{"timestamp": "2026-09-21 00:40:20", "data": {"options": [{"option": "NTLA261016C00001000", "bid": 9.6, "bid_size": 69.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 536.0, "volume": 2.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0006, "rho": 0.0008, "theo": 11.1525, "change": -0.65, "open": 11.15, "high": 11.25, "low": 11.15, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-09-18T12:42:45", "percent_change": -5.46219, "prev_day_close": 11.5500001907349}, {"option": "NTLA261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 4.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NTLA261016C00002000", "bid": 8.3, "bid_size": 20.0, "ask": 12.1, "ask_size": 2.0, "iv": 3.4534, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0008, "rho": 0.0015, "theo": 10.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-06-01T12:26:03", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "NTLA261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 3.1059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NTLA261016C00003000", "bid": 7.3, "bid_size": 20.0, "ask": 11.1, "ask_size": 2.0, "iv": 2.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0009, "rho": 0.0023, "theo": 9.1609, "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": 9.2000002861023}, {"option": "NTLA261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 107.0, "iv": 5.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTLA261016C00004000", "bid": 6.3, "bid_size": 25.0, "ask": 10.1, "ask_size": 4.0, "iv": 2.1036, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0011, "rho": 0.003, "theo": 8.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-24T12:31:23", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "NTLA261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 100.0, "iv": 4.2416, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTLA261016C00005000", "bid": 5.3, "bid_size": 26.0, "ask": 9.1, "ask_size": 4.0, "iv": 1.6862, "open_interest": 2.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0014, "rho": 0.0038, "theo": 7.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-12T13:18:26", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "NTLA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 107.0, "iv": 3.876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0014, "rho": -0.0001, "theo": 0.0103, "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": 0.875}, {"option": "NTLA261016C00006000", "bid": 4.3, "bid_size": 21.0, "ask": 8.1, "ask_size": 4.0, "iv": 1.3492, "open_interest": 1.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0069, "vega": 0.0009, "theta": -0.0019, "rho": 0.0045, "theo": 6.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-08-13T10:43:53", "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "NTLA261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 108.0, "iv": 3.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0069, "vega": 0.0009, "theta": -0.0019, "rho": -0.0001, "theo": 0.0152, "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": 1.07500004768372}, {"option": "NTLA261016C00007000", "bid": 3.6, "bid_size": 100.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.013, "vega": 0.0015, "theta": -0.0026, "rho": 0.0052, "theo": 5.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-24T13:13:01", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "NTLA261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 107.0, "iv": 2.6907, "open_interest": 6.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.013, "vega": 0.0015, "theta": -0.0026, "rho": -0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-04-13T13:40:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NTLA261016C00008000", "bid": 2.9, "bid_size": 69.0, "ask": 5.7, "ask_size": 29.0, "iv": 1.1342, "open_interest": 40.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0252, "vega": 0.0026, "theta": -0.0039, "rho": 0.0058, "theo": 4.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-09-16T13:47:39", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "NTLA261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 183.0, "iv": 2.2311, "open_interest": 61.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0252, "vega": 0.0026, "theta": -0.004, "rho": -0.0003, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:53:29", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NTLA261016C00009000", "bid": 1.1, "bid_size": 70.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0492, "vega": 0.0044, "theta": -0.0061, "rho": 0.0062, "theo": 3.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-15T15:11:03", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "NTLA261016P00009000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7638, "open_interest": 213.0, "volume": 4.0, "delta": -0.068, "gamma": 0.0494, "vega": 0.0044, "theta": -0.0061, "rho": -0.0006, "theo": 0.0849, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:00:14", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "NTLA261016C00010000", "bid": 1.5, "bid_size": 99.0, "ask": 2.95, "ask_size": 66.0, "iv": 0.4852, "open_interest": 543.0, "volume": 4.0, "delta": 0.8625, "gamma": 0.0909, "vega": 0.0074, "theta": -0.0094, "rho": 0.0062, "theo": 2.361, "change": -0.275, "open": 2.54, "high": 2.54, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T11:59:58", "percent_change": -10.4762, "prev_day_close": 2.22499990463257}, {"option": "NTLA261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.592, "open_interest": 504.0, "volume": 202.0, "delta": -0.1379, "gamma": 0.0913, "vega": 0.0074, "theta": -0.0094, "rho": -0.0013, "theo": 0.1825, "change": -0.015, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-18T15:50:48", "percent_change": -8.57143, "prev_day_close": 0.175000000745058}, {"option": "NTLA261016C00011000", "bid": 1.35, "bid_size": 49.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.6494, "open_interest": 360.0, "volume": 52.0, "delta": 0.7378, "gamma": 0.142, "vega": 0.011, "theta": -0.0133, "rho": 0.0057, "theo": 1.5819, "change": -0.445, "open": 1.94, "high": 1.94, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-18T15:50:52", "percent_change": -22.5316, "prev_day_close": 1.52499997615814}, {"option": "NTLA261016P00011000", "bid": 0.35, "bid_size": 1.0, "ask": 0.6, "ask_size": 53.0, "iv": 0.7457, "open_interest": 1096.0, "volume": 74.0, "delta": -0.2633, "gamma": 0.1428, "vega": 0.011, "theta": -0.0134, "rho": -0.0024, "theo": 0.4006, "change": 0.075, "open": 0.4, "high": 0.45, "low": 0.38, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:54:20", "percent_change": 20.0, "prev_day_close": 0.399999991059303}, {"option": "NTLA261016C00012000", "bid": 0.8, "bid_size": 49.0, "ask": 1.3, "ask_size": 302.0, "iv": 0.736, "open_interest": 1148.0, "volume": 256.0, "delta": 0.5702, "gamma": 0.1726, "vega": 0.0132, "theta": -0.016, "rho": 0.0046, "theo": 0.9923, "change": 0.055, "open": 1.25, "high": 1.33, "low": 0.9, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-18T15:59:59", "percent_change": 4.31372, "prev_day_close": 0.875}, {"option": "NTLA261016P00012000", "bid": 0.75, "bid_size": 7.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.5906, "open_interest": 986.0, "volume": 233.0, "delta": -0.4319, "gamma": 0.1738, "vega": 0.0132, "theta": -0.0161, "rho": -0.0037, "theo": 0.8095, "change": 0.18, "open": 0.85, "high": 0.94, "low": 0.74, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-18T15:56:11", "percent_change": 24.0, "prev_day_close": 0.849999994039536}, {"option": "NTLA261016C00013000", "bid": 0.3, "bid_size": 79.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.7056, "open_interest": 1437.0, "volume": 529.0, "delta": 0.4055, "gamma": 0.1665, "vega": 0.013, "theta": -0.0161, "rho": 0.0033, "theo": 0.603, "change": -0.33, "open": 0.7, "high": 0.77, "low": 0.5, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-18T15:28:01", "percent_change": -38.8235, "prev_day_close": 0.549999982118607}, {"option": "NTLA261016P00013000", "bid": 1.2, "bid_size": 50.0, "ask": 2.4, "ask_size": 91.0, "iv": 0.9767, "open_interest": 468.0, "volume": 52.0, "delta": -0.5979, "gamma": 0.1681, "vega": 0.013, "theta": -0.0163, "rho": -0.005, "theo": 1.4197, "change": 0.26, "open": 1.35, "high": 1.56, "low": 1.35, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-18T15:52:42", "percent_change": 20.0, "prev_day_close": 1.44999998807907}, {"option": "NTLA261016C00014000", "bid": 0.25, "bid_size": 45.0, "ask": 0.45, "ask_size": 60.0, "iv": 0.6994, "open_interest": 978.0, "volume": 24.0, "delta": 0.2754, "gamma": 0.1383, "vega": 0.0112, "theta": -0.0143, "rho": 0.0023, "theo": 0.3655, "change": -0.15, "open": 0.4, "high": 0.41, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T13:21:05", "percent_change": -30.0, "prev_day_close": 0.349999994039536}, {"option": "NTLA261016P00014000", "bid": 1.25, "bid_size": 75.0, "ask": 3.6, "ask_size": 80.0, "iv": 0.9196, "open_interest": 255.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.1403, "vega": 0.0111, "theta": -0.0145, "rho": -0.0057, "theo": 2.