{"timestamp": "2026-09-21 18:31:29", "data": {"options": [{"option": "NTRA261016C00095000", "bid": 274.7, "bid_size": 2.0, "ask": 278.8, "ask_size": 2.0, "iv": 2.1885, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 276.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.1, "last_trade_time": "2026-09-11T09:34:19", "percent_change": 0.0, "prev_day_close": 267.700012207031}, {"option": "NTRA261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.625, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-10T09:30:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00100000", "bid": 269.7, "bid_size": 2.0, "ask": 273.9, "ask_size": 3.0, "iv": 2.1451, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0035, "theo": 271.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.1, "last_trade_time": "2026-09-02T09:34:32", "percent_change": 0.0, "prev_day_close": 262.700012207031}, {"option": "NTRA261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.5302, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-11T09:30:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00105000", "bid": 264.7, "bid_size": 2.0, "ask": 268.9, "ask_size": 2.0, "iv": 2.0621, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.006, "theo": 266.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.7, "last_trade_time": "2026-06-25T09:36:23", "percent_change": 0.0, "prev_day_close": 257.750007629395}, {"option": "NTRA261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "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": "NTRA261016C00110000", "bid": 259.8, "bid_size": 2.0, "ask": 263.9, "ask_size": 2.0, "iv": 2.02, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0171, "theo": 261.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.9, "last_trade_time": "2026-06-25T09:36:23", "percent_change": 0.0, "prev_day_close": 252.699996948242}, {"option": "NTRA261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "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": "NTRA261016C00115000", "bid": 254.7, "bid_size": 2.0, "ask": 258.9, "ask_size": 2.0, "iv": 1.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0266, "theo": 256.4862, "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": 247.950004577637}, {"option": "NTRA261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "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": "NTRA261016C00120000", "bid": 249.7, "bid_size": 3.0, "ask": 253.9, "ask_size": 1.0, "iv": 1.8349, "open_interest": 6.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0401, "theo": 251.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.2, "last_trade_time": "2026-09-11T09:34:19", "percent_change": 0.0, "prev_day_close": 242.800003051758}, {"option": "NTRA261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "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": "NTRA261016C00125000", "bid": 244.8, "bid_size": 1.0, "ask": 248.9, "ask_size": 1.0, "iv": 1.8003, "open_interest": 15.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0503, "theo": 246.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.5, "last_trade_time": "2026-06-25T09:36:23", "percent_change": 0.0, "prev_day_close": 237.800003051758}, {"option": "NTRA261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.1212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0023, "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": "NTRA261016C00130000", "bid": 239.8, "bid_size": 2.0, "ask": 244.0, "ask_size": 3.0, "iv": 1.7639, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0591, "theo": 241.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.6, "last_trade_time": "2026-07-13T09:47:13", "percent_change": 0.0, "prev_day_close": 232.800003051758}, {"option": "NTRA261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.0499, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-08T09:32:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00135000", "bid": 234.8, "bid_size": 2.0, "ask": 238.9, "ask_size": 1.0, "iv": 1.6673, "open_interest": 15.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0698, "theo": 236.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-02-23T09:30:16", "percent_change": 0.0, "prev_day_close": 227.849998474121}, {"option": "NTRA261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.9814, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-02-27T09:43:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00140000", "bid": 229.8, "bid_size": 2.0, "ask": 233.9, "ask_size": 1.0, "iv": 1.6041, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0791, "theo": 231.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.2, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 222.800003051758}, {"option": "NTRA261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.9154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0037, "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": "NTRA261016C00145000", "bid": 224.8, "bid_size": 2.0, "ask": 229.0, "ask_size": 2.0, "iv": 1.5731, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0869, "theo": 226.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-07-23T09:31:52", "percent_change": 0.0, "prev_day_close": 218.049995422363}, {"option": "NTRA261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.8519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0043, "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": "NTRA261016C00150000", "bid": 219.8, "bid_size": 3.0, "ask": 224.0, "ask_size": 1.0, "iv": 1.5134, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0943, "theo": 221.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.4, "last_trade_time": "2026-07-21T09:32:13", "percent_change": 0.0, "prev_day_close": 212.899993896484}, {"option": "NTRA261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.7906, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-04-08T14:33:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00155000", "bid": 214.9, "bid_size": 2.0, "ask": 219.0, "ask_size": 1.0, "iv": 1.4825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1014, "theo": 216.5713, "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": 207.899993896484}, {"option": "NTRA261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.7313, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0016, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-07-02T10:14:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00160000", "bid": 209.9, "bid_size": 2.0, "ask": 214.1, "ask_size": 3.0, "iv": 1.4506, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1081, "theo": 211.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.2, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 202.899993896484}, {"option": "NTRA261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0018, "rho": -0.0001, "theo": 0.007, "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": "NTRA261016C00165000", "bid": 204.9, "bid_size": 2.0, "ask": 209.0, "ask_size": 1.0, "iv": 1.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1141, "theo": 206.6028, "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": 197.949996948242}, {"option": "NTRA261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.6184, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0021, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-17T11:11:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTRA261016C00170000", "bid": 199.9, "bid_size": 2.0, "ask": 204.1, "ask_size": 2.0, "iv": 1.3417, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1195, "theo": 201.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.1, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 192.949996948242}, {"option": "NTRA261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0024, "rho": -0.0001, "theo": 0.0096, "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": "NTRA261016C00175000", "bid": 194.9, "bid_size": 3.0, "ask": 199.1, "ask_size": 1.0, "iv": 1.2893, "open_interest": 45.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1247, "theo": 196.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.8, "last_trade_time": "2026-06-25T09:36:22", "percent_change": 0.0, "prev_day_close": 187.650001525879}, {"option": "NTRA261016P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5122, "open_interest": 61.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0028, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-06-11T13:13:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00180000", "bid": 190.0, "bid_size": 5.0, "ask": 193.3, "ask_size": 5.0, "iv": 0.8584, "open_interest": 2.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1295, "theo": 191.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.76, "last_trade_time": "2026-09-18T10:58:21", "percent_change": 0.0, "prev_day_close": 182.650001525879}, {"option": "NTRA261016P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.4614, "open_interest": 9.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0032, "rho": -0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-30T10:41:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00185000", "bid": 185.0, "bid_size": 2.0, "ask": 189.2, "ask_size": 3.0, "iv": 1.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.134, "theo": 186.6731, "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": 177.949996948242}, {"option": "NTRA261016P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.4119, "open_interest": 2.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0024, "theta": -0.0036, "rho": -0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-05-06T14:53:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00190000", "bid": 180.0, "bid_size": 2.0, "ask": 184.2, "ask_size": 2.0, "iv": 1.1821, "open_interest": 5.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1383, "theo": 181.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-06-24T10:07:51", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "NTRA261016P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3637, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0028, "theta": -0.0042, "rho": -0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-06-18T11:05:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NTRA261016C00195000", "bid": 175.0, "bid_size": 2.0, "ask": 179.2, "ask_size": 2.0, "iv": 1.1346, "open_interest": 5.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.1424, "theo": 176.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.5, "last_trade_time": "2026-09-08T09:33:35", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "NTRA261016P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3168, "open_interest": 10.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0033, "theta": -0.0048, "rho": -0.0003, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-30T10:20:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00200000", "bid": 170.0, "bid_size": 3.0, "ask": 174.2, "ask_size": 1.0, "iv": 1.0882, "open_interest": 11.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.1464, "theo": 171.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-07-30T09:50:44", "percent_change": 0.0, "prev_day_close": 163.100006103516}, {"option": "NTRA261016P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.271, "open_interest": 13.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0038, "theta": -0.0056, "rho": -0.0003, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-24T10:14:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTRA261016C00210000", "bid": 160.1, "bid_size": 2.0, "ask": 164.3, "ask_size": 3.0, "iv": 1.0337, "open_interest": 39.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.154, "theo": 161.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.88, "last_trade_time": "2026-09-17T15:20:59", "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "NTRA261016P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1825, "open_interest": 4.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0074, "rho": -0.0004, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-07-09T09:46:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00220000", "bid": 150.2, "bid_size": 6.0, "ask": 154.1, "ask_size": 5.0, "iv": 0.9312, "open_interest": 30.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0074, "theta": 0.0, "rho": 0.1613, "theo": 151.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.95, "last_trade_time": "2026-09-11T09:51:40", "percent_change": 0.0, "prev_day_close": 143.150001525879}, {"option": "NTRA261016P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 1.1024, "open_interest": 143.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0098, "rho": -0.0006, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T10:22:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261016C00230000", "bid": 140.2, "bid_size": 7.0, "ask": 144.2, "ask_size": 5.0, "iv": 0.8659, "open_interest": 8.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.1685, "theo": 141.