openInterest":575,"open_interest":575,"iv":209,"implied_volatility":209,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":39},"NTRA  261016C00270000",126.5,130.1,91.1,0.98613,0.000485,-0.142429,0.022194,0.065628,{"contract_symbol":603,"symbol":603,"bid":207,"ask":604,"last":605,"change":606,"changePercent":9,"volume":210,"openInterest":607,"open_interest":607,"iv":215,"implied_volatility":215,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"NTRA  261016P00270000",1.3,0.14,0.09,415,-0.005935,0.000266,-0.058646,0.010557,-0.000618,{"strike":614,"call":615,"put":626,"callItm":39,"putItm":14,"isAtm":14},280,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":207,"changePercent":9,"volume":207,"openInterest":620,"open_interest":620,"iv":209,"implied_volatility":209,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":39},"NTRA  261016C00280000",116.5,120.2,19.87,67,0.977406,0.000735,-0.215967,0.033653,0.067182,{"contract_symbol":627,"symbol":627,"bid":207,"ask":628,"last":629,"change":207,"changePercent":9,"volume":207,"openInterest":575,"open_interest":575,"iv":247,"implied_volatility":247,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"NTRA  261016P00280000",2.2,1.4,-0.01107,0.00046,-0.101637,0.018268,-0.001158,{"strike":636,"call":637,"put":649,"callItm":39,"putItm":14,"isAtm":14},290,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":207,"changePercent":9,"volume":207,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":39},"NTRA  261016C00290000",106.5,110.2,41.84,83,0.9875,0.982616,0.000694,-0.146651,0.026959,0.070245,{"contract_symbol":650,"symbol":650,"bid":207,"ask":628,"last":523,"change":207,"changePercent":9,"volume":207,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"NTRA  261016P00290000",1192,0.9522,-0.014494,0.000616,-0.120992,0.023067,-0.001513,{"strike":659,"call":660,"put":672,"callItm":39,"putItm":14,"isAtm":14},300,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":207,"changePercent":9,"volume":207,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":39},"NTRA  261016C00300000",96.6,100.3,98.25,174,0.9829,0.9711,0.001071,-0.223923,0.041355,0.071511,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":523,"change":207,"changePercent":9,"volume":207,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"NTRA  261016P00300000",0.05,0.65,56,0.8863,-0.018407,0.000812,-0.138122,0.028288,-0.001916,{"strike":160,"call":684,"put":696,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":688,"change":207,"changePercent":9,"volume":207,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":39},"NTRA  261016C00310000",86.7,90.3,91.85,19,0.9031,0.965725,0.001342,-0.236898,0.047618,0.073445,{"contract_symbol":697,"symbol":697,"bid":207,"ask":408,"last":698,"change":207,"changePercent":9,"volume":207,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"NTRA  261016P00310000",0.21,214,0.8191,-0.023067,0.001064,-0.15453,0.034245,-0.002395,{"strike":707,"call":708,"put":719,"callItm":39,"putItm":14,"isAtm":14},320,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":207,"changePercent":9,"volume":207,"openInterest":454,"open_interest":454,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":39},"NTRA  261016C00320000",76.8,80.4,80.47,0.8255,0.958701,0.001709,-0.252137,0.055445,0.07521,{"contract_symbol":720,"symbol":720,"bid":207,"ask":210,"last":721,"change":722,"changePercent":9,"volume":222,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"NTRA  261016P00320000",0.35,-0.07,451,0.7531,-0.029332,0.001414,-0.173699,0.041868,-0.003037,{"strike":731,"call":732,"put":743,"callItm":39,"putItm":14,"isAtm":14},330,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":207,"changePercent":9,"volume":207,"openInterest":299,"open_interest":299,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":39},"NTRA  261016C00330000",67.1,70.5,83.6,0.7456,0.950189,0.0022,-0.264782,0.064464,0.076827,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":745,"change":207,"changePercent":9,"volume":207,"openInterest":381,"open_interest":381,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":14},"NTRA  261016P00330000",0.25,1.1,0.6859,-0.037035,0.001881,-0.191845,0.050773,-0.003827,{"strike":754,"call":755,"put":768,"callItm":39,"putItm":14,"isAtm":14},340,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":759,"change":760,"changePercent":9,"volume":210,"openInterest":761,"open_interest":761,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":39},"NTRA  