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T14:52:41", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "NTLA261016C00015000", "bid": 0.15, "bid_size": 47.0, "ask": 0.25, "ask_size": 97.0, "iv": 0.7129, "open_interest": 976.0, "volume": 215.0, "delta": 0.1837, "gamma": 0.106, "vega": 0.009, "theta": -0.0117, "rho": 0.0015, "theo": 0.2243, "change": -0.05, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:55:38", "percent_change": -16.6667, "prev_day_close": 0.200000002980232}, {"option": "NTLA261016P00015000", "bid": 2.4, "bid_size": 80.0, "ask": 3.9, "ask_size": 72.0, "iv": 0.8553, "open_interest": 220.0, "volume": 0.0, "delta": -0.8225, "gamma": 0.1083, "vega": 0.0087, "theta": -0.012, "rho": -0.0058, "theo": 3.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-09-01T11:30:03", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NTLA261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 45.0, "iv": 0.8175, "open_interest": 957.0, "volume": 3.0, "delta": 0.1223, "gamma": 0.0779, "vega": 0.0068, "theta": -0.0092, "rho": 0.001, "theo": 0.14, "change": -0.05, "open": 0.19, "high": 0.19, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T10:56:52", "percent_change": -25.0, "prev_day_close": 0.174999997019768}, {"option": "NTLA261016P00016000", "bid": 3.1, "bid_size": 19.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.6542, "open_interest": 9.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0806, "vega": 0.0065, "theta": -0.0095, "rho": -0.0057, "theo": 3.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-27T09:39:04", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "NTLA261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 86.0, "iv": 0.8599, "open_interest": 1727.0, "volume": 50.0, "delta": 0.0819, "gamma": 0.0562, "vega": 0.0051, "theta": -0.007, "rho": 0.0007, "theo": 0.089, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:05:08", "percent_change": -33.3333, "prev_day_close": 0.100000001490116}, {"option": "NTLA261016P00017000", "bid": 3.5, "bid_size": 100.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.8657, "open_interest": 47.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.059, "vega": 0.0046, "theta": -0.0074, "rho": -0.0048, "theo": 4.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-11T15:45:28", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "NTLA261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 80.0, "iv": 1.1187, "open_interest": 147.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0402, "vega": 0.0038, "theta": -0.0053, "rho": 0.0005, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:38:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NTLA261016P00018000", "bid": 4.7, "bid_size": 77.0, "ask": 7.3, "ask_size": 76.0, "iv": 1.0574, "open_interest": 173.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0427, "vega": 0.0031, "theta": -0.0057, "rho": -0.0037, "theo": 5.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-24T11:10:52", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "NTLA261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.8825, "open_interest": 74.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0287, "vega": 0.0028, "theta": -0.004, "rho": 0.0003, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T10:48:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NTLA261016P00019000", "bid": 5.0, "bid_size": 81.0, "ask": 8.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.03, "vega": 0.002, "theta": -0.0042, "rho": -0.0026, "theo": 6.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NTLA261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 21.0, "iv": 1.1949, "open_interest": 480.0, "volume": 9.0, "delta": 0.0259, "gamma": 0.0206, "vega": 0.002, "theta": -0.003, "rho": 0.0002, "theo": 0.0252, "change": 0.13, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-18T13:51:46", "percent_change": 260.0, "prev_day_close": 0.150000005960464}, {"option": "NTLA261016P00020000", "bid": 6.6, "bid_size": 5.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0199, "vega": 0.0012, "theta": -0.0029, "rho": -0.0019, "theo": 7.8618, "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": 7.75}, {"option": "NTLA261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 297.0, "iv": 2.1231, "open_interest": 61.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0148, "vega": 0.0015, "theta": -0.0022, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T15:26:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NTLA261016P00021000", "bid": 7.0, "bid_size": 81.0, "ask": 10.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0121, "vega": 0.0007, "theta": -0.0017, "rho": -0.0012, "theo": 8.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-26T09:53:11", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "NTLA261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 107.0, "iv": 2.2206, "open_interest": 43.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0107, "vega": 0.0011, "theta": -0.0016, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T13:02:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NTLA261016P00022000", "bid": 8.0, "bid_size": 81.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0068, "vega": 0.0003, "theta": -0.0009, "rho": -0.0005, "theo": 9.8559, "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": 9.79999995231628}, {"option": "NTLA261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 108.0, "iv": 2.4926, "open_interest": 20.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0077, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-25T14:41:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTLA261016P00023000", "bid": 9.0, "bid_size": 81.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 10.855, "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": 10.7999997138977}, {"option": "NTLA261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 107.0, "iv": 2.3974, "open_interest": 22.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0056, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-07-02T12:35:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NTLA261016P00024000", "bid": 10.5, "bid_size": 81.0, "ask": 13.5, "ask_size": 7.0, "iv": 1.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 11.8551, "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": 11.9000000953674}, {"option": "NTLA261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 2.0859, "open_interest": 94.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-07-02T09:56:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NTLA261016P00025000", "bid": 11.5, "bid_size": 81.0, "ask": 14.7, "ask_size": 5.0, "iv": 1.8176, "open_interest": 17.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.44, "last_trade_time": "2026-08-18T11:25:45", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "NTLA261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 2.2442, "open_interest": 105.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-06-24T12:08:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTLA261016P00026000", "bid": 12.0, "bid_size": 81.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.8546, "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": 13.3999996185303}, {"option": "NTLA261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 107.0, "iv": 2.6265, "open_interest": 82.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T10:44:50", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NTLA261016P00027000", "bid": 13.5, "bid_size": 81.0, "ask": 16.9, "ask_size": 6.0, "iv": 2.0995, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.8546, "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": 14.6999998092651}, {"option": "NTLA261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 2.3788, "open_interest": 4.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T10:59:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTLA261016P00028000", "bid": 14.5, "bid_size": 81.0, "ask": 17.8, "ask_size": 5.0, "iv": 2.0926, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-04-29T10:20:04", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "NTLA261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 84.0, "iv": 2.5537, "open_interest": 2.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-13T14:30:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTLA261016P00029000", "bid": 15.5, "bid_size": 81.0, "ask": 18.9, "ask_size": 7.0, "iv": 2.2262, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.8546, "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": 16.6999998092651}, {"option": "NTLA261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.7897, "open_interest": 11.0, "volume": 0.0, "delta": 0.001, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:38:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NTLA261016P00030000", "bid": 16.5, "bid_size": 81.0, "ask": 19.5, "ask_size": 11.0, "iv": 1.9462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.855, "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": 17.8999996185303}, {"option": "NTLA261120C00003000", "bid": 7.3, "bid_size": 24.0, "ask": 11.1, "ask_size": 2.0, "iv": 1.6345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0032, "vega": 0.0014, "theta": -0.0019, "rho": 0.0049, "theo": 9.2134, "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": 9.2000002861023}, {"option": "NTLA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 73.0, "iv": 3.