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.1, "last_trade_time": "2026-08-28T12:12:20", "percent_change": 0.0, "prev_day_close": 133.199996948242}, {"option": "NTRA261016P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.8751, "open_interest": 174.0, "volume": 13.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0102, "theta": -0.013, "rho": -0.0009, "theo": 0.0716, "change": -0.04, "open": 1.09, "high": 2.01, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-21T12:27:33", "percent_change": -3.63637, "prev_day_close": 1.10000002384186}, {"option": "NTRA261016C00240000", "bid": 130.3, "bid_size": 7.0, "ask": 134.1, "ask_size": 5.0, "iv": 0.7874, "open_interest": 44.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0141, "theta": 0.0, "rho": 0.1754, "theo": 131.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-09-16T13:06:38", "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "NTRA261016P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.9465, "open_interest": 4.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0141, "theta": -0.0173, "rho": -0.0013, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-24T10:47:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NTRA261016C00250000", "bid": 120.4, "bid_size": 1.0, "ask": 124.5, "ask_size": 2.0, "iv": 0.776, "open_interest": 5.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0195, "theta": -0.0045, "rho": 0.1822, "theo": 122.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.7, "last_trade_time": "2026-09-16T09:30:12", "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "NTRA261016P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6115, "open_interest": 21.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0196, "theta": -0.0232, "rho": -0.0019, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NTRA261016C00260000", "bid": 110.5, "bid_size": 6.0, "ask": 114.2, "ask_size": 5.0, "iv": 0.6802, "open_interest": 39.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0005, "vega": 0.027, "theta": -0.0137, "rho": 0.1886, "theo": 112.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.63, "last_trade_time": "2026-09-16T09:30:13", "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "NTRA261016P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.804, "open_interest": 35.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0005, "vega": 0.0271, "theta": -0.0308, "rho": -0.0028, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-09-08T09:37:24", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NTRA261016C00270000", "bid": 100.6, "bid_size": 7.0, "ask": 104.6, "ask_size": 5.0, "iv": 0.6592, "open_interest": 38.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0007, "vega": 0.0375, "theta": -0.0254, "rho": 0.1947, "theo": 102.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.1, "last_trade_time": "2026-09-18T11:50:50", "percent_change": 0.0, "prev_day_close": 93.3500022888184}, {"option": "NTRA261016P00270000", "bid": 0.05, "bid_size": 12.0, "ask": 0.7, "ask_size": 22.0, "iv": 0.601, "open_interest": 420.0, "volume": 1.0, "delta": -0.0151, "gamma": 0.0007, "vega": 0.0376, "theta": -0.041, "rho": -0.0041, "theo": 0.3073, "change": -0.09, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T10:55:31", "percent_change": -20.0, "prev_day_close": 0.450000017881393}, {"option": "NTRA261016C00280000", "bid": 90.8, "bid_size": 6.0, "ask": 94.6, "ask_size": 5.0, "iv": 0.6053, "open_interest": 67.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.001, "vega": 0.0517, "theta": -0.0403, "rho": 0.2001, "theo": 92.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.87, "last_trade_time": "2026-08-06T15:08:46", "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "NTRA261016P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.5668, "open_interest": 38.0, "volume": 0.0, "delta": -0.022, "gamma": 0.001, "vega": 0.0517, "theta": -0.0544, "rho": -0.0059, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T09:30:11", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "NTRA261016C00290000", "bid": 81.0, "bid_size": 6.0, "ask": 83.7, "ask_size": 10.0, "iv": 0.4773, "open_interest": 83.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0014, "vega": 0.0709, "theta": -0.0593, "rho": 0.2045, "theo": 82.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.84, "last_trade_time": "2026-08-07T13:11:23", "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "NTRA261016P00290000", "bid": 0.05, "bid_size": 16.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.5148, "open_interest": 1164.0, "volume": 13.0, "delta": -0.0321, "gamma": 0.0014, "vega": 0.071, "theta": -0.072, "rho": -0.0086, "theo": 0.6649, "change": -0.89, "open": 0.59, "high": 0.88, "low": 0.55, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T12:27:33", "percent_change": -61.3793, "prev_day_close": 1.45000004768372}, {"option": "NTRA261016C00300000", "bid": 71.3, "bid_size": 6.0, "ask": 74.1, "ask_size": 10.0, "iv": 0.4712, "open_interest": 179.0, "volume": 0.0, "delta": 0.952, "gamma": 0.002, "vega": 0.0964, "theta": -0.0832, "rho": 0.2076, "theo": 73.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-09-18T15:45:14", "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "NTRA261016P00300000", "bid": 0.35, "bid_size": 11.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.5183, "open_interest": 56.0, "volume": 2.0, "delta": -0.047, "gamma": 0.002, "vega": 0.0965, "theta": -0.0944, "rho": -0.0125, "theo": 0.9878, "change": -0.795, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T09:50:01", "percent_change": -42.4, "prev_day_close": 1.875}, {"option": "NTRA261016C00310000", "bid": 61.7, "bid_size": 6.0, "ask": 64.9, "ask_size": 10.0, "iv": 0.4679, "open_interest": 19.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0028, "vega": 0.1295, "theta": -0.1126, "rho": 0.2088, "theo": 63.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-09-18T10:06:37", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "NTRA261016P00310000", "bid": 1.25, "bid_size": 4.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.4915, "open_interest": 185.0, "volume": 13.0, "delta": -0.0684, "gamma": 0.0028, "vega": 0.1296, "theta": -0.1225, "rho": -0.0182, "theo": 1.4751, "change": -0.235, "open": 2.39, "high": 2.73, "low": 2.37, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-09-21T12:27:33", "percent_change": -8.95238, "prev_day_close": 2.625}, {"option": "NTRA261016C00320000", "bid": 52.5, "bid_size": 6.0, "ask": 55.9, "ask_size": 10.0, "iv": 0.4616, "open_interest": 22.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0038, "vega": 0.1707, "theta": -0.1478, "rho": 0.2073, "theo": 54.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-09-18T11:06:21", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "NTRA261016P00320000", "bid": 1.75, "bid_size": 11.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.4689, "open_interest": 1110.0, "volume": 18.0, "delta": -0.099, "gamma": 0.0038, "vega": 0.1709, "theta": -0.1563, "rho": -0.0262, "theo": 2.2091, "change": -0.5, "open": 1.95, "high": 2.19, "low": 1.9, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T13:55:05", "percent_change": -19.6078, "prev_day_close": 2.54999995231628}, {"option": "NTRA261016C00330000", "bid": 43.5, "bid_size": 6.0, "ask": 46.3, "ask_size": 6.0, "iv": 0.4251, "open_interest": 18.0, "volume": 1.0, "delta": 0.8576, "gamma": 0.0051, "vega": 0.2193, "theta": -0.1876, "rho": 0.2022, "theo": 45.4314, "change": 4.65, "open": 42.5, "high": 42.5, "low": 42.5, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-09-21T09:31:10", "percent_change": 12.2853, "prev_day_close": 37.8500003814697}, {"option": "NTRA261016P00330000", "bid": 2.8, "bid_size": 5.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.4546, "open_interest": 179.0, "volume": 12.0, "delta": -0.1417, "gamma": 0.0051, "vega": 0.2204, "theta": -0.1948, "rho": -0.0368, "theo": 3.3066, "change": -1.2, "open": 3.0, "high": 3.5, "low": 3.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-21T13:01:13", "percent_change": -25.8065, "prev_day_close": 4.64999997615814}, {"option": "NTRA261016C00340000", "bid": 35.6, "bid_size": 6.0, "ask": 38.6, "ask_size": 10.0, "iv": 0.4362, "open_interest": 61.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0065, "vega": 0.2721, "theta": -0.2294, "rho": 0.1927, "theo": 37.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-09-18T15:04:22", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "NTRA261016P00340000", "bid": 4.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.4381, "open_interest": 176.0, "volume": 16.0, "delta": -0.199, "gamma": 0.0066, "vega": 0.2727, "theta": -0.2354, "rho": -0.0515, "theo": 4.9245, "change": -2.0, "open": 4.0, "high": 7.5, "low": 4.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T13:03:10", "percent_change": -27.7778, "prev_day_close": 7.2000002861023}, {"option": "NTRA261016C00350000", "bid": 27.6, "bid_size": 6.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.4084, "open_interest": 59.0, "volume": 1.0, "delta": 0.7278, "gamma": 0.008, "vega": 0.3232, "theta": -0.2684, "rho": 0.1783, "theo": 29.4213, "change": 4.5, "open": 27.85, "high": 27.85, "low": 27.85, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-09-21T09:44:30", "percent_change": 19.2719, "prev_day_close": 23.3500003814697}, {"option": "NTRA261016P00350000", "bid": 6.8, "bid_size": 2.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.4386, "open_interest": 10.0, "volume": 1.0, "delta": -0.2722, "gamma": 0.008, "vega": 0.3236, "theta": -0.2732, "rho": -0.0697, "theo": 7.2477, "change": -2.34, "open": 7.86, "high": 7.86, "low": 7.86, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-09-21T10:55:31", "percent_change": -22.9412, "prev_day_close": 10.1999998092651}, {"option": "NTRA261016C00360000", "bid": 21.4, "bid_size": 11.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.4095, "open_interest": 27.0, "volume": 3.0, "delta": 0.6405, "gamma": 0.0092, "vega": 0.364, "theta": -0.2983, "rho": 0.1592, "theo": 22.6634, "change": 3.8, "open": 20.7, "high": 21.54, "low": 20.7, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-21T13:03:44", "percent_change": 21.4689, "prev_day_close": 17.6999998092651}, {"option": "NTRA261016P00360000", "bid": 9.8, "bid_size": 6.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.4299, "open_interest": 29.0, "volume": 7.0, "delta": -0.36, "gamma": 0.0093, "vega": 0.3648, "theta": -0.302, "rho": -0.0901, "theo": 10.4709, "change": -2.7, "open": 11.0, "high": 11.7, "low": 11.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T11:54:43", "percent_change": -19.0141, "prev_day_close": 14.2000002861023}, {"option": "NTRA261016C00370000", "bid": 16.9, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.4146, "open_interest": 556.0, "volume": 16.0, "delta": 0.5436, "gamma": 0.0099, "vega": 0.3859, "theta": -0.3135, "rho": 0.1368, "theo": 16.9524, "change": 4.11, "open": 15.54, "high": 17.06, "low": 15.54, "tick": "up", "last_trade_price": 17.06, "last_trade_time": "2026-09-21T14:11:28", "percent_change": 31.7375, "prev_day_close": 12.9499998092651}, {"option": "NTRA261016P00370000", "bid": 14.2, "bid_size": 4.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.4251, "open_interest": 12.0, "volume": 3.0, "delta": -0.4576, "gamma": 0.01, "vega": 0.386, "theta": -0.3161, "rho": -0.112, "theo": 14.7493, "change": -4.05, "open": 15.7, "high": 15.7, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-21T12:16:07", "percent_change": -20.6107, "prev_day_close": 19.6499996185303}, {"option": "NTRA261016C00380000", "bid": 10.3, "bid_size": 7.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.3978, "open_interest": 524.0, "volume": 26.0, "delta": 0.4447, "gamma": 0.0099, "vega": 0.3846, "theta": -0.311, "rho": 0.1128, "theo": 12.3521, "change": 2.55, "open": 11.4, "high": 12.3, "low": 11.32, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-21T13:53:14", "percent_change": 26.4249, "prev_day_close": 9.65000009536743}, {"option": "NTRA261016P00380000", "bid": 19.1, "bid_size": 12.0, "ask": 21.9, "ask_size": 6.0, "iv": 0.415, "open_interest": 1.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.01, "vega": 0.3841, "theta": -0.3127, "rho": -0.1326, "theo": 20.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.5, "last_trade_time": "2026-07-29T09:34:20", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "NTRA261016C00390000", "bid": 7.7, "bid_size": 11.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.3974, "open_interest": 45.0, "volume": 11.0, "delta": 0.3517, "gamma": 0.0093, "vega": 0.3616, "theta": -0.2923, "rho": 0.0898, "theo": 8.8165, "change": 1.7, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T13:45:10", "percent_change": 24.6377, "prev_day_close": 6.89999985694885}, {"option": "NTRA261016P00390000", "bid": 24.8, "bid_size": 1.