261016C00340000",57.1,60.5,50,-29.88,57,0.6314,0.948595,0.002662,-0.230088,0.066147,0.079187,{"contract_symbol":769,"symbol":769,"bid":207,"ask":770,"last":226,"change":207,"changePercent":9,"volume":207,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":14},"NTRA  261016P00340000",2.65,161,0.6156,-0.048039,0.002588,-0.212378,0.062626,-0.004946,{"strike":779,"call":780,"put":791,"callItm":39,"putItm":14,"isAtm":14},350,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":207,"changePercent":9,"volume":207,"openInterest":387,"open_interest":387,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":39},"NTRA  261016C00350000",47.4,51,52.7,0.6036,0.917825,0.004009,-0.316272,0.09511,0.078485,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":210,"change":207,"changePercent":9,"volume":207,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":14},"NTRA  261016P00350000",0.4,1.7,29,0.567,-0.070168,0.003784,-0.263402,0.084333,-0.007219,{"strike":803,"call":804,"put":815,"callItm":39,"putItm":14,"isAtm":14},360,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":207,"changePercent":9,"volume":207,"openInterest":563,"open_interest":563,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":39},"NTRA  261016C00360000",38.1,41.8,40.8,0.5663,0.877077,0.00573,-0.397962,0.127553,0.076751,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":819,"change":820,"changePercent":9,"volume":438,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":14},"NTRA  261016P00360000",1.15,3.1,1.53,-0.33,973,0.5325,-0.109574,0.005617,-0.344847,0.117558,-0.011284,{"strike":829,"call":830,"put":843,"callItm":39,"putItm":14,"isAtm":14},370,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":835,"changePercent":9,"volume":210,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":39},"NTRA  261016C00370000",29.4,32.9,28,-7.4,203,0.5304,0.817413,0.007962,-0.48502,0.165985,0.073043,{"contract_symbol":844,"symbol":844,"bid":845,"ask":818,"last":846,"change":847,"changePercent":9,"volume":454,"openInterest":848,"open_interest":848,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":14},"NTRA  261016P00370000",2.35,2.58,-1.05,1114,0.4894,-0.164849,0.008086,-0.419333,0.155534,-0.016982,{"strike":856,"call":857,"put":870,"callItm":39,"putItm":14,"isAtm":14},380,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":861,"change":862,"changePercent":9,"volume":454,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":39},"NTRA  261016C00380000",21.7,25,21.19,-21.71,546,0.5137,0.726737,0.010328,-0.590202,0.208537,0.06602,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":874,"change":875,"changePercent":9,"volume":265,"openInterest":699,"open_interest":699,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"NTRA  261016P00380000",4.4,5.1,9.17,3.74,0.4701,-0.257274,0.010946,-0.523762,0.20225,-0.026604,{"strike":883,"call":884,"put":897,"callItm":39,"putItm":14,"isAtm":14},390,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":889,"changePercent":9,"volume":210,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":39},"NTRA  261016C00390000",15.5,17,16.19,-3.41,60,0.4848,0.615768,0.01257,-0.639628,0.239505,0.056817,{"contract_symbol":898,"symbol":898,"bid":899,"ask":900,"last":901,"change":902,"changePercent":9,"volume":903,"openInterest":904,"open_interest":904,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":14},"NTRA  261016P00390000",7.4,8.6,7.7,0.22,23,123,0.4664,-0.37755,0.012988,-0.612483,0.238396,-0.039327,{"strike":912,"call":913,"put":926,"callItm":39,"putItm":14,"isAtm":39},400,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":917,"change":918,"changePercent":9,"volume":157,"openInterest":919,"open_interest":919,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":39},"NTRA  261016C00400000",10.2,11.7,11.6,-0.1,212,0.4808,0.484902,0.013225,-0.662027,0.249932,0.045202,{"contract_symbol":927,"symbol":927,"bid":928,"ask":470,"last":929,"change":930,"changePercent":9,"volume":761,"openInterest":931,"open_interest":931,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":14},"NTRA  