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0032, "vega": 0.0014, "theta": -0.0019, "rho": -0.0003, "theo": 0.0403, "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": 0.5}, {"option": "NTLA261120C00004000", "bid": 6.3, "bid_size": 24.0, "ask": 10.1, "ask_size": 2.0, "iv": 1.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0054, "vega": 0.002, "theta": -0.0022, "rho": 0.0065, "theo": 8.231, "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": 8.25}, {"option": "NTLA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 3.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0054, "vega": 0.002, "theta": -0.0023, "rho": -0.0004, "theo": 0.05, "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": "NTLA261120C00005000", "bid": 5.4, "bid_size": 64.0, "ask": 9.1, "ask_size": 10.0, "iv": 1.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0088, "vega": 0.0028, "theta": -0.0027, "rho": 0.0081, "theo": 7.2532, "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": 7.29999995231628}, {"option": "NTLA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 2.8437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0088, "vega": 0.0028, "theta": -0.0027, "rho": -0.0006, "theo": 0.0644, "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": "NTLA261120C00006000", "bid": 4.6, "bid_size": 64.0, "ask": 8.0, "ask_size": 9.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0141, "vega": 0.0039, "theta": -0.0032, "rho": 0.0096, "theo": 6.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NTLA261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 72.0, "iv": 2.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0142, "vega": 0.0039, "theta": -0.0033, "rho": -0.0008, "theo": 0.0867, "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": "NTLA261120C00007000", "bid": 3.6, "bid_size": 64.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0226, "vega": 0.0055, "theta": -0.004, "rho": 0.0108, "theo": 5.3275, "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": 5.20000004768372}, {"option": "NTLA261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 2.053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0227, "vega": 0.0055, "theta": -0.004, "rho": -0.0012, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTLA261120C00008000", "bid": 2.6, "bid_size": 64.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0358, "vega": 0.0077, "theta": -0.0051, "rho": 0.0118, "theo": 4.3973, "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": 3.84999990463257}, {"option": "NTLA261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 1.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0359, "vega": 0.0078, "theta": -0.0051, "rho": -0.0019, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTLA261120C00009000", "bid": 1.45, "bid_size": 68.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0547, "vega": 0.0108, "theta": -0.0065, "rho": 0.0124, "theo": 3.5141, "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": 3.60000014305115}, {"option": "NTLA261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.055, "vega": 0.0108, "theta": -0.0066, "rho": -0.003, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NTLA261120C00010000", "bid": 1.3, "bid_size": 122.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0779, "vega": 0.0144, "theta": -0.0082, "rho": 0.0122, "theo": 2.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NTLA261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 75.0, "iv": 1.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0785, "vega": 0.0144, "theta": -0.0082, "rho": -0.0046, "theo": 0.487, "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": 1.5}, {"option": "NTLA261120C00011000", "bid": 0.9, "bid_size": 115.0, "ask": 2.6, "ask_size": 27.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0989, "vega": 0.0177, "theta": -0.0098, "rho": 0.0113, "theo": 2.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "NTLA261120P00011000", "bid": 0.7, "bid_size": 18.0, "ask": 1.2, "ask_size": 75.0, "iv": 0.779, "open_interest": 2.0, "volume": 17.0, "delta": -0.3055, "gamma": 0.0999, "vega": 0.0177, "theta": -0.0099, "rho": -0.0068, "theo": 0.8042, "change": 0.08, "open": 0.82, "high": 0.93, "low": 0.82, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-18T15:43:46", "percent_change": 9.41177, "prev_day_close": 0.949999988079071}, {"option": "NTLA261120C00012000", "bid": 0.5, "bid_size": 645.0, "ask": 1.95, "ask_size": 65.0, "iv": 0.5518, "open_interest": 0.0, "volume": 116.0, "delta": 0.586, "gamma": 0.1106, "vega": 0.0197, "theta": -0.0109, "rho": 0.0098, "theo": 1.507, "change": -0.425, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T10:35:31", "percent_change": -21.519, "prev_day_close": 1.125}, {"option": "NTLA261120P00012000", "bid": 0.85, "bid_size": 17.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.1121, "vega": 0.0197, "theta": -0.011, "rho": -0.0091, "theo": 1.2704, "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": 1.72500002384186}, {"option": "NTLA261120C00013000", "bid": 0.7, "bid_size": 61.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.6227, "open_interest": 0.0, "volume": 8.0, "delta": 0.4789, "gamma": 0.1114, "vega": 0.0201, "theta": -0.0113, "rho": 0.0082, "theo": 1.1163, "change": 0.305, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-09-18T12:16:28", "percent_change": 32.973, "prev_day_close": 1.09999996423721}, {"option": "NTLA261120P00013000", "bid": 1.45, "bid_size": 41.0, "ask": 3.2, "ask_size": 63.0, "iv": 0.9285, "open_interest": 0.0, "volume": 216.0, "delta": -0.5264, "gamma": 0.1133, "vega": 0.0201, "theta": -0.0115, "rho": -0.0112, "theo": 1.8767, "change": -0.225, "open": 1.8, "high": 1.9, "low": 1.8, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T14:02:52", "percent_change": -10.5882, "prev_day_close": 2.30000001192093}, {"option": "NTLA261120C00014000", "bid": 0.55, "bid_size": 42.0, "ask": 1.3, "ask_size": 63.0, "iv": 0.769, "open_interest": 55.0, "volume": 21.0, "delta": 0.3861, "gamma": 0.1044, "vega": 0.0193, "theta": -0.0111, "rho": 0.0067, "theo": 0.8351, "change": -0.275, "open": 0.82, "high": 0.85, "low": 0.82, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T13:23:13", "percent_change": -24.4444, "prev_day_close": 0.875000029802322}, {"option": "NTLA261120P00014000", "bid": 2.4, "bid_size": 36.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.726, "open_interest": 0.0, "volume": 403.0, "delta": -0.621, "gamma": 0.1066, "vega": 0.0192, "theta": -0.0113, "rho": -0.0128, "theo": 2.5936, "change": 0.05, "open": 2.6, "high": 2.6, "low": 2.37, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T15:43:09", "percent_change": 1.96078, "prev_day_close": 2.64999997615814}, {"option": "NTLA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0936, "vega": 0.0178, "theta": -0.0105, "rho": 0.0054, "theo": 0.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NTLA261120P00015000", "bid": 1.6, "bid_size": 144.0, "ask": 5.4, "ask_size": 61.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0962, "vega": 0.0175, "theta": -0.0108, "rho": -0.0138, "theo": 3.3909, "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": 3.09999996423721}, {"option": "NTLA261120C00016000", "bid": 0.1, "bid_size": 17.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.6379, "open_interest": 0.0, "volume": 4.0, "delta": 0.2493, "gamma": 0.0819, "vega": 0.016, "theta": -0.0096, "rho": 0.0044, "theo": 0.4861, "change": -0.52, "open": 0.65, "high": 0.65, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T09:57:44", "percent_change": -49.5238, "prev_day_close": 0.300000000745058}, {"option": "NTLA261120P00016000", "bid": 2.25, "bid_size": 122.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.7499, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0848, "vega": 0.0156, "theta": -0.01, "rho": -0.0143, "theo": 4.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NTLA261120C00017000", "bid": 0.05, "bid_size": 183.0, "ask": 2.6, "ask_size": 60.0, "iv": 1.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0707, "vega": 0.0142, "theta": -0.0088, "rho": 0.0036, "theo": 0.3782, "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": 1.35000004805624}, {"option": "NTLA261120P00017000", "bid": 3.1, "bid_size": 126.0, "ask": 7.0, "ask_size": 46.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0739, "vega": 0.0135, "theta": -0.0091, "rho": -0.0146, "theo": 5.1381, "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": 5.65000009536743}, {"option": "NTLA261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0606, "vega": 0.0124, "theta": -0.0078, "rho": 0.0029, "theo": 0.2976, "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": 0.449999988079071}, {"option": "NTLA261120P00018000", "bid": 4.1, "bid_size": 64.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.064, "vega": 0.0116, "theta": -0.0083, "rho": -0.0142, "theo": 6.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NTLA261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 35.0, "iv": 1.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0518, "vega": 0.0109, "theta": -0.007, "rho": 0.0024, "theo": 0.2366, "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": "NTLA261120P00019000", "bid": 5.1, "bid_size": 64.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0554, "vega": 0.0098, "theta": -0.0075, "rho": -0.0136, "theo": 7.0018, "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": 7.0}, {"option": "NTLA270115C00002500", "bid": 7.8, "bid_size": 20.0, "ask": 11.6, "ask_size": 2.0, "iv": 1.2432, "open_interest": 45.