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0094, "vega": 0.3595, "theta": -0.2931, "rho": -0.149, "theo": 26.6159, "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": 33.3499994277954}, {"option": "NTRA261016C00400000", "bid": 4.7, "bid_size": 12.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.395, "open_interest": 28.0, "volume": 35.0, "delta": 0.2705, "gamma": 0.0083, "vega": 0.3231, "theta": -0.2621, "rho": 0.0694, "theo": 6.206, "change": 1.45, "open": 5.0, "high": 6.2, "low": 5.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T14:14:48", "percent_change": 31.8681, "prev_day_close": 4.55000007152557}, {"option": "NTRA261016P00400000", "bid": 32.3, "bid_size": 10.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.4071, "open_interest": 1.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0084, "vega": 0.3195, "theta": -0.262, "rho": -0.1567, "theo": 34.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.3, "last_trade_time": "2026-07-21T09:30:33", "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "NTRA261016C00410000", "bid": 3.3, "bid_size": 14.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.4076, "open_interest": 61.0, "volume": 14.0, "delta": 0.2038, "gamma": 0.007, "vega": 0.277, "theta": -0.2263, "rho": 0.0524, "theo": 4.3375, "change": 1.1, "open": 2.5, "high": 4.3, "low": 2.5, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T13:43:57", "percent_change": 36.6667, "prev_day_close": 3.0}, {"option": "NTRA261016P00410000", "bid": 40.6, "bid_size": 10.0, "ask": 43.8, "ask_size": 5.0, "iv": 0.4155, "open_interest": 1.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0071, "vega": 0.2711, "theta": -0.2251, "rho": -0.1602, "theo": 42.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.4, "last_trade_time": "2026-08-28T13:35:35", "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "NTRA261016C00420000", "bid": 2.2, "bid_size": 9.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.4019, "open_interest": 25.0, "volume": 13.0, "delta": 0.1515, "gamma": 0.0057, "vega": 0.2301, "theta": -0.1898, "rho": 0.039, "theo": 3.0277, "change": -0.14, "open": 2.4, "high": 2.95, "low": 2.4, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-21T12:52:05", "percent_change": -5.09091, "prev_day_close": 2.75}, {"option": "NTRA261016P00420000", "bid": 49.7, "bid_size": 10.0, "ask": 52.6, "ask_size": 6.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0058, "vega": 0.2219, "theta": -0.1876, "rho": -0.1577, "theo": 50.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2026-08-06T09:39:26", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "NTRA261016C00430000", "bid": 1.4, "bid_size": 21.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.4309, "open_interest": 5.0, "volume": 2.0, "delta": 0.1118, "gamma": 0.0045, "vega": 0.1869, "theta": -0.1559, "rho": 0.0288, "theo": 2.1198, "change": 0.24, "open": 1.87, "high": 1.99, "low": 1.87, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-21T13:14:18", "percent_change": 13.7143, "prev_day_close": 1.75}, {"option": "NTRA261016P00430000", "bid": 57.8, "bid_size": 5.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0047, "vega": 0.1759, "theta": -0.1529, "rho": -0.1486, "theo": 60.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.2, "last_trade_time": "2026-08-28T09:31:06", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "NTRA261016C00440000", "bid": 0.85, "bid_size": 18.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.4627, "open_interest": 34.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0035, "vega": 0.1495, "theta": -0.1262, "rho": 0.0212, "theo": 1.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T14:23:39", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "NTRA261016P00440000", "bid": 68.2, "bid_size": 10.0, "ask": 71.3, "ask_size": 8.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0037, "vega": 0.1354, "theta": -0.1227, "rho": -0.1316, "theo": 69.4406, "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": 77.9000015258789}, {"option": "NTRA261016C00450000", "bid": 0.6, "bid_size": 11.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.4746, "open_interest": 2.0, "volume": 5.0, "delta": 0.0606, "gamma": 0.0027, "vega": 0.1185, "theta": -0.1013, "rho": 0.0156, "theo": 1.0602, "change": -0.475, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T10:34:42", "percent_change": -32.2034, "prev_day_close": 1.47500002384186}, {"option": "NTRA261016P00450000", "bid": 77.8, "bid_size": 10.0, "ask": 80.9, "ask_size": 5.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0029, "vega": 0.1014, "theta": -0.0976, "rho": -0.1188, "theo": 79.0566, "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": 87.75}, {"option": "NTRA261120C00095000", "bid": 275.2, "bid_size": 2.0, "ask": 279.3, "ask_size": 1.0, "iv": 1.4603, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1614, "theo": 276.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.0, "last_trade_time": "2026-06-25T09:36:22", "percent_change": 0.0, "prev_day_close": 268.150009155273}, {"option": "NTRA261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.7008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.003, "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": "NTRA261120C00100000", "bid": 270.2, "bid_size": 2.0, "ask": 274.4, "ask_size": 1.0, "iv": 1.4135, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1703, "theo": 271.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.4, "last_trade_time": "2026-06-02T09:32:01", "percent_change": 0.0, "prev_day_close": 263.150009155273}, {"option": "NTRA261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6395, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-04-27T10:29:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261120C00105000", "bid": 265.3, "bid_size": 2.0, "ask": 269.4, "ask_size": 1.0, "iv": 1.3687, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1791, "theo": 266.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.2, "last_trade_time": "2026-06-01T09:30:47", "percent_change": 0.0, "prev_day_close": 258.200012207031}, {"option": "NTRA261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0045, "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": "NTRA261120C00110000", "bid": 260.3, "bid_size": 2.0, "ask": 264.5, "ask_size": 4.0, "iv": 1.3257, "open_interest": 3.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1878, "theo": 261.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.9, "last_trade_time": "2026-06-05T13:42:42", "percent_change": 0.0, "prev_day_close": 253.300003051758}, {"option": "NTRA261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5262, "open_interest": 29.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-27T09:30:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261120C00115000", "bid": 255.4, "bid_size": 2.0, "ask": 259.5, "ask_size": 1.0, "iv": 1.2845, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1965, "theo": 257.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.55, "last_trade_time": "2026-06-17T15:35:31", "percent_change": 0.0, "prev_day_close": 248.150001525879}, {"option": "NTRA261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4736, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0008, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-17T15:36:20", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NTRA261120C00120000", "bid": 250.4, "bid_size": 2.0, "ask": 254.6, "ask_size": 2.0, "iv": 1.2448, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.2051, "theo": 252.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.15, "last_trade_time": "2026-06-17T15:36:20", "percent_change": 0.0, "prev_day_close": 243.049995422363}, {"option": "NTRA261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.4233, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0009, "rho": -0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:30", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NTRA261120C00125000", "bid": 245.5, "bid_size": 2.0, "ask": 249.6, "ask_size": 1.0, "iv": 1.2066, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.2136, "theo": 247.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.18, "last_trade_time": "2026-07-17T11:44:10", "percent_change": 0.0, "prev_day_close": 238.399993896484}, {"option": "NTRA261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3753, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0011, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-28T15:47:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NTRA261120C00130000", "bid": 240.5, "bid_size": 2.0, "ask": 244.7, "ask_size": 1.0, "iv": 1.1698, "open_interest": 20.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.2222, "theo": 242.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.8, "last_trade_time": "2026-09-09T15:40:35", "percent_change": 0.0, "prev_day_close": 233.150001525879}, {"option": "NTRA261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3292, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0014, "rho": -0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NTRA261120C00135000", "bid": 235.6, "bid_size": 2.0, "ask": 239.7, "ask_size": 2.0, "iv": 1.1342, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.2307, "theo": 237.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.3, "last_trade_time": "2026-07-24T10:00:55", "percent_change": 0.0, "prev_day_close": 228.150001525879}, {"option": "NTRA261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0026, "theta": -0.0016, "rho": -0.0003, "theo": 0.0156, "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": 1.10000002384186}, {"option": "NTRA261120C00140000", "bid": 230.6, "bid_size": 2.0, "ask": 234.8, "ask_size": 1.0, "iv": 1.0998, "open_interest": 17.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.2392, "theo": 232.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-05-26T09:31:24", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "NTRA261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.247, "open_interest": 53.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0032, "theta": -0.0019, "rho": -0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-06-01T15:46:36", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NTRA261120C00145000", "bid": 225.7, "bid_size": 2.0, "ask": 229.8, "ask_size": 1.0, "iv": 1.0664, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.2476, "theo": 227.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.26, "last_trade_time": "2026-04-08T10:58:50", "percent_change": 0.0, "prev_day_close": 218.550003051758}, {"option": "NTRA261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.2058, "open_interest": 3.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0039, "theta": -0.0023, "rho": -0.0005, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2025-11-07T14:14:11", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NTRA261120C00150000", "bid": 220.8, "bid_size": 2.0, "ask": 224.9, "ask_size": 1.0, "iv": 1.0481, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.2561, "theo": 222.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.38, "last_trade_time": "2026-08-07T12:03:00", "percent_change": 0.0, "prev_day_close": 213.650001525879}, {"option": "NTRA261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.166, "open_interest": 97.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0047, "theta": -0.0027, "rho": -0.0006, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-07-24T15:14:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NTRA261120C00155000", "bid": 215.8, "bid_size": 2.0, "ask": 220.0, "ask_size": 2.0, "iv": 1.0161, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.2645, "theo": 217.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.1, "last_trade_time": "2026-09-09T15:40:35", "percent_change": 0.0, "prev_day_close": 208.699996948242}, {"option": "NTRA261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.1318, "open_interest": 16.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0057, "theta": -0.0032, "rho": -0.0007, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-06-26T13:45:48", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NTRA261120C00160000", "bid": 210.9, "bid_size": 1.0, "ask": 215.0, "ask_size": 1.0, "iv": 0.985, "open_interest": 3.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.2729, "theo": 212.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 203.700004577637}, {"option": "NTRA261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.0946, "open_interest": 12.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0068, "theta": -0.0038, "rho": -0.0009, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-06-01T15:46:36", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NTRA261120C00165000", "bid": 206.0, "bid_size": 5.0, "ask": 209.9, "ask_size": 5.0, "iv": 0.9425, "open_interest": 2.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0081, "theta": 0.0, "rho": 0.2812, "theo": 207.