261016P00400000",12.1,11.76,-0.64,585,0.4443,-0.518724,0.014306,-0.611545,0.249836,-0.054327,{"strike":939,"call":940,"put":953,"callItm":14,"putItm":39,"isAtm":14},410,{"contract_symbol":941,"symbol":941,"bid":942,"ask":901,"last":943,"change":944,"changePercent":9,"volume":945,"openInterest":946,"open_interest":946,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":14},"NTRA  261016C00410000",6.7,8,0.6,84,243,0.4881,0.360518,0.012232,-0.631,0.234664,0.033839,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":957,"change":958,"changePercent":9,"volume":222,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":39},"NTRA  261016P00410000",16.8,19.6,18.07,1.37,262,0.4327,-0.659846,0.013508,-0.547727,0.229756,-0.069736,{"strike":967,"call":968,"put":982,"callItm":14,"putItm":39,"isAtm":14},420,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":972,"change":973,"changePercent":9,"volume":974,"openInterest":975,"open_interest":975,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":14},"NTRA  261016C00420000",3.7,4.7,5.07,-0.93,48,221,0.4758,0.245251,0.010544,-0.516917,0.197195,0.023199,{"contract_symbol":983,"symbol":983,"bid":984,"ask":834,"last":689,"change":207,"changePercent":9,"volume":207,"openInterest":985,"open_interest":985,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":39},"NTRA  261016P00420000",24.2,37,0.4536,-0.766368,0.010772,-0.479848,0.192037,-0.082209,{"strike":993,"call":994,"put":1006,"callItm":14,"putItm":39,"isAtm":14},430,{"contract_symbol":995,"symbol":995,"bid":845,"ask":818,"last":996,"change":997,"changePercent":9,"volume":998,"openInterest":999,"open_interest":999,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":14},"NTRA  261016C00430000",3.17,-0.83,7,196,0.488,0.164485,0.008096,-0.417584,0.155311,0.015616,{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":1009,"last":1010,"change":207,"changePercent":9,"volume":207,"openInterest":487,"open_interest":487,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":39},"NTRA  261016P00430000",32.4,36.2,15.6,0.4526,-0.855072,0.00803,-0.356175,0.142845,-0.093038,{"strike":1018,"call":1019,"put":1030,"callItm":14,"putItm":39,"isAtm":14},440,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":970,"last":343,"change":1022,"changePercent":9,"volume":454,"openInterest":1023,"open_interest":1023,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":14},"NTRA  261016C00440000",1.35,-0.6,504,0.5375,0.124994,0.006109,-0.382105,0.129052,0.011852,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":1033,"last":1034,"change":207,"changePercent":9,"volume":207,"openInterest":998,"open_interest":998,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":39},"NTRA  261016P00440000",41.5,45.2,44.02,0.4754,-0.903594,0.005729,-0.280692,0.107188,-0.100133,{"strike":1042,"call":1043,"put":1055,"callItm":14,"putItm":39,"isAtm":14},450,{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":1046,"last":210,"change":1047,"changePercent":9,"volume":1048,"openInterest":723,"open_interest":723,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"NTRA  261016C00450000",0.5,2.55,-0.32,24,0.5844,0.098916,0.004749,-0.35162,0.109227,0.009372,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":39},"NTRA  261016P00450000",50.9,54.6,0.4442,-0.958091,0.003213,-0.13731,0.056108,-0.107795,{"strike":1066,"call":1067,"put":1077,"callItm":14,"putItm":39,"isAtm":14},460,{"contract_symbol":1068,"symbol":1068,"bid":504,"ask":628,"last":1069,"change":1070,"changePercent":9,"volume":210,"openInterest":324,"open_interest":324,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":14},"NTRA  261016C00460000",1.27,0.12,0.6286,0.077967,0.0037,-0.316524,0.091404,0.007374,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":1081,"change":207,"changePercent":9,"volume":207,"openInterest":277,"open_interest":277,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":39},"NTRA  261016P00460000",60.6,64.2,52.94,0.4541,-0.977087,0.001908,-0.085183,0.034053,-0.112101,{"strike":1089,"call":1090,"put":1099,"callItm":14,"putItm":39,"isAtm":14},470,{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1046,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":14},"NTRA  261016C00470000",0.15,0.6902,0.069357,0.003081,-0.317808,0.083582,0.006539,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":39},"NTRA  261016P00470000",70.6,73.7,0.4879,-0.98353,0.001341,-0.069152,0.025725,-0.115208,"2026-10-07T18:19:33.343891+00:00"]