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0024, "vega": 0.0017, "theta": -0.001, "rho": 0.0077, "theo": 9.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-07-16T10:16:53", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NTLA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.9873, "open_interest": 73.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0024, "vega": 0.0017, "theta": -0.001, "rho": -0.0004, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-06-10T10:38:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NTLA270115C00005000", "bid": 5.4, "bid_size": 63.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.9416, "open_interest": 427.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0101, "vega": 0.0048, "theta": -0.002, "rho": 0.0148, "theo": 7.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-04T15:53:46", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "NTLA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 1.4506, "open_interest": 250.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0101, "vega": 0.0049, "theta": -0.002, "rho": -0.0015, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T14:07:42", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NTLA270115C00006000", "bid": 4.3, "bid_size": 64.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0163, "vega": 0.0071, "theta": -0.0026, "rho": 0.0171, "theo": 6.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-04T13:45:29", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "NTLA270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 82.0, "iv": 1.7756, "open_interest": 1.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0164, "vega": 0.0071, "theta": -0.0026, "rho": -0.0023, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-15T12:25:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NTLA270115C00007500", "bid": 4.4, "bid_size": 76.0, "ask": 5.9, "ask_size": 73.0, "iv": 0.8747, "open_interest": 1086.0, "volume": 5.0, "delta": 0.9066, "gamma": 0.0303, "vega": 0.0118, "theta": -0.0039, "rho": 0.0196, "theo": 5.0631, "change": -0.45, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T14:39:59", "percent_change": -8.25688, "prev_day_close": 4.84999990463257}, {"option": "NTLA270115P00007500", "bid": 0.2, "bid_size": 5.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.8416, "open_interest": 565.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0306, "vega": 0.0118, "theta": -0.004, "rho": -0.0044, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T11:20:52", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "NTLA270115C00009000", "bid": 3.2, "bid_size": 40.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.8204, "open_interest": 11.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.049, "vega": 0.0177, "theta": -0.0056, "rho": 0.0205, "theo": 3.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:57:56", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NTLA270115P00009000", "bid": 0.15, "bid_size": 28.0, "ask": 0.9, "ask_size": 71.0, "iv": 0.7105, "open_interest": 421.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0495, "vega": 0.0178, "theta": -0.0056, "rho": -0.0078, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-09-17T10:53:36", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "NTLA270115C00010000", "bid": 1.15, "bid_size": 133.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.6539, "open_interest": 2401.0, "volume": 10.0, "delta": 0.7631, "gamma": 0.0612, "vega": 0.0215, "theta": -0.0066, "rho": 0.0201, "theo": 3.1849, "change": -0.42, "open": 3.28, "high": 3.28, "low": 3.28, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-09-18T11:29:00", "percent_change": -11.3513, "prev_day_close": 3.14999997615814}, {"option": "NTLA270115P00010000", "bid": 0.65, "bid_size": 71.0, "ask": 1.1, "ask_size": 35.0, "iv": 0.7206, "open_interest": 1990.0, "volume": 5.0, "delta": -0.2412, "gamma": 0.0621, "vega": 0.0216, "theta": -0.0067, "rho": -0.0108, "theo": 0.8936, "change": 0.1, "open": 0.85, "high": 0.95, "low": 0.85, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:43:31", "percent_change": 11.7647, "prev_day_close": 0.950000017881394}, {"option": "NTLA270115C00011000", "bid": 2.2, "bid_size": 57.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.7098, "open_interest": 945.0, "volume": 2.0, "delta": 0.6876, "gamma": 0.0709, "vega": 0.0246, "theta": -0.0075, "rho": 0.019, "theo": 2.6005, "change": -0.05, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-18T12:41:59", "percent_change": -1.72414, "prev_day_close": 2.57500004768372}, {"option": "NTLA270115P00011000", "bid": 0.5, "bid_size": 82.0, "ask": 2.3, "ask_size": 67.0, "iv": 0.7613, "open_interest": 153.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0722, "vega": 0.0247, "theta": -0.0076, "rho": -0.0141, "theo": 1.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T09:35:53", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NTLA270115C00012500", "bid": 1.85, "bid_size": 25.0, "ask": 2.8, "ask_size": 105.0, "iv": 0.8721, "open_interest": 2598.0, "volume": 15.0, "delta": 0.571, "gamma": 0.0787, "vega": 0.0273, "theta": -0.0083, "rho": 0.0166, "theo": 1.9095, "change": -0.2, "open": 2.08, "high": 2.28, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T12:44:20", "percent_change": -9.09091, "prev_day_close": 2.29999995231628}, {"option": "NTLA270115P00012500", "bid": 2.05, "bid_size": 2.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7395, "open_interest": 2034.0, "volume": 13.0, "delta": -0.4371, "gamma": 0.0806, "vega": 0.0272, "theta": -0.0085, "rho": -0.0191, "theo": 2.0943, "change": 0.1, "open": 2.1, "high": 2.15, "low": 2.05, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-18T15:57:53", "percent_change": 4.87805, "prev_day_close": 2.19999992847443}, {"option": "NTLA270115C00014000", "bid": 0.9, "bid_size": 64.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.6688, "open_interest": 418.0, "volume": 4.0, "delta": 0.464, "gamma": 0.0787, "vega": 0.0276, "theta": -0.0084, "rho": 0.0139, "theo": 1.408, "change": -0.205, "open": 1.31, "high": 1.42, "low": 1.3, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-09-18T14:03:34", "percent_change": -12.6154, "prev_day_close": 1.30000001192093}, {"option": "NTLA270115P00014000", "bid": 1.1, "bid_size": 119.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.714, "open_interest": 40.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0814, "vega": 0.0273, "theta": -0.0087, "rho": -0.0233, "theo": 3.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-01T09:36:25", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "NTLA270115C00015000", "bid": 0.7, "bid_size": 36.0, "ask": 1.35, "ask_size": 35.0, "iv": 0.6844, "open_interest": 3096.0, "volume": 49.0, "delta": 0.4016, "gamma": 0.0758, "vega": 0.0268, "theta": -0.0083, "rho": 0.0122, "theo": 1.1555, "change": -0.275, "open": 1.25, "high": 1.25, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T15:28:59", "percent_change": -20.0, "prev_day_close": 1.14999997615814}, {"option": "NTLA270115P00015000", "bid": 3.0, "bid_size": 50.0, "ask": 5.9, "ask_size": 64.0, "iv": 0.964, "open_interest": 1096.0, "volume": 0.0, "delta": -0.6119, "gamma": 0.079, "vega": 0.0264, "theta": -0.0086, "rho": -0.0252, "theo": 3.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T12:50:06", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "NTLA270115C00016000", "bid": 0.35, "bid_size": 47.0, "ask": 2.6, "ask_size": 63.0, "iv": 0.939, "open_interest": 288.0, "volume": 0.0, "delta": 0.3469, "gamma": 0.0716, "vega": 0.0256, "theta": -0.008, "rho": 0.0107, "theo": 0.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T14:58:46", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "NTLA270115P00016000", "bid": 3.8, "bid_size": 52.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.6489, "open_interest": 78.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.0752, "vega": 0.0249, "theta": -0.0084, "rho": -0.0268, "theo": 4.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-07-09T13:15:30", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NTLA270115C00017500", "bid": 0.4, "bid_size": 66.0, "ask": 1.0, "ask_size": 71.0, "iv": 0.7442, "open_interest": 1506.0, "volume": 2.0, "delta": 0.2786, "gamma": 0.064, "vega": 0.0233, "theta": -0.0073, "rho": 0.0087, "theo": 0.7223, "change": -0.125, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T14:02:32", "percent_change": -15.1515, "prev_day_close": 0.600000008940697}, {"option": "NTLA270115P00017500", "bid": 4.9, "bid_size": 59.0, "ask": 7.9, "ask_size": 61.0, "iv": 0.9659, "open_interest": 232.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0682, "vega": 0.0222, "theta": -0.0078, "rho": -0.0279, "theo": 5.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-11T15:45:28", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NTLA270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.7268, "open_interest": 207.0, "volume": 1.0, "delta": 0.2244, "gamma": 0.0561, "vega": 0.0207, "theta": -0.0066, "rho": 0.0071, "theo": 0.5542, "change": 0.045, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-18T14:03:34", "percent_change": 10.5882, "prev_day_close": 0.300000011920929}, {"option": "NTLA270115P00019000", "bid": 5.2, "bid_size": 115.0, "ask": 9.3, "ask_size": 57.0, "iv": 0.7786, "open_interest": 2.