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.96, "last_trade_time": "2026-08-21T12:37:01", "percent_change": 0.0, "prev_day_close": 198.800003051758}, {"option": "NTRA261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 1.0584, "open_interest": 38.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0081, "theta": -0.0046, "rho": -0.0011, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-31T15:28:54", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NTRA261120C00170000", "bid": 201.0, "bid_size": 5.0, "ask": 204.7, "ask_size": 5.0, "iv": 0.8731, "open_interest": 3.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0097, "theta": 0.0, "rho": 0.2896, "theo": 202.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.7, "last_trade_time": "2026-07-13T15:55:01", "percent_change": 0.0, "prev_day_close": 193.849998474121}, {"option": "NTRA261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.8602, "open_interest": 765.0, "volume": 315.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0054, "rho": -0.0013, "theo": 0.0647, "change": -0.995, "open": 0.3, "high": 0.3, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T10:51:06", "percent_change": -84.6808, "prev_day_close": 1.17499995231628}, {"option": "NTRA261120C00175000", "bid": 196.1, "bid_size": 5.0, "ask": 199.4, "ask_size": 5.0, "iv": 0.7966, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0117, "theta": 0.0, "rho": 0.2978, "theo": 197.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.5, "last_trade_time": "2026-08-14T09:43:08", "percent_change": 0.0, "prev_day_close": 188.899993896484}, {"option": "NTRA261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.9894, "open_interest": 26.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0064, "rho": -0.0016, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-05T11:13:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NTRA261120C00180000", "bid": 191.2, "bid_size": 5.0, "ask": 194.8, "ask_size": 5.0, "iv": 0.834, "open_interest": 6.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0139, "theta": 0.0, "rho": 0.306, "theo": 192.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-05-08T10:55:38", "percent_change": 0.0, "prev_day_close": 183.949996948242}, {"option": "NTRA261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.81, "open_interest": 1857.0, "volume": 803.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0075, "rho": -0.0019, "theo": 0.0964, "change": -0.8, "open": 0.35, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T10:20:14", "percent_change": -66.6667, "prev_day_close": 1.20000004768372}, {"option": "NTRA261120C00185000", "bid": 186.2, "bid_size": 5.0, "ask": 189.5, "ask_size": 5.0, "iv": 0.7506, "open_interest": 2.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0165, "theta": 0.0, "rho": 0.3142, "theo": 187.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-03-31T15:08:51", "percent_change": 0.0, "prev_day_close": 179.050003051758}, {"option": "NTRA261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.9311, "open_interest": 616.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0088, "rho": -0.0024, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-07T09:40:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NTRA261120C00190000", "bid": 181.3, "bid_size": 2.0, "ask": 185.3, "ask_size": 1.0, "iv": 0.824, "open_interest": 3.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0196, "theta": 0.0, "rho": 0.3222, "theo": 182.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.7, "last_trade_time": "2026-09-08T09:33:35", "percent_change": 0.0, "prev_day_close": 174.100006103516}, {"option": "NTRA261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.9028, "open_interest": 466.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0197, "theta": -0.0103, "rho": -0.0028, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-03T12:03:59", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NTRA261120C00195000", "bid": 176.4, "bid_size": 2.0, "ask": 180.4, "ask_size": 2.0, "iv": 0.8062, "open_interest": 8.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0232, "theta": 0.0, "rho": 0.3301, "theo": 177.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.9, "last_trade_time": "2026-09-08T09:31:29", "percent_change": 0.0, "prev_day_close": 169.25}, {"option": "NTRA261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.8845, "open_interest": 17.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0232, "theta": -0.012, "rho": -0.0034, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-17T10:57:42", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NTRA261120C00200000", "bid": 171.5, "bid_size": 1.0, "ask": 175.5, "ask_size": 2.0, "iv": 0.7879, "open_interest": 281.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.0273, "theta": 0.0, "rho": 0.3379, "theo": 172.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.69, "last_trade_time": "2026-09-11T15:55:00", "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "NTRA261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.8569, "open_interest": 1065.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0275, "theta": -0.014, "rho": -0.0041, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-16T10:44:34", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "NTRA261120C00210000", "bid": 161.6, "bid_size": 1.0, "ask": 165.6, "ask_size": 1.0, "iv": 0.7363, "open_interest": 213.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0003, "vega": 0.0376, "theta": 0.0, "rho": 0.3531, "theo": 163.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.7, "last_trade_time": "2026-09-15T10:32:42", "percent_change": 0.0, "prev_day_close": 154.099998474121}, {"option": "NTRA261120P00210000", "bid": 0.2, "bid_size": 5.0, "ask": 1.85, "ask_size": 2.0, "iv": 0.7625, "open_interest": 2015.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.0377, "theta": -0.019, "rho": -0.006, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T15:29:42", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "NTRA261120C00220000", "bid": 151.8, "bid_size": 2.0, "ask": 155.9, "ask_size": 1.0, "iv": 0.7059, "open_interest": 269.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0004, "vega": 0.0512, "theta": -0.0058, "rho": 0.3676, "theo": 153.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.1, "last_trade_time": "2026-09-04T11:57:23", "percent_change": 0.0, "prev_day_close": 144.25}, {"option": "NTRA261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.6568, "open_interest": 281.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0004, "vega": 0.0514, "theta": -0.0253, "rho": -0.0085, "theo": 0.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T11:59:21", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NTRA261120C00230000", "bid": 142.1, "bid_size": 2.0, "ask": 145.8, "ask_size": 2.0, "iv": 0.6565, "open_interest": 205.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0005, "vega": 0.0686, "theta": -0.015, "rho": 0.381, "theo": 143.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.35, "last_trade_time": "2026-09-01T14:36:18", "percent_change": 0.0, "prev_day_close": 134.550003051758}, {"option": "NTRA261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.5922, "open_interest": 5.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0005, "vega": 0.0689, "theta": -0.0334, "rho": -0.012, "theo": 0.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-07-01T13:31:54", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "NTRA261120C00240000", "bid": 132.4, "bid_size": 2.0, "ask": 136.3, "ask_size": 2.0, "iv": 0.6377, "open_interest": 467.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0007, "vega": 0.0903, "theta": -0.0262, "rho": 0.3932, "theo": 133.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.25, "last_trade_time": "2026-09-15T10:32:42", "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "NTRA261120P00240000", "bid": 0.1, "bid_size": 2.0, "ask": 2.9, "ask_size": 2.0, "iv": 0.6512, "open_interest": 49.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0007, "vega": 0.0911, "theta": -0.0433, "rho": -0.0167, "theo": 0.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-02T12:39:29", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "NTRA261120C00250000", "bid": 122.8, "bid_size": 5.0, "ask": 125.8, "ask_size": 10.0, "iv": 0.5762, "open_interest": 506.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0009, "vega": 0.1172, "theta": -0.0394, "rho": 0.4036, "theo": 124.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.41, "last_trade_time": "2026-09-18T11:43:13", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "NTRA261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.596, "open_interest": 20.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0009, "vega": 0.1177, "theta": -0.0554, "rho": -0.023, "theo": 1.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-15T15:28:17", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "NTRA261120C00260000", "bid": 113.3, "bid_size": 4.0, "ask": 117.3, "ask_size": 2.0, "iv": 0.595, "open_interest": 201.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0011, "vega": 0.1495, "theta": -0.0549, "rho": 0.4121, "theo": 114.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.69, "last_trade_time": "2026-09-11T15:55:00", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "NTRA261120P00260000", "bid": 0.45, "bid_size": 2.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.5487, "open_interest": 7.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0011, "vega": 0.1501, "theta": -0.0697, "rho": -0.0309, "theo": 1.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T09:58:02", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "NTRA261120C00270000", "bid": 104.0, "bid_size": 6.0, "ask": 107.1, "ask_size": 10.0, "iv": 0.5541, "open_interest": 596.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0014, "vega": 0.1871, "theta": -0.0724, "rho": 0.4181, "theo": 105.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-09-14T09:48:33", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "NTRA261120P00270000", "bid": 1.6, "bid_size": 10.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.5609, "open_interest": 2.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0014, "vega": 0.1879, "theta": -0.0862, "rho": -0.041, "theo": 2.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-16T11:24:37", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "NTRA261120C00280000", "bid": 94.9, "bid_size": 5.0, "ask": 97.6, "ask_size": 5.0, "iv": 0.535, "open_interest": 68.0, "volume": 10.0, "delta": 0.9172, "gamma": 0.0018, "vega": 0.2295, "theta": -0.092, "rho": 0.4214, "theo": 96.6919, "change": 7.05, "open": 95.0, "high": 95.0, "low": 95.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-09-21T10:36:33", "percent_change": 8.01592, "prev_day_close": 87.9500007629394}, {"option": "NTRA261120P00280000", "bid": 2.6, "bid_size": 10.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.553, "open_interest": 24.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0018, "vega": 0.231, "theta": -0.1046, "rho": -0.0536, "theo": 3.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T13:05:33", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "NTRA261120C00290000", "bid": 86.1, "bid_size": 6.0, "ask": 90.0, "ask_size": 10.0, "iv": 0.5522, "open_interest": 57.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0022, "vega": 0.2762, "theta": -0.1131, "rho": 0.4215, "theo": 87.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.7, "last_trade_time": "2026-09-18T15:20:03", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "NTRA261120P00290000", "bid": 3.5, "bid_size": 11.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.5379, "open_interest": 14.0, "volume": 3.0, "delta": -0.1062, "gamma": 0.0022, "vega": 0.2776, "theta": -0.1246, "rho": -0.0692, "theo": 4.5606, "change": -1.04, "open": 5.8, "high": 5.8, "low": 4.38, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-09-21T10:42:24", "percent_change": -18.5714, "prev_day_close": 5.59999990463257}, {"option": "NTRA261120C00300000", "bid": 77.6, "bid_size": 5.0, "ask": 80.6, "ask_size": 10.0, "iv": 0.5294, "open_interest": 97.0, "volume": 1.0, "delta": 0.8657, "gamma": 0.0026, "vega": 0.326, "theta": -0.1352, "rho": 0.4181, "theo": 79.4664, "change": 6.35, "open": 77.85, "high": 77.85, "low": 77.85, "tick": "up", "last_trade_price": 77.85, "last_trade_time": "2026-09-21T13:54:07", "percent_change": 8.88112, "prev_day_close": 71.5}, {"option": "NTRA261120P00300000", "bid": 5.0, "bid_size": 10.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.5386, "open_interest": 64.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0026, "vega": 0.3268, "theta": -0.1456, "rho": -0.0872, "theo": 6.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-09-18T13:59:40", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NTRA261120C00310000", "bid": 69.5, "bid_size": 6.0, "ask": 72.4, "ask_size": 10.0, "iv": 0.5236, "open_interest": 107.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0031, "vega": 0.377, "theta": -0.1576, "rho": 0.4112, "theo": 71.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.54, "last_trade_time": "2026-08-20T15:32:47", "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "NTRA261120P00310000", "bid": 6.1, "bid_size": 10.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.5359, "open_interest": 4.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0031, "vega": 0.3782, "theta": -0.1669, "rho": -0.1079, "theo": 7.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.27, "last_trade_time": "2026-09-17T15:38:39", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NTRA261120C00320000", "bid": 61.7, "bid_size": 6.0, "ask": 65.4, "ask_size": 10.0, "iv": 0.5265, "open_interest": 57.0, "volume": 4.0, "delta": 0.7961, "gamma": 0.0035, "vega": 0.4269, "theta": -0.1793, "rho": 0.4007, "theo": 63.6797, "change": 4.7, "open": 61.3, "high": 61.3, "low": 61.3, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-09-21T11:13:17", "percent_change": 8.30389, "prev_day_close": 56.6000003814697}, {"option": "NTRA261120P00320000", "bid": 9.5, "bid_size": 6.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.5364, "open_interest": 21.0, "volume": 8.0, "delta": -0.2043, "gamma": 0.0036, "vega": 0.4284, "theta": -0.1877, "rho": -0.1315, "theo": 10.1075, "change": -2.05, "open": 10.26, "high": 10.44, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-09-21T13:22:25", "percent_change": -16.8033, "prev_day_close": 12.2000002861023}, {"option": "NTRA261120C00330000", "bid": 54.5, "bid_size": 10.0, "ask": 58.0, "ask_size": 10.0, "iv": 0.5208, "open_interest": 43.0, "volume": 1.0, "delta": 0.7549, "gamma": 0.004, "vega": 0.4738, "theta": -0.1994, "rho": 0.3868, "theo": 56.4442, "change": 5.2, "open": 55.05, "high": 55.05, "low": 55.05, "tick": "up", "last_trade_price": 55.05, "last_trade_time": "2026-09-21T13:54:07", "percent_change": 10.4313, "prev_day_close": 49.8500003814697}, {"option": "NTRA261120P00330000", "bid": 12.2, "bid_size": 10.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.5342, "open_interest": 39.0, "volume": 5.0, "delta": -0.2459, "gamma": 0.004, "vega": 0.4762, "theta": -0.2069, "rho": -0.157, "theo": 12.8107, "change": -2.2, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-21T13:22:25", "percent_change": -14.5695, "prev_day_close": 15.1000003814697}, {"option": "NTRA261120C00340000", "bid": 47.9, "bid_size": 5.0, "ask": 50.6, "ask_size": 5.0, "iv": 0.5122, "open_interest": 230.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0043, "vega": 0.5158, "theta": -0.2172, "rho": 0.3695, "theo": 49.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.02, "last_trade_time": "2026-09-17T10:01:06", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "NTRA261120P00340000", "bid": 14.8, "bid_size": 11.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.5285, "open_interest": 18.0, "volume": 1.0, "delta": -0.2911, "gamma": 0.0044, "vega": 0.517, "theta": -0.2238, "rho": -0.1856, "theo": 16.01, "change": -2.6, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-21T10:26:40", "percent_change": -13.6126, "prev_day_close": 19.1000003814697}, {"option": "NTRA261120C00350000", "bid": 41.7, "bid_size": 7.0, "ask": 45.2, "ask_size": 11.0, "iv": 0.5172, "open_interest": 1073.0, "volume": 1.0, "delta": 0.6625, "gamma": 0.0047, "vega": 0.5507, "theta": -0.2318, "rho": 0.3495, "theo": 43.4678, "change": 4.3, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-21T09:45:47", "percent_change": 11.4058, "prev_day_close": 37.6999988555908}, {"option": "NTRA261120P00350000", "bid": 18.8, "bid_size": 10.0, "ask": 21.9, "ask_size": 7.0, "iv": 0.5286, "open_interest": 23.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0047, "vega": 0.5518, "theta": -0.2376, "rho": -0.2136, "theo": 19.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-09-18T14:45:53", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "NTRA261120C00360000", "bid": 36.2, "bid_size": 6.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.5159, "open_interest": 96.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0049, "vega": 0.5769, "theta": -0.2427, "rho": 0.3274, "theo": 37.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-09-17T12:50:43", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "NTRA261120P00360000", "bid": 23.1, "bid_size": 11.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.5268, "open_interest": 10.0, "volume": 6.0, "delta": -0.3896, "gamma": 0.005, "vega": 0.5778, "theta": -0.2477, "rho": -0.2425, "theo": 23.9939, "change": -2.28, "open": 24.88, "high": 25.82, "low": 24.88, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-09-21T13:35:24", "percent_change": -8.11388, "prev_day_close": 28.1000003814697}, {"option": "NTRA261120C00370000", "bid": 31.1, "bid_size": 6.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.5102, "open_interest": 70.0, "volume": 2.0, "delta": 0.5621, "gamma": 0.0051, "vega": 0.5938, "theta": -0.2494, "rho": 0.3038, "theo": 32.6124, "change": 3.86, "open": 31.15, "high": 32.06, "low": 31.15, "tick": "up", "last_trade_price": 32.06, "last_trade_time": "2026-09-21T13:54:07", "percent_change": 13.6879, "prev_day_close": 28.1999998092651}, {"option": "NTRA261120P00370000", "bid": 27.5, "bid_size": 10.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.5196, "open_interest": 4.0, "volume": 1.0, "delta": -0.4411, "gamma": 0.0052, "vega": 0.5939, "theta": -0.2537, "rho": -0.2705, "theo": 28.7982, "change": -3.54, "open": 29.81, "high": 29.81, "low": 29.81, "tick": "down", "last_trade_price": 29.81, "last_trade_time": "2026-09-21T09:46:29", "percent_change": -10.6147, "prev_day_close": 33.3500003814697}, {"option": "NTRA261120C00380000", "bid": 26.5, "bid_size": 6.0, "ask": 29.3, "ask_size": 5.0, "iv": 0.5086, "open_interest": 39.0, "volume": 3.0, "delta": 0.5113, "gamma": 0.0052, "vega": 0.6009, "theta": -0.252, "rho": 0.2788, "theo": 27.986, "change": 2.75, "open": 27.6, "high": 27.6, "low": 26.85, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-09-21T13:21:08", "percent_change": 11.4108, "prev_day_close": 24.0999994277954}, {"option": "NTRA261120P00380000", "bid": 32.9, "bid_size": 10.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.5192, "open_interest": 1.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0052, "vega": 0.6002, "theta": -0.2556, "rho": -0.2989, "theo": 34.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.6, "last_trade_time": "2026-08-03T09:42:20", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "NTRA261120C00390000", "bid": 22.4, "bid_size": 5.0, "ask": 25.3, "ask_size": 5.0, "iv": 0.5079, "open_interest": 13.0, "volume": 2.0, "delta": 0.4613, "gamma": 0.0052, "vega": 0.5984, "theta": -0.2505, "rho": 0.2537, "theo": 23.8747, "change": 3.25, "open": 23.9, "high": 23.9, "low": 23.9, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-21T12:18:44", "percent_change": 15.7385, "prev_day_close": 20.6500005722046}, {"option": "NTRA261120P00390000", "bid": 39.1, "bid_size": 10.0, "ask": 42.4, "ask_size": 7.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.0052, "vega": 0.5963, "theta": -0.2534, "rho": -0.3223, "theo": 40.0182, "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": 45.5}, {"option": "NTRA261120C00400000", "bid": 18.7, "bid_size": 7.0, "ask": 21.4, "ask_size": 10.0, "iv": 0.5035, "open_interest": 26.0, "volume": 9.0, "delta": 0.4129, "gamma": 0.0051, "vega": 0.5871, "theta": -0.2453, "rho": 0.229, "theo": 20.2551, "change": 2.67, "open": 19.4, "high": 19.97, "low": 18.3, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-09-21T13:54:07", "percent_change": 15.4335, "prev_day_close": 17.3000001907349}, {"option": "NTRA261120P00400000", "bid": 44.8, "bid_size": 10.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0052, "vega": 0.5826, "theta": -0.2475, "rho": -0.3438, "theo": 46.3894, "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": 52.3999996185303}, {"option": "NTRA261120C00410000", "bid": 15.5, "bid_size": 5.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.4999, "open_interest": 4.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0049, "vega": 0.5677, "theta": -0.2368, "rho": 0.2046, "theo": 17.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.31, "last_trade_time": "2026-09-18T13:12:04", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "NTRA261120P00410000", "bid": 51.6, "bid_size": 10.0, "ask": 55.4, "ask_size": 6.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.005, "vega": 0.5622, "theta": -0.2384, "rho": -0.3626, "theo": 53.2297, "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": 59.5500011444092}, {"option": "NTRA261120C00420000", "bid": 12.8, "bid_size": 10.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.4995, "open_interest": 29.0, "volume": 1.0, "delta": 0.3235, "gamma": 0.0047, "vega": 0.5419, "theta": -0.2256, "rho": 0.1815, "theo": 14.358, "change": 1.9, "open": 13.85, "high": 13.85, "low": 13.85, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-09-21T13:21:08", "percent_change": 15.8996, "prev_day_close": 11.9499998092651}, {"option": "NTRA261120P00420000", "bid": 59.4, "bid_size": 10.0, "ask": 62.5, "ask_size": 3.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0048, "vega": 0.5332, "theta": -0.2266, "rho": -0.3742, "theo": 60.5079, "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": 67.0499992370606}, {"option": "NTRA261120C00430000", "bid": 10.7, "bid_size": 13.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.5066, "open_interest": 0.0, "volume": 3.0, "delta": 0.2835, "gamma": 0.0044, "vega": 0.5112, "theta": -0.2124, "rho": 0.16, "theo": 12.0058, "change": 1.8, "open": 10.3, "high": 11.65, "low": 10.3, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-09-21T13:34:26", "percent_change": 18.2741, "prev_day_close": 9.84999990463257}, {"option": "NTRA261120P00430000", "bid": 66.2, "bid_size": 5.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0046, "vega": 0.498, "theta": -0.2127, "rho": -0.3836, "theo": 68.1791, "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": 75.0499992370606}, {"option": "NTRA261120C00440000", "bid": 9.2, "bid_size": 10.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.5077, "open_interest": 0.0, "volume": 2.0, "delta": 0.2468, "gamma": 0.0041, "vega": 0.4765, "theta": -0.1977, "rho": 0.1397, "theo": 9.998, "change": 1.31, "open": 9.51, "high": 9.51, "low": 9.51, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-09-21T13:54:07", "percent_change": 15.9756, "prev_day_close": 8.20000004768372}, {"option": "NTRA261120P00440000", "bid": 74.6, "bid_size": 10.0, "ask": 77.9, "ask_size": 6.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0043, "vega": 0.4614, "theta": -0.1975, "rho": -0.3867, "theo": 76.2058, "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": 83.1499977111816}, {"option": "NTRA261120C00450000", "bid": 6.2, "bid_size": 6.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.493, "open_interest": 5.0, "volume": 1.0, "delta": 0.2136, "gamma": 0.0038, "vega": 0.44, "theta": -0.1821, "rho": 0.1215, "theo": 8.2944, "change": 1.0, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T13:26:32", "percent_change": 14.9254, "prev_day_close": 6.70000004768372}, {"option": "NTRA261120P00450000", "bid": 83.1, "bid_size": 5.0, "ask": 86.2, "ask_size": 6.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.004, "vega": 0.42, "theta": -0.1813, "rho": -0.3813, "theo": 84.551, "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": 91.7000007629394}, {"option": "NTRA261120C00460000", "bid": 4.7, "bid_size": 10.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0035, "vega": 0.4023, "theta": -0.1662, "rho": 0.105, "theo": 6.8589, "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": 5.40000009536743}, {"option": "NTRA261120P00460000", "bid": 91.7, "bid_size": 10.0, "ask": 94.7, "ask_size": 6.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0037, "vega": 0.3773, "theta": -0.1649, "rho": -0.3757, "theo": 93.1739, "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": 100.450000762939}, {"option": "NTRA261120C00470000", "bid": 3.4, "bid_size": 13.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.4862, "open_interest": 6.0, "volume": 1.0, "delta": 0.1576, "gamma": 0.0031, "vega": 0.3645, "theta": -0.1504, "rho": 0.0901, "theo": 5.6541, "change": -0.525, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T09:30:15", "percent_change": -14.8936, "prev_day_close": 3.52500009536743}, {"option": "NTRA261120P00470000", "bid": 100.5, "bid_size": 10.0, "ask": 103.6, "ask_size": 6.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0034, "vega": 0.3342, "theta": -0.1482, "rho": -0.3628, "theo": 102.042, "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": 109.549999237061}, {"option": "NTRA261120C00480000", "bid": 2.4, "bid_size": 10.