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0609, "vega": 0.0191, "theta": -0.0072, "rho": -0.0277, "theo": 7.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-08-31T12:12:58", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "NTLA270115C00020000", "bid": 0.35, "bid_size": 38.0, "ask": 0.6, "ask_size": 70.0, "iv": 0.7782, "open_interest": 5786.0, "volume": 3.0, "delta": 0.1947, "gamma": 0.051, "vega": 0.0191, "theta": -0.0062, "rho": 0.0062, "theo": 0.4675, "change": -0.075, "open": 0.43, "high": 0.45, "low": 0.43, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T12:07:24", "percent_change": -14.2857, "prev_day_close": 0.399999991059303}, {"option": "NTLA270115P00020000", "bid": 6.1, "bid_size": 109.0, "ask": 10.0, "ask_size": 61.0, "iv": 0.7147, "open_interest": 301.0, "volume": 5.0, "delta": -0.8315, "gamma": 0.0562, "vega": 0.0171, "theta": -0.0068, "rho": -0.0273, "theo": 8.1433, "change": 0.1, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-09-18T15:54:20", "percent_change": 1.227, "prev_day_close": 7.90000009536743}, {"option": "NTLA270115C00021000", "bid": 0.2, "bid_size": 25.0, "ask": 1.2, "ask_size": 57.0, "iv": 0.9381, "open_interest": 65.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0463, "vega": 0.0175, "theta": -0.0057, "rho": 0.0054, "theo": 0.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-01T13:17:26", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "NTLA270115P00021000", "bid": 7.1, "bid_size": 138.0, "ask": 11.1, "ask_size": 52.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0518, "vega": 0.015, "theta": -0.0064, "rho": -0.0256, "theo": 9.0772, "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": 8.94999980926514}, {"option": "NTLA270115C00022500", "bid": 0.15, "bid_size": 5.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.7846, "open_interest": 652.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0398, "vega": 0.0152, "theta": -0.005, "rho": 0.0044, "theo": 0.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T15:21:06", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "NTLA270115P00022500", "bid": 9.2, "bid_size": 59.0, "ask": 12.5, "ask_size": 10.0, "iv": 1.01, "open_interest": 6.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.046, "vega": 0.012, "theta": -0.0058, "rho": -0.023, "theo": 10.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-07-13T12:37:51", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "NTLA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.0557, "open_interest": 1892.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0309, "vega": 0.0121, "theta": -0.004, "rho": 0.0032, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T12:35:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NTLA270115P00025000", "bid": 11.0, "bid_size": 63.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.7667, "open_interest": 9.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.038, "vega": 0.0075, "theta": -0.005, "rho": -0.0168, "theo": 12.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-05-04T14:37:53", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "NTLA270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 1.3971, "open_interest": 70.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0253, "vega": 0.01, "theta": -0.0034, "rho": 0.0025, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-27T10:27:43", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NTLA270115P00027000", "bid": 13.0, "bid_size": 63.0, "ask": 16.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0298, "vega": 0.0047, "theta": -0.0046, "rho": -0.0105, "theo": 14.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-01-26T09:48:56", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "NTLA270115C00030000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.8266, "open_interest": 1133.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0188, "vega": 0.0076, "theta": -0.0026, "rho": 0.0018, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-15T14:27:35", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NTLA270115P00030000", "bid": 16.0, "bid_size": 1.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0139, "vega": 0.0013, "theta": -0.0015, "rho": -0.0028, "theo": 17.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-05-04T14:37:53", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "NTLA270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 17.0, "iv": 1.0754, "open_interest": 115.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0155, "vega": 0.0063, "theta": -0.0022, "rho": 0.0014, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-21T09:39:45", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NTLA270115P00032000", "bid": 18.0, "bid_size": 26.0, "ask": 21.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9966, "gamma": 0.0062, "vega": 0.0005, "theta": 0.0, "rho": -0.0006, "theo": 19.8755, "change": 0.23, "open": 19.83, "high": 19.83, "low": 19.83, "tick": "up", "last_trade_price": 19.83, "last_trade_time": "2026-09-18T10:16:00", "percent_change": 1.17347, "prev_day_close": 19.8000001907349}, {"option": "NTLA270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 106.0, "iv": 0.9338, "open_interest": 3786.0, "volume": 11.0, "delta": 0.0313, "gamma": 0.0117, "vega": 0.0049, "theta": -0.0017, "rho": 0.001, "theo": 0.0589, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T12:15:48", "percent_change": -36.0, "prev_day_close": 0.0750000011175871}, {"option": "NTLA270115P00035000", "bid": 21.0, "bid_size": 1.0, "ask": 24.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2025-09-19T09:31:40", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "NTLA270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 101.0, "iv": 1.6475, "open_interest": 62.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0097, "vega": 0.0041, "theta": -0.0014, "rho": 0.0008, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-25T10:29:17", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NTLA270115P00037000", "bid": 23.0, "bid_size": 1.0, "ask": 26.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.8754, "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": 24.8000001907349}, {"option": "NTLA270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 54.0, "iv": 1.391, "open_interest": 419.0, "volume": 2.0, "delta": 0.0188, "gamma": 0.0074, "vega": 0.0032, "theta": -0.0011, "rho": 0.0006, "theo": 0.0338, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 100.0, "prev_day_close": 0.5}, {"option": "NTLA270115P00040000", "bid": 26.0, "bid_size": 1.0, "ask": 29.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.77, "last_trade_time": "2026-03-02T09:30:10", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "NTLA270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 90.0, "iv": 1.7537, "open_interest": 870.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0063, "vega": 0.0027, "theta": -0.001, "rho": 0.0005, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T09:52:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NTLA270115P00042000", "bid": 28.0, "bid_size": 1.0, "ask": 31.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.52, "last_trade_time": "2026-03-02T09:30:10", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "NTLA270416C00003000", "bid": 7.4, "bid_size": 24.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.9958, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0053, "vega": 0.0061, "theta": -0.0016, "rho": 0.0136, "theo": 9.464, "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": 9.29999995231628}, {"option": "NTLA270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 2.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0053, "vega": 0.0061, "theta": -0.002, "rho": -0.003, "theo": 0.2128, "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": "NTLA270416C00004000", "bid": 6.3, "bid_size": 59.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0084, "vega": 0.0084, "theta": -0.002, "rho": 0.0179, "theo": 8.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-09T09:54:44", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "NTLA270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 30.0, "iv": 1.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0084, "vega": 0.0084, "theta": -0.0023, "rho": -0.0042, "theo": 0.2716, "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": "NTLA270416C00005000", "bid": 5.4, "bid_size": 63.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.6466, "open_interest": 55.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0124, "vega": 0.011, "theta": -0.0024, "rho": 0.0218, "theo": 7.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-21T12:09:52", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NTLA270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 1.6359, "open_interest": 4.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0126, "vega": 0.0111, "theta": -0.0027, "rho": -0.0057, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-11T13:47:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA270416C00006000", "bid": 4.4, "bid_size": 60.