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0028, "vega": 0.3281, "theta": -0.135, "rho": 0.0771, "theo": 4.6489, "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": 3.50000011920929}, {"option": "NTRA261120P00480000", "bid": 108.9, "bid_size": 10.0, "ask": 112.6, "ask_size": 6.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0031, "vega": 0.2914, "theta": -0.1326, "rho": -0.3487, "theo": 111.1162, "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": 118.850002288818}, {"option": "NTRA261120C00490000", "bid": 1.55, "bid_size": 2.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0025, "vega": 0.2927, "theta": -0.1204, "rho": 0.0656, "theo": 3.8133, "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": 2.97500002384186}, {"option": "NTRA261120P00490000", "bid": 118.1, "bid_size": 2.0, "ask": 121.9, "ask_size": 4.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0028, "vega": 0.2502, "theta": -0.1167, "rho": -0.3149, "theo": 120.3812, "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": 128.25}, {"option": "NTRA261120C00500000", "bid": 0.8, "bid_size": 11.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0022, "vega": 0.26, "theta": -0.1066, "rho": 0.0557, "theo": 3.1214, "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": 2.34999990463257}, {"option": "NTRA261120P00500000", "bid": 127.2, "bid_size": 2.0, "ask": 131.4, "ask_size": 3.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0025, "vega": 0.2101, "theta": -0.1039, "rho": -0.2933, "theo": 129.8002, "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": 137.949996948242}, {"option": "NTRA261218C00100000", "bid": 270.6, "bid_size": 2.0, "ask": 274.7, "ask_size": 1.0, "iv": 1.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.2439, "theo": 272.1502, "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": 263.650009155273}, {"option": "NTRA261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0025, "theta": -0.0011, "rho": -0.0004, "theo": 0.0156, "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": "NTRA261218C00105000", "bid": 265.7, "bid_size": 2.0, "ask": 269.8, "ask_size": 1.0, "iv": 1.1868, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.2567, "theo": 267.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.2, "last_trade_time": "2026-07-23T09:31:52", "percent_change": 0.0, "prev_day_close": 258.700012207031}, {"option": "NTRA261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.003, "theta": -0.0013, "rho": -0.0004, "theo": 0.0188, "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": "NTRA261218C00110000", "bid": 260.7, "bid_size": 2.0, "ask": 264.8, "ask_size": 1.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.2693, "theo": 262.2699, "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": 253.75}, {"option": "NTRA261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.2638, "open_interest": 15.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0036, "theta": -0.0015, "rho": -0.0005, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-05-26T15:06:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTRA261218C00115000", "bid": 255.8, "bid_size": 2.0, "ask": 259.9, "ask_size": 1.0, "iv": 1.1027, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.2819, "theo": 257.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-07-27T09:51:15", "percent_change": 0.0, "prev_day_close": 248.800003051758}, {"option": "NTRA261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0043, "theta": -0.0018, "rho": -0.0006, "theo": 0.0271, "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": "NTRA261218C00120000", "bid": 250.8, "bid_size": 2.0, "ask": 255.0, "ask_size": 1.0, "iv": 1.0634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.2943, "theo": 252.3931, "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": 243.899993896484}, {"option": "NTRA261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0051, "theta": -0.0021, "rho": -0.0008, "theo": 0.0326, "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": "NTRA261218C00125000", "bid": 245.9, "bid_size": 1.0, "ask": 250.0, "ask_size": 1.0, "iv": 1.0257, "open_interest": 2.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.3066, "theo": 247.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.0, "last_trade_time": "2026-08-07T09:35:56", "percent_change": 0.0, "prev_day_close": 238.949996948242}, {"option": "NTRA261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.1391, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.006, "theta": -0.0024, "rho": -0.0009, "theo": 0.0391, "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": 1.10000002384186}, {"option": "NTRA261218C00130000", "bid": 240.9, "bid_size": 2.0, "ask": 245.1, "ask_size": 1.0, "iv": 0.9895, "open_interest": 1.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0072, "theta": 0.0, "rho": 0.3188, "theo": 242.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-07-31T10:20:26", "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "NTRA261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0072, "theta": -0.0028, "rho": -0.0011, "theo": 0.0468, "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": 1.10000002384186}, {"option": "NTRA261218C00135000", "bid": 236.0, "bid_size": 2.0, "ask": 240.1, "ask_size": 1.0, "iv": 0.9547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0085, "theta": 0.0, "rho": 0.331, "theo": 237.5869, "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": 229.0}, {"option": "NTRA261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.0644, "open_interest": 33.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0085, "theta": -0.0033, "rho": -0.0013, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-07-29T13:42:56", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NTRA261218C00140000", "bid": 231.1, "bid_size": 1.0, "ask": 235.2, "ask_size": 1.0, "iv": 0.9333, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.01, "theta": 0.0, "rho": 0.343, "theo": 232.6547, "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": 224.150001525879}, {"option": "NTRA261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.01, "theta": -0.0038, "rho": -0.0016, "theo": 0.0671, "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": 1.10000002384186}, {"option": "NTRA261218C00145000", "bid": 226.1, "bid_size": 2.0, "ask": 230.2, "ask_size": 1.0, "iv": 0.8889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0118, "theta": 0.0, "rho": 0.3551, "theo": 227.7246, "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": 219.199996948242}, {"option": "NTRA261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.9953, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0118, "theta": -0.0045, "rho": -0.0019, "theo": 0.0801, "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": 1.125}, {"option": "NTRA261218C00150000", "bid": 221.2, "bid_size": 2.0, "ask": 225.3, "ask_size": 1.0, "iv": 0.8693, "open_interest": 4.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0138, "theta": 0.0, "rho": 0.367, "theo": 222.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-08-07T09:41:05", "percent_change": 0.0, "prev_day_close": 214.349998474121}, {"option": "NTRA261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.9626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0052, "rho": -0.0023, "theo": 0.0957, "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": 1.125}, {"option": "NTRA261218C00155000", "bid": 216.3, "bid_size": 1.0, "ask": 220.4, "ask_size": 1.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0162, "theta": 0.0, "rho": 0.3789, "theo": 217.8722, "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": 209.25}, {"option": "NTRA261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.931, "open_interest": 3.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0162, "theta": -0.006, "rho": -0.0027, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T09:46:22", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NTRA261218C00160000", "bid": 211.3, "bid_size": 2.0, "ask": 215.4, "ask_size": 1.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0189, "theta": 0.0, "rho": 0.3907, "theo": 212.9508, "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": 204.400001525879}, {"option": "NTRA261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9004, "open_interest": 12.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.019, "theta": -0.0069, "rho": -0.0033, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-13T15:14:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NTRA261218C00165000", "bid": 206.4, "bid_size": 2.0, "ask": 210.5, "ask_size": 1.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0221, "theta": 0.0, "rho": 0.4023, "theo": 208.0333, "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": 199.5}, {"option": "NTRA261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8707, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0079, "rho": -0.0039, "theo": 0.1618, "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": 1.17499995231628}, {"option": "NTRA261218C00170000", "bid": 201.5, "bid_size": 2.0, "ask": 205.6, "ask_size": 1.0, "iv": 0.7731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0257, "theta": 0.0, "rho": 0.4139, "theo": 203.1205, "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": 194.600006103516}, {"option": "NTRA261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0257, "theta": -0.0091, "rho": -0.0046, "theo": 0.1923, "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": 1.20000004768372}, {"option": "NTRA261218C00175000", "bid": 196.6, "bid_size": 2.0, "ask": 200.6, "ask_size": 1.0, "iv": 0.746, "open_interest": 2.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0298, "theta": 0.0, "rho": 0.4254, "theo": 198.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-08-11T09:34:09", "percent_change": 0.0, "prev_day_close": 189.75}, {"option": "NTRA261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8172, "open_interest": 3.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0299, "theta": -0.0105, "rho": -0.0054, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-13T13:18:33", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NTRA261218C00180000", "bid": 191.7, "bid_size": 2.0, "ask": 195.7, "ask_size": 1.0, "iv": 0.7282, "open_interest": 1.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0345, "theta": 0.0, "rho": 0.4366, "theo": 193.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-08-11T09:32:04", "percent_change": 0.0, "prev_day_close": 184.75}, {"option": "NTRA261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.79, "open_interest": 35.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0348, "theta": -0.012, "rho": -0.0064, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-25T09:43:22", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NTRA261218C00185000", "bid": 186.8, "bid_size": 2.0, "ask": 190.8, "ask_size": 1.0, "iv": 0.7104, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0398, "theta": 0.0, "rho": 0.4478, "theo": 188.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.5, "last_trade_time": "2026-08-12T09:48:13", "percent_change": 0.0, "prev_day_close": 179.899993896484}, {"option": "NTRA261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7664, "open_interest": 1.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.04, "theta": -0.0137, "rho": -0.0076, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-07-10T09:31:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NTRA261218C00190000", "bid": 181.9, "bid_size": 2.0, "ask": 185.9, "ask_size": 1.0, "iv": 0.6926, "open_interest": 1.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0002, "vega": 0.0458, "theta": 0.0, "rho": 0.4587, "theo": 183.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-08-07T09:35:56", "percent_change": 0.0, "prev_day_close": 174.949996948242}, {"option": "NTRA261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.7433, "open_interest": 41.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0002, "vega": 0.0461, "theta": -0.0156, "rho": -0.0089, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-25T10:05:32", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NTRA261218C00195000", "bid": 177.0, "bid_size": 1.0, "ask": 181.1, "ask_size": 1.0, "iv": 0.6815, "open_interest": 2.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0002, "vega": 0.0527, "theta": -0.0022, "rho": 0.4694, "theo": 178.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.8, "last_trade_time": "2026-06-25T09:36:22", "percent_change": 0.0, "prev_day_close": 170.100006103516}, {"option": "NTRA261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0002, "vega": 0.0531, "theta": -0.0177, "rho": -0.0104, "theo": 0.4461, "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": 1.32500004768372}, {"option": "NTRA261218C00200000", "bid": 172.1, "bid_size": 1.0, "ask": 176.2, "ask_size": 1.0, "iv": 0.6633, "open_interest": 12.