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0177, "vega": 0.0142, "theta": -0.0029, "rho": 0.0251, "theo": 6.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NTLA270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 30.0, "iv": 1.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0179, "vega": 0.0142, "theta": -0.0032, "rho": -0.0077, "theo": 0.4571, "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": "NTLA270416C00007000", "bid": 3.8, "bid_size": 133.0, "ask": 7.0, "ask_size": 46.0, "iv": 0.4222, "open_interest": 3.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.024, "vega": 0.0178, "theta": -0.0034, "rho": 0.0278, "theo": 5.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-17T09:38:23", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NTLA270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.9986, "open_interest": 1.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0244, "vega": 0.0179, "theta": -0.0037, "rho": -0.0102, "theo": 0.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T10:43:41", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NTLA270416C00008000", "bid": 3.1, "bid_size": 136.0, "ask": 7.1, "ask_size": 57.0, "iv": 0.772, "open_interest": 14.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0312, "vega": 0.0217, "theta": -0.004, "rho": 0.0295, "theo": 5.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-17T11:26:45", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NTLA270416P00008000", "bid": 0.5, "bid_size": 6.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.7508, "open_interest": 8.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0318, "vega": 0.0219, "theta": -0.0043, "rho": -0.0135, "theo": 0.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-10T10:07:20", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NTLA270416C00009000", "bid": 2.5, "bid_size": 130.0, "ask": 5.6, "ask_size": 49.0, "iv": 0.5999, "open_interest": 1.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0386, "vega": 0.0257, "theta": -0.0046, "rho": 0.0303, "theo": 4.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-11T15:59:30", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NTLA270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 23.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0395, "vega": 0.0258, "theta": -0.0048, "rho": -0.0174, "theo": 1.0934, "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": 1.02500000596046}, {"option": "NTLA270416C00010000", "bid": 3.2, "bid_size": 65.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.7824, "open_interest": 24.0, "volume": 2.0, "delta": 0.7542, "gamma": 0.0454, "vega": 0.0293, "theta": -0.0052, "rho": 0.0302, "theo": 3.8813, "change": -0.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T14:03:18", "percent_change": -1.23457, "prev_day_close": 3.94999992847443}, {"option": "NTLA270416P00010000", "bid": 1.2, "bid_size": 34.0, "ask": 2.0, "ask_size": 61.0, "iv": 0.8072, "open_interest": 163.0, "volume": 4.0, "delta": -0.2539, "gamma": 0.0466, "vega": 0.0295, "theta": -0.0054, "rho": -0.0218, "theo": 1.4574, "change": 0.15, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T15:32:08", "percent_change": 10.3448, "prev_day_close": 1.69999998807907}, {"option": "NTLA270416C00011000", "bid": 2.8, "bid_size": 1.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.778, "open_interest": 9.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0508, "vega": 0.0323, "theta": -0.0056, "rho": 0.0294, "theo": 3.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-08-27T09:31:58", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NTLA270416P00011000", "bid": 1.6, "bid_size": 24.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.8066, "open_interest": 106.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0524, "vega": 0.0325, "theta": -0.0059, "rho": -0.0264, "theo": 1.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T15:24:12", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "NTLA270416C00012000", "bid": 2.55, "bid_size": 60.0, "ask": 5.0, "ask_size": 68.0, "iv": 0.7353, "open_interest": 1290.0, "volume": 40.0, "delta": 0.643, "gamma": 0.0546, "vega": 0.0346, "theta": -0.006, "rho": 0.028, "theo": 2.9048, "change": -0.45, "open": 3.36, "high": 3.36, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T15:50:54", "percent_change": -13.0435, "prev_day_close": 3.10000002384186}, {"option": "NTLA270416P00012000", "bid": 0.65, "bid_size": 57.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.6379, "open_interest": 5.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0566, "vega": 0.0346, "theta": -0.0063, "rho": -0.031, "theo": 2.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-09T15:22:13", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NTLA270416C00013000", "bid": 2.1, "bid_size": 66.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.723, "open_interest": 209.0, "volume": 5.0, "delta": 0.5891, "gamma": 0.0568, "vega": 0.036, "theta": -0.0063, "rho": 0.0264, "theo": 2.5293, "change": -0.3, "open": 2.71, "high": 2.78, "low": 2.71, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T10:04:36", "percent_change": -9.83607, "prev_day_close": 2.70000004768372}, {"option": "NTLA270416P00013000", "bid": 2.5, "bid_size": 3.0, "ask": 5.3, "ask_size": 44.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": -0.4247, "gamma": 0.0592, "vega": 0.0359, "theta": -0.0066, "rho": -0.0354, "theo": 3.0539, "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": 3.94999992847443}, {"option": "NTLA270416C00014000", "bid": 1.9, "bid_size": 43.0, "ask": 2.7, "ask_size": 61.0, "iv": 0.7723, "open_interest": 20.0, "volume": 4.0, "delta": 0.5387, "gamma": 0.0576, "vega": 0.0367, "theta": -0.0065, "rho": 0.0247, "theo": 2.2148, "change": -0.9, "open": 2.37, "high": 2.5, "low": 2.37, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T11:51:19", "percent_change": -26.4706, "prev_day_close": 2.39999997615814}, {"option": "NTLA270416P00014000", "bid": 2.0, "bid_size": 58.0, "ask": 6.0, "ask_size": 67.0, "iv": 0.8242, "open_interest": 8.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0605, "vega": 0.0365, "theta": -0.0068, "rho": -0.0393, "theo": 3.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-09-15T15:51:15", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "NTLA270416C00015000", "bid": 1.5, "bid_size": 58.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.7479, "open_interest": 120.0, "volume": 40.0, "delta": 0.4923, "gamma": 0.0573, "vega": 0.0368, "theta": -0.0066, "rho": 0.023, "theo": 1.9507, "change": -0.295, "open": 2.15, "high": 2.23, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-18T14:03:13", "percent_change": -12.1649, "prev_day_close": 2.09999996423721}, {"option": "NTLA270416P00015000", "bid": 2.6, "bid_size": 149.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.7546, "open_interest": 7.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.0607, "vega": 0.0364, "theta": -0.0069, "rho": -0.0429, "theo": 4.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-28T12:48:12", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "NTLA270416C00016000", "bid": 1.35, "bid_size": 3.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.8156, "open_interest": 2.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0563, "vega": 0.0365, "theta": -0.0066, "rho": 0.0213, "theo": 1.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-28T09:30:05", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "NTLA270416P00016000", "bid": 3.5, "bid_size": 122.0, "ask": 7.4, "ask_size": 54.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0602, "vega": 0.0358, "theta": -0.0069, "rho": -0.0456, "theo": 5.219, "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": 5.35000014305115}, {"option": "NTLA270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.8826, "open_interest": 22.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0548, "vega": 0.0359, "theta": -0.0065, "rho": 0.0197, "theo": 1.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-10T15:11:08", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "NTLA270416P00017000", "bid": 4.8, "bid_size": 69.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0591, "vega": 0.0349, "theta": -0.0069, "rho": -0.0483, "theo": 6.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "NTLA270416C00018000", "bid": 0.95, "bid_size": 62.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.7904, "open_interest": 16.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.053, "vega": 0.035, "theta": -0.0064, "rho": 0.0182, "theo": 1.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "NTLA270416P00018000", "bid": 5.6, "bid_size": 59.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.0577, "vega": 0.0337, "theta": -0.0068, "rho": -0.0499, "theo": 6.8545, "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": 7.05000019073486}, {"option": "NTLA270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 52.0, "iv": 0.8743, "open_interest": 2.0, "volume": 0.0, "delta": 0.3474, "gamma": 0.051, "vega": 0.034, "theta": -0.0063, "rho": 0.0169, "theo": 1.