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0003, "vega": 0.0603, "theta": -0.005, "rho": 0.4798, "theo": 173.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.57, "last_trade_time": "2026-08-25T15:58:11", "percent_change": 0.0, "prev_day_close": 165.199996948242}, {"option": "NTRA261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6986, "open_interest": 15.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0003, "vega": 0.0606, "theta": -0.0201, "rho": -0.0122, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-25T09:50:29", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NTRA261218C00210000", "bid": 162.4, "bid_size": 2.0, "ask": 166.5, "ask_size": 1.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.0784, "theta": -0.0113, "rho": 0.4999, "theo": 164.1049, "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": 155.550003051758}, {"option": "NTRA261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.079, "theta": -0.0256, "rho": -0.0165, "theo": 0.725, "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": 1.47500002384186}, {"option": "NTRA261218C00220000", "bid": 152.9, "bid_size": 5.0, "ask": 155.9, "ask_size": 5.0, "iv": 0.576, "open_interest": 3.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0005, "vega": 0.1005, "theta": -0.0188, "rho": 0.5185, "theo": 154.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2026-08-25T13:19:11", "percent_change": 0.0, "prev_day_close": 145.899993896484}, {"option": "NTRA261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.62, "open_interest": 13.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0005, "vega": 0.101, "theta": -0.0323, "rho": -0.0222, "theo": 0.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-08-20T10:05:32", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NTRA261218C00230000", "bid": 143.3, "bid_size": 7.0, "ask": 146.3, "ask_size": 5.0, "iv": 0.5601, "open_interest": 9.0, "volume": 1.0, "delta": 0.9682, "gamma": 0.0007, "vega": 0.1274, "theta": -0.0276, "rho": 0.5353, "theo": 144.9563, "change": 4.5, "open": 140.9, "high": 140.9, "low": 140.9, "tick": "up", "last_trade_price": 140.9, "last_trade_time": "2026-09-21T09:37:13", "percent_change": 3.29912, "prev_day_close": 136.399993896484}, {"option": "NTRA261218P00230000", "bid": 0.1, "bid_size": 10.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.5922, "open_interest": 49.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0007, "vega": 0.1279, "theta": -0.0403, "rho": -0.0295, "theo": 1.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-26T10:23:22", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "NTRA261218C00240000", "bid": 133.8, "bid_size": 5.0, "ask": 137.4, "ask_size": 10.0, "iv": 0.5669, "open_interest": 3.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0008, "vega": 0.1591, "theta": -0.0377, "rho": 0.55, "theo": 135.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-07-24T09:36:04", "percent_change": 0.0, "prev_day_close": 126.949996948242}, {"option": "NTRA261218P00240000", "bid": 0.05, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.5597, "open_interest": 17.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0008, "vega": 0.1603, "theta": -0.0496, "rho": -0.0388, "theo": 1.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-15T14:59:42", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "NTRA261218C00250000", "bid": 124.5, "bid_size": 4.0, "ask": 128.6, "ask_size": 4.0, "iv": 0.5681, "open_interest": 8.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.001, "vega": 0.1957, "theta": -0.0491, "rho": 0.5623, "theo": 126.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-07T09:39:42", "percent_change": 0.0, "prev_day_close": 117.649997711182}, {"option": "NTRA261218P00250000", "bid": 0.75, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.5475, "open_interest": 210.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0011, "vega": 0.1968, "theta": -0.0602, "rho": -0.0502, "theo": 2.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-10T09:31:18", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "NTRA261218C00260000", "bid": 115.4, "bid_size": 2.0, "ask": 119.5, "ask_size": 6.0, "iv": 0.557, "open_interest": 8.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0013, "vega": 0.2375, "theta": -0.0617, "rho": 0.5715, "theo": 117.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.7, "last_trade_time": "2026-08-07T11:06:00", "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "NTRA261218P00260000", "bid": 1.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5372, "open_interest": 2.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0013, "vega": 0.2386, "theta": -0.0722, "rho": -0.0644, "theo": 3.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T09:33:56", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "NTRA261218C00270000", "bid": 106.4, "bid_size": 2.0, "ask": 110.4, "ask_size": 2.0, "iv": 0.5422, "open_interest": 3.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0016, "vega": 0.2838, "theta": -0.0755, "rho": 0.5775, "theo": 108.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-08-07T10:34:30", "percent_change": 0.0, "prev_day_close": 99.4000015258789}, {"option": "NTRA261218P00270000", "bid": 2.25, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.5282, "open_interest": 3.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0016, "vega": 0.2856, "theta": -0.0852, "rho": -0.0812, "theo": 4.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-10T09:43:32", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "NTRA261218C00280000", "bid": 97.8, "bid_size": 2.0, "ask": 101.5, "ask_size": 2.0, "iv": 0.5315, "open_interest": 2.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0019, "vega": 0.3335, "theta": -0.0901, "rho": 0.58, "theo": 99.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.37, "last_trade_time": "2026-08-19T10:47:45", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "NTRA261218P00280000", "bid": 3.7, "bid_size": 10.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.5267, "open_interest": 224.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0019, "vega": 0.3354, "theta": -0.0992, "rho": -0.101, "theo": 5.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-18T12:16:49", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NTRA261218C00290000", "bid": 89.4, "bid_size": 2.0, "ask": 93.0, "ask_size": 2.0, "iv": 0.523, "open_interest": 1.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0022, "vega": 0.3862, "theta": -0.1053, "rho": 0.5784, "theo": 91.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.25, "last_trade_time": "2026-09-17T11:28:43", "percent_change": 0.0, "prev_day_close": 82.8000030517578}, {"option": "NTRA261218P00290000", "bid": 5.0, "bid_size": 2.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.5214, "open_interest": 60.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0022, "vega": 0.3882, "theta": -0.1138, "rho": -0.1241, "theo": 6.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-17T12:28:16", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NTRA261218C00300000", "bid": 81.3, "bid_size": 4.0, "ask": 85.0, "ask_size": 3.0, "iv": 0.5176, "open_interest": 15.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0025, "vega": 0.4402, "theta": -0.1207, "rho": 0.5728, "theo": 83.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.91, "last_trade_time": "2026-09-17T12:28:16", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "NTRA261218P00300000", "bid": 6.7, "bid_size": 2.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.5127, "open_interest": 2.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0026, "vega": 0.4426, "theta": -0.1285, "rho": -0.1508, "theo": 8.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.31, "last_trade_time": "2026-09-15T12:39:41", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NTRA261218C00310000", "bid": 73.6, "bid_size": 5.0, "ask": 76.2, "ask_size": 5.0, "iv": 0.5013, "open_interest": 1.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0029, "vega": 0.4934, "theta": -0.1358, "rho": 0.5633, "theo": 75.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-06-25T09:31:13", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "NTRA261218P00310000", "bid": 9.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.5121, "open_interest": 1.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0029, "vega": 0.4959, "theta": -0.143, "rho": -0.1797, "theo": 10.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.46, "last_trade_time": "2026-09-15T12:39:41", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "NTRA261218C00320000", "bid": 66.2, "bid_size": 6.0, "ask": 69.7, "ask_size": 10.0, "iv": 0.5046, "open_interest": 22.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0032, "vega": 0.545, "theta": -0.15, "rho": 0.5496, "theo": 67.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-09-03T11:18:37", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "NTRA261218P00320000", "bid": 12.3, "bid_size": 5.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5086, "open_interest": 6.0, "volume": 5.0, "delta": -0.2247, "gamma": 0.0033, "vega": 0.5474, "theta": -0.1568, "rho": -0.2116, "theo": 13.4771, "change": -3.25, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-21T09:30:24", "percent_change": -21.0356, "prev_day_close": 15.4500002861023}, {"option": "NTRA261218C00330000", "bid": 59.3, "bid_size": 5.0, "ask": 62.3, "ask_size": 10.0, "iv": 0.4966, "open_interest": 13.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0035, "vega": 0.5926, "theta": -0.1631, "rho": 0.5322, "theo": 61.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-09-14T09:45:22", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "NTRA261218P00330000", "bid": 15.5, "bid_size": 5.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.5064, "open_interest": 16.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.0036, "vega": 0.5949, "theta": -0.1692, "rho": -0.2461, "theo": 16.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.45, "last_trade_time": "2026-09-18T13:59:40", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "NTRA261218C00340000", "bid": 52.8, "bid_size": 2.0, "ask": 56.5, "ask_size": 4.0, "iv": 0.4985, "open_interest": 4.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0038, "vega": 0.6344, "theta": -0.1746, "rho": 0.5116, "theo": 54.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.7, "last_trade_time": "2026-09-10T15:39:29", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "NTRA261218P00340000", "bid": 17.6, "bid_size": 2.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.4923, "open_interest": 6.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.0039, "vega": 0.6367, "theta": -0.1802, "rho": -0.2813, "theo": 19.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-09-14T15:30:20", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "NTRA261218C00350000", "bid": 46.8, "bid_size": 6.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.4956, "open_interest": 33.0, "volume": 0.0, "delta": 0.6577, "gamma": 0.004, "vega": 0.6698, "theta": -0.184, "rho": 0.4876, "theo": 48.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-15T10:18:27", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "NTRA261218P00350000", "bid": 22.8, "bid_size": 10.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.4997, "open_interest": 5.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0041, "vega": 0.6716, "theta": -0.1892, "rho": -0.3177, "theo": 23.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-09-16T10:59:29", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "NTRA261218C00360000", "bid": 41.3, "bid_size": 7.0, "ask": 44.1, "ask_size": 6.0, "iv": 0.4871, "open_interest": 7.0, "volume": 1.0, "delta": 0.6146, "gamma": 0.0042, "vega": 0.6971, "theta": -0.1911, "rho": 0.4615, "theo": 42.9957, "change": 5.0, "open": 42.9, "high": 42.9, "low": 42.9, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-09-21T09:57:27", "percent_change": 13.1926, "prev_day_close": 37.8999996185303}, {"option": "NTRA261218P00360000", "bid": 26.2, "bid_size": 10.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.4906, "open_interest": 16.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0043, "vega": 0.6985, "theta": -0.196, "rho": -0.3555, "theo": 28.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-09-16T10:57:27", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "NTRA261218C00370000", "bid": 36.3, "bid_size": 5.0, "ask": 38.9, "ask_size": 11.0, "iv": 0.4847, "open_interest": 23.0, "volume": 8.0, "delta": 0.5709, "gamma": 0.0044, "vega": 0.7159, "theta": -0.1959, "rho": 0.4336, "theo": 37.899, "change": 4.05, "open": 36.1, "high": 37.3, "low": 36.1, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-09-21T11:10:00", "percent_change": 12.1805, "prev_day_close": 33.25}, {"option": "NTRA261218P00370000", "bid": 31.5, "bid_size": 7.