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "NTLA270416P00019000", "bid": 5.8, "bid_size": 143.0, "ask": 9.8, "ask_size": 55.0, "iv": 0.8116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0561, "vega": 0.0323, "theta": -0.0067, "rho": -0.0517, "theo": 7.7106, "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": 7.84999990463257}, {"option": "NTLA270416C00020000", "bid": 0.65, "bid_size": 45.0, "ask": 1.75, "ask_size": 65.0, "iv": 0.8166, "open_interest": 123.0, "volume": 10.0, "delta": 0.3198, "gamma": 0.0489, "vega": 0.0329, "theta": -0.0062, "rho": 0.0156, "theo": 1.1169, "change": -0.065, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-18T09:38:12", "percent_change": -4.90566, "prev_day_close": 1.19999998807907}, {"option": "NTLA270416P00020000", "bid": 6.6, "bid_size": 115.0, "ask": 10.7, "ask_size": 62.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0544, "vega": 0.0307, "theta": -0.0066, "rho": -0.0516, "theo": 8.5873, "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": 8.55000019073486}, {"option": "NTLA280121C00002500", "bid": 7.6, "bid_size": 63.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.8055, "open_interest": 337.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0031, "vega": 0.0107, "theta": -0.0007, "rho": 0.014, "theo": 10.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-15T14:36:54", "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "NTLA280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 915.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0032, "vega": 0.0109, "theta": -0.0018, "rho": -0.0147, "theo": 0.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-01-29T13:59:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NTLA280121C00005000", "bid": 6.8, "bid_size": 5.0, "ask": 10.5, "ask_size": 40.0, "iv": 1.0516, "open_interest": 367.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0092, "vega": 0.0216, "theta": -0.0016, "rho": 0.0322, "theo": 8.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-11T12:31:46", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "NTLA280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.0872, "open_interest": 20.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0096, "vega": 0.022, "theta": -0.0026, "rho": -0.0259, "theo": 1.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-04-13T10:44:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NTLA280121C00007500", "bid": 6.2, "bid_size": 24.0, "ask": 8.5, "ask_size": 48.0, "iv": 1.0128, "open_interest": 1089.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0173, "vega": 0.0324, "theta": -0.0024, "rho": 0.0459, "theo": 7.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-15T15:14:45", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "NTLA280121P00007500", "bid": 1.15, "bid_size": 24.0, "ask": 2.2, "ask_size": 44.0, "iv": 0.8877, "open_interest": 242.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0182, "vega": 0.0329, "theta": -0.0031, "rho": -0.0397, "theo": 1.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-14T14:05:32", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "NTLA280121C00010000", "bid": 5.2, "bid_size": 47.0, "ask": 6.2, "ask_size": 51.0, "iv": 0.8443, "open_interest": 1977.0, "volume": 5.0, "delta": 0.7946, "gamma": 0.0253, "vega": 0.0422, "theta": -0.003, "rho": 0.0526, "theo": 5.6904, "change": -0.6, "open": 5.76, "high": 5.8, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T14:33:15", "percent_change": -9.83606, "prev_day_close": 5.59999990463257}, {"option": "NTLA280121P00010000", "bid": 2.6, "bid_size": 201.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.8788, "open_interest": 1260.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.0271, "vega": 0.0429, "theta": -0.0036, "rho": -0.0569, "theo": 2.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-17T13:38:26", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "NTLA280121C00012500", "bid": 2.0, "bid_size": 16.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.6791, "open_interest": 1624.0, "volume": 20.0, "delta": 0.7146, "gamma": 0.0308, "vega": 0.0495, "theta": -0.0036, "rho": 0.0534, "theo": 4.6538, "change": -0.45, "open": 5.28, "high": 5.28, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T14:03:49", "percent_change": -8.91089, "prev_day_close": 5.15000009536743}, {"option": "NTLA280121P00012500", "bid": 2.75, "bid_size": 61.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.9052, "open_interest": 190.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.0339, "vega": 0.0499, "theta": -0.004, "rho": -0.0752, "theo": 4.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-09-09T09:38:02", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "NTLA280121C00015000", "bid": 3.2, "bid_size": 45.0, "ask": 5.6, "ask_size": 48.0, "iv": 0.8946, "open_interest": 2926.0, "volume": 4.0, "delta": 0.6425, "gamma": 0.0337, "vega": 0.0539, "theta": -0.004, "rho": 0.0514, "theo": 3.9247, "change": -0.35, "open": 4.69, "high": 4.69, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T14:21:14", "percent_change": -8.04597, "prev_day_close": 4.5}, {"option": "NTLA280121P00015000", "bid": 4.8, "bid_size": 27.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.9602, "open_interest": 218.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0379, "vega": 0.0536, "theta": -0.0044, "rho": -0.0919, "theo": 5.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-09-09T09:38:04", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NTLA280121C00017500", "bid": 2.9, "bid_size": 11.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.9588, "open_interest": 434.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.0347, "vega": 0.0561, "theta": -0.0043, "rho": 0.0484, "theo": 3.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-17T11:47:39", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NTLA280121P00017500", "bid": 5.5, "bid_size": 79.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.8166, "open_interest": 213.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0402, "vega": 0.0549, "theta": -0.0046, "rho": -0.1051, "theo": 7.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-08T10:48:30", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NTLA280121C00020000", "bid": 2.0, "bid_size": 5.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.8434, "open_interest": 1613.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.0347, "vega": 0.0569, "theta": -0.0045, "rho": 0.0454, "theo": 2.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-14T14:45:31", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "NTLA280121P00020000", "bid": 7.0, "bid_size": 65.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.7742, "open_interest": 211.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0414, "vega": 0.0544, "theta": -0.0046, "rho": -0.1159, "theo": 9.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "NTLA280121C00022500", "bid": 1.5, "bid_size": 53.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.9374, "open_interest": 232.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0342, "vega": 0.0568, "theta": -0.0046, "rho": 0.0425, "theo": 2.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-02T12:33:24", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NTLA280121P00022500", "bid": 9.5, "bid_size": 152.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.8058, "open_interest": 38.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.042, "vega": 0.0529, "theta": -0.0047, "rho": -0.1229, "theo": 11.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-07-02T13:58:42", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NTLA280121C00025000", "bid": 2.0, "bid_size": 2.0, "ask": 3.5, "ask_size": 66.0, "iv": 0.9066, "open_interest": 340.0, "volume": 10.0, "delta": 0.4485, "gamma": 0.0334, "vega": 0.0563, "theta": -0.0046, "rho": 0.0398, "theo": 2.4168, "change": -0.225, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T14:54:32", "percent_change": -8.57143, "prev_day_close": 2.29999995231628}, {"option": "NTLA280121P00025000", "bid": 11.5, "bid_size": 63.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.8243, "open_interest": 60.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0423, "vega": 0.0509, "theta": -0.0046, "rho": -0.1283, "theo": 14.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-07-15T15:33:39", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NTLA280121C00027000", "bid": 0.05, "bid_size": 1142.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.8168, "open_interest": 44.0, "volume": 0.0, "delta": 0.4223, "gamma": 0.0327, "vega": 0.0556, "theta": -0.0046, "rho": 0.0379, "theo": 2.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-17T13:32:50", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "NTLA280121P00027000", "bid": 13.0, "bid_size": 63.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.764, "open_interest": 4.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0424, "vega": 0.0487, "theta": -0.0046, "rho": -0.1279, "theo": 15.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-01-30T13:09:50", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "NTLA280121C00030000", "bid": 1.7, "bid_size": 2.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.9281, "open_interest": 631.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0315, "vega": 0.0543, "theta": -0.0046, "rho": 0.0353, "theo": 2.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T12:47:58", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "NTLA280121P00030000", "bid": 16.7, "bid_size": 63.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.9054, "open_interest": 247.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0426, "vega": 0.045, "theta": -0.0045, "rho": -0.129, "theo": 18.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-07-06T13:20:58", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "NTLA280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.8092, "open_interest": 45.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.0307, "vega": 0.0534, "theta": -0.0046, "rho": 0.0337, "theo": 1.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T12:45:41", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "NTLA280121P00032000", "bid": 18.0, "bid_size": 138.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.7989, "open_interest": 1.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0426, "vega": 0.0423, "theta": -0.0044, "rho": -0.1277, "theo": 20.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-04-24T15:19:32", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NTLA280121C00035000", "bid": 1.2, "bid_size": 9.0, "ask": 2.1, "ask_size": 59.0, "iv": 0.8698, "open_interest": 692.0, "volume": 2.0, "delta": 0.3411, "gamma": 0.0295, "vega": 0.0519, "theta": -0.0045, "rho": 0.0315, "theo": 1.73, "change": -0.065, "open": 1.6, "high": 1.66, "low": 1.6, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-18T11:19:14", "percent_change": -3.76812, "prev_day_close": 1.59999996423721}, {"option": "NTLA280121P00035000", "bid": 20.5, "bid_size": 63.0, "ask": 25.5, "ask_size": 13.0, "iv": 0.7613, "open_interest": 1.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0424, "vega": 0.0378, "theta": -0.0042, "rho": -0.1202, "theo": 23.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.92, "last_trade_time": "2026-09-01T11:34:43", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "NTLA280121C00037000", "bid": 0.05, "bid_size": 53.0, "ask": 5.0, "ask_size": 32.0, "iv": 1.0583, "open_interest": 22.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.0287, "vega": 0.0509, "theta": -0.0044, "rho": 0.0302, "theo": 1.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-03-24T10:17:47", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "NTLA280121P00037000", "bid": 22.5, "bid_size": 63.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0424, "vega": 0.0353, "theta": -0.0041, "rho": -0.1176, "theo": 25.2837, "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": 25.0}, {"option": "NTLA280121C00040000", "bid": 0.8, "bid_size": 15.0, "ask": 1.95, "ask_size": 61.0, "iv": 0.8729, "open_interest": 341.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0276, "vega": 0.0494, "theta": -0.0044, "rho": 0.0284, "theo": 1.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-25T11:01:31", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "NTLA280121P00040000", "bid": 25.6, "bid_size": 68.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.8567, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.043, "vega": 0.0306, "theta": -0.004, "rho": -0.1064, "theo": 28.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-01-20T12:01:19", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "NTLA280121C00042000", "bid": 0.85, "bid_size": 3.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.8614, "open_interest": 6070.0, "volume": 4.0, "delta": 0.2906, "gamma": 0.0269, "vega": 0.0484, "theta": -0.0043, "rho": 0.0273, "theo": 1.4306, "change": 0.025, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T10:26:24", "percent_change": 1.96078, "prev_day_close": 1.27500003576279}, {"option": "NTLA280121P00042000", "bid": 27.6, "bid_size": 68.0, "ask": 32.5, "ask_size": 16.0, "iv": 0.8836, "open_interest": 43.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0432, "vega": 0.0272, "theta": -0.0039, "rho": -0.0942, "theo": 30.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-07-22T11:07:11", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "NTLA290119C00003000", "bid": 7.5, "bid_size": 4.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0028, "vega": 0.0146, "theta": 0.0, "rho": 0.0203, "theo": 10.9393, "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": 10.0499999523163}, {"option": "NTLA290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0031, "vega": 0.0152, "theta": -0.0012, "rho": -0.0333, "theo": 1.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NTLA290119C00005000", "bid": 7.4, "bid_size": 4.0, "ask": 11.5, "ask_size": 8.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0061, "vega": 0.0254, "theta": -0.0006, "rho": 0.0376, "theo": 9.7665, "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": 9.45000004768372}, {"option": "NTLA290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0066, "vega": 0.0263, "theta": -0.0017, "rho": -0.0523, "theo": 2.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NTLA290119C00008000", "bid": 5.5, "bid_size": 2.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0112, "vega": 0.0396, "theta": -0.0013, "rho": 0.0561, "theo": 8.2492, "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": 7.75}, {"option": "NTLA290119P00008000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0126, "vega": 0.041, "theta": -0.0022, "rho": -0.0833, "theo": 3.2258, "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": 3.0}, {"option": "NTLA290119C00010000", "bid": 5.7, "bid_size": 26.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0142, "vega": 0.0474, "theta": -0.0017, "rho": 0.0635, "theo": 7.4349, "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": 7.75}, {"option": "NTLA290119P00010000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0164, "vega": 0.0491, "theta": -0.0025, "rho": -0.105, "theo": 4.2436, "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": 3.90000009536743}, {"option": "NTLA290119C00012000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.8728, "open_interest": 4.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0168, "vega": 0.054, "theta": -0.0021, "rho": 0.068, "theo": 6.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-09-15T09:35:30", "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "NTLA290119P00012000", "bid": 4.4, "bid_size": 1.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.028, "open_interest": 2.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0197, "vega": 0.0556, "theta": -0.0028, "rho": -0.1257, "theo": 5.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-09-17T13:38:26", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NTLA290119C00015000", "bid": 3.6, "bid_size": 4.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0197, "vega": 0.0614, "theta": -0.0025, "rho": 0.0712, "theo": 5.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NTLA290119P00015000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.9104, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0241, "vega": 0.0627, "theta": -0.003, "rho": -0.1541, "theo": 7.3845, "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": 7.25}, {"option": "NTLA290119C00017000", "bid": 3.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.8843, "open_interest": 0.0, "volume": 0.0, "delta": 0.7082, "gamma": 0.0212, "vega": 0.0651, "theta": -0.0027, "rho": 0.072, "theo": 5.4801, "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": 5.5}, {"option": "NTLA290119P00017000", "bid": 6.5, "bid_size": 7.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.9093, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0265, "vega": 0.0658, "theta": -0.0031, "rho": -0.1709, "theo": 8.8162, "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": 8.75}, {"option": "NTLA290119C00020000", "bid": 2.75, "bid_size": 1.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.902, "open_interest": 0.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0227, "vega": 0.0691, "theta": -0.0029, "rho": 0.0717, "theo": 4.9148, "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": 5.20000004768372}, {"option": "NTLA290119P00020000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.8573, "open_interest": 0.0, "volume": 0.0, "delta": -0.3987, "gamma": 0.0297, "vega": 0.0687, "theta": -0.0032, "rho": -0.1917, "theo": 11.097, "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": 11.0}, {"option": "NTLA290119C00022000", "bid": 2.5, "bid_size": 13.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.8891, "open_interest": 6.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0234, "vega": 0.071, "theta": -0.0031, "rho": 0.071, "theo": 4.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-17T12:52:09", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "NTLA290119P00022000", "bid": 10.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.8401, "open_interest": 0.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.0316, "vega": 0.0695, "theta": -0.0033, "rho": -0.2034, "theo": 12.6896, "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": 12.5}], "symbol": "NTLA", "security_type": "stock", "exchange_id": 2, "current_price": 12.1398, "price_change": -0.12, "price_change_percent": -0.9885, "bid": 12.1, "ask": 12.14, "bid_size": 2100, "ask_size": 500, "open": 12.155, "high": 12.47, "low": 11.865, "close": 12.14, "prev_day_close": 12.14, "volume": 8626304, "iv30": 67.669, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "NTLA"}