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.4924, "open_interest": 1.0, "volume": 11.0, "delta": -0.4333, "gamma": 0.0045, "vega": 0.7161, "theta": -0.2004, "rho": -0.3894, "theo": 33.0018, "change": -2.85, "open": 35.0, "high": 35.1, "low": 34.5, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-09-21T11:54:48", "percent_change": -7.63052, "prev_day_close": 37.3500003814697}, {"option": "NTRA261218C00380000", "bid": 31.7, "bid_size": 5.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.4852, "open_interest": 40.0, "volume": 8.0, "delta": 0.527, "gamma": 0.0044, "vega": 0.7258, "theta": -0.1981, "rho": 0.4041, "theo": 33.2614, "change": 3.65, "open": 31.9, "high": 32.6, "low": 31.9, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-09-21T11:05:28", "percent_change": 12.6079, "prev_day_close": 28.9499998092651}, {"option": "NTRA261218P00380000", "bid": 37.2, "bid_size": 7.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.4941, "open_interest": 1.0, "volume": 5.0, "delta": -0.4782, "gamma": 0.0046, "vega": 0.7249, "theta": -0.2024, "rho": -0.4248, "theo": 38.3194, "change": -3.05, "open": 40.8, "high": 40.8, "low": 40.1, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-09-21T11:07:50", "percent_change": -7.05202, "prev_day_close": 43.25}, {"option": "NTRA261218C00390000", "bid": 27.6, "bid_size": 6.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.4847, "open_interest": 10.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0045, "vega": 0.727, "theta": -0.198, "rho": 0.3744, "theo": 29.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.72, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "NTRA261218P00390000", "bid": 43.1, "bid_size": 10.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0046, "vega": 0.7237, "theta": -0.2021, "rho": -0.4568, "theo": 44.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "NTRA261218C00400000", "bid": 23.8, "bid_size": 6.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.4777, "open_interest": 20.0, "volume": 8.0, "delta": 0.4413, "gamma": 0.0044, "vega": 0.7198, "theta": -0.1956, "rho": 0.3443, "theo": 25.3102, "change": 2.85, "open": 24.4, "high": 24.8, "low": 24.4, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-09-21T10:38:01", "percent_change": 12.9841, "prev_day_close": 21.9499998092651}, {"option": "NTRA261218P00400000", "bid": 48.8, "bid_size": 10.0, "ask": 52.5, "ask_size": 4.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.0046, "vega": 0.715, "theta": -0.1995, "rho": -0.4842, "theo": 50.3124, "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": 56.25}, {"option": "NTRA261218C00410000", "bid": 20.4, "bid_size": 6.0, "ask": 23.8, "ask_size": 11.0, "iv": 0.4842, "open_interest": 2.0, "volume": 3.0, "delta": 0.4005, "gamma": 0.0044, "vega": 0.7052, "theta": -0.1912, "rho": 0.3147, "theo": 21.9542, "change": 2.25, "open": 21.2, "high": 21.3, "low": 21.2, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-21T10:18:12", "percent_change": 11.811, "prev_day_close": 19.0500001907349}, {"option": "NTRA261218P00410000", "bid": 55.7, "bid_size": 10.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0045, "vega": 0.6977, "theta": -0.1949, "rho": -0.5088, "theo": 56.9455, "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": 63.0499992370606}, {"option": "NTRA261218C00420000", "bid": 17.4, "bid_size": 7.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.477, "open_interest": 13.0, "volume": 1.0, "delta": 0.3616, "gamma": 0.0042, "vega": 0.684, "theta": -0.185, "rho": 0.2861, "theo": 18.9796, "change": 1.95, "open": 18.3, "high": 18.3, "low": 18.3, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-21T10:18:12", "percent_change": 11.9266, "prev_day_close": 16.3499994277954}, {"option": "NTRA261218P00420000", "bid": 62.5, "bid_size": 5.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0044, "vega": 0.672, "theta": -0.1885, "rho": -0.5256, "theo": 63.9724, "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": 70.3000030517578}, {"option": "NTRA261218C00430000", "bid": 14.6, "bid_size": 6.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.4756, "open_interest": 1.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0041, "vega": 0.657, "theta": -0.1774, "rho": 0.2583, "theo": 16.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-27T12:52:24", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NTRA261218P00430000", "bid": 70.2, "bid_size": 10.0, "ask": 73.4, "ask_size": 10.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0043, "vega": 0.6418, "theta": -0.1808, "rho": -0.5393, "theo": 71.3645, "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": 77.9500007629394}, {"option": "NTRA261218C00440000", "bid": 12.2, "bid_size": 11.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.4724, "open_interest": 0.0, "volume": 2.0, "delta": 0.2904, "gamma": 0.0039, "vega": 0.6261, "theta": -0.1686, "rho": 0.2324, "theo": 14.0535, "change": 0.6, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 5.04202, "prev_day_close": 11.9000000953674}, {"option": "NTRA261218P00440000", "bid": 78.0, "bid_size": 11.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.4864, "open_interest": 0.0, "volume": 22.0, "delta": -0.7233, "gamma": 0.0041, "vega": 0.6055, "theta": -0.1718, "rho": -0.5488, "theo": 79.0933, "change": -4.1, "open": 81.9, "high": 81.9, "low": 81.9, "tick": "no_change", "last_trade_price": 81.9, "last_trade_time": "2026-09-21T09:45:37", "percent_change": -4.76744, "prev_day_close": 86.0}, {"option": "NTRA261218C00450000", "bid": 10.2, "bid_size": 5.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.4725, "open_interest": 1.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0037, "vega": 0.5912, "theta": -0.159, "rho": 0.2076, "theo": 12.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-17T09:49:42", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "NTRA261218P00450000", "bid": 86.0, "bid_size": 10.0, "ask": 89.0, "ask_size": 4.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0039, "vega": 0.5658, "theta": -0.1621, "rho": -0.5502, "theo": 87.1279, "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": 94.4500007629394}, {"option": "NTRA261218C00460000", "bid": 8.3, "bid_size": 8.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.479, "open_interest": 11.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0034, "vega": 0.5548, "theta": -0.1488, "rho": 0.185, "theo": 10.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T11:29:01", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "NTRA261218P00460000", "bid": 93.2, "bid_size": 3.0, "ask": 97.3, "ask_size": 2.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0037, "vega": 0.5226, "theta": -0.1517, "rho": -0.5427, "theo": 95.4412, "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": 102.850002288818}, {"option": "NTRA261218C00470000", "bid": 6.8, "bid_size": 5.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0032, "vega": 0.5163, "theta": -0.1383, "rho": 0.1639, "theo": 8.7834, "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": 7.20000004768372}, {"option": "NTRA261218P00470000", "bid": 101.7, "bid_size": 3.0, "ask": 105.8, "ask_size": 2.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0035, "vega": 0.477, "theta": -0.1412, "rho": -0.535, "theo": 104.0039, "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": 111.450000762939}, {"option": "NTRA261218C00480000", "bid": 5.4, "bid_size": 9.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.4781, "open_interest": 1.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.003, "vega": 0.4782, "theta": -0.1277, "rho": 0.1449, "theo": 7.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-09-15T12:04:16", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "NTRA261218P00480000", "bid": 110.5, "bid_size": 2.0, "ask": 114.5, "ask_size": 3.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0032, "vega": 0.431, "theta": -0.1304, "rho": -0.5124, "theo": 112.7901, "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": 120.549999237061}, {"option": "NTRA261218C00490000", "bid": 4.3, "bid_size": 5.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0027, "vega": 0.4396, "theta": -0.1173, "rho": 0.1274, "theo": 6.3561, "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": "NTRA261218P00490000", "bid": 119.4, "bid_size": 2.0, "ask": 123.5, "ask_size": 3.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.003, "vega": 0.3834, "theta": -0.12, "rho": -0.4916, "theo": 121.7756, "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": 129.600002288818}, {"option": "NTRA261218C00500000", "bid": 3.2, "bid_size": 9.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.4752, "open_interest": 2.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0025, "vega": 0.4027, "theta": -0.1071, "rho": 0.1119, "theo": 5.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-16T12:59:11", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "NTRA261218P00500000", "bid": 128.6, "bid_size": 3.0, "ask": 132.7, "ask_size": 4.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0028, "vega": 0.3378, "theta": -0.1093, "rho": -0.4549, "theo": 130.9396, "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": 138.949996948242}, {"option": "NTRA261218C00520000", "bid": 1.75, "bid_size": 7.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.002, "vega": 0.3325, "theta": -0.0881, "rho": 0.0854, "theo": 3.8697, "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": 3.05000007152557}, {"option": "NTRA261218P00520000", "bid": 147.4, "bid_size": 2.0, "ask": 151.5, "ask_size": 5.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0024, "vega": 0.2441, "theta": -0.09, "rho": -0.3801, "theo": 149.7093, "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": 158.349998474121}, {"option": "NTRA270115C00100000", "bid": 271.0, "bid_size": 2.0, "ask": 275.2, "ask_size": 2.0, "iv": 1.0722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0073, "theta": 0.0, "rho": 0.3213, "theo": 272.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 230.19, "last_trade_time": "2026-08-20T13:34:07", "percent_change": 0.0, "prev_day_close": 264.100006103516}, {"option": "NTRA270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0072, "theta": -0.0024, "rho": -0.0013, "theo": 0.052, "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": 1.10000002384186}, {"option": "NTRA270115C00105000", "bid": 266.1, "bid_size": 2.0, "ask": 270.2, "ask_size": 1.0, "iv": 1.0277, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0084, "theta": 0.0, "rho": 0.3375, "theo": 267.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.0, "last_trade_time": "2026-07-27T09:51:15", "percent_change": 0.0, "prev_day_close": 259.200012207031}, {"option": "NTRA270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0084, "theta": -0.0027, "rho": -0.0015, "theo": 0.0606, "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": 1.125}, {"option": "NTRA270115C00110000", "bid": 261.2, "bid_size": 2.0, "ask": 265.3, "ask_size": 1.0, "iv": 0.9983, "open_interest": 3.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0097, "theta": 0.0, "rho": 0.3536, "theo": 262.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.3, "last_trade_time": "2026-06-25T09:36:22", "percent_change": 0.0, "prev_day_close": 254.200004577637}, {"option": "NTRA270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0097, "theta": -0.0031, "rho": -0.0018, "theo": 0.0706, "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": 1.125}, {"option": "NTRA270115C00115000", "bid": 256.3, "bid_size": 2.0, "ask": 260.4, "ask_size": 1.0, "iv": 0.97, "open_interest": 4.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0113, "theta": 0.0, "rho": 0.3696, "theo": 257.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.5, "last_trade_time": "2026-07-27T09:51:15", "percent_change": 0.0, "prev_day_close": 249.349998474121}, {"option": "NTRA270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0113, "theta": -0.0035, "rho": -0.0021, "theo": 0.0822, "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": 1.125}, {"option": "NTRA270115C00120000", "bid": 251.4, "bid_size": 2.0, "ask": 255.5, "ask_size": 2.0, "iv": 0.9425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.013, "theta": 0.0, "rho": 0.3855, "theo": 252.9505, "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": 244.399993896484}, {"option": "NTRA270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0131, "theta": -0.004, "rho": -0.0025, "theo": 0.0956, "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": 1.125}, {"option": "NTRA270115C00125000", "bid": 246.5, "bid_size": 1.0, "ask": 250.6, "ask_size": 1.0, "iv": 0.916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.015, "theta": 0.0, "rho": 0.4013, "theo": 248.0415, "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": 239.5}, {"option": "NTRA270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.015, "theta": -0.0045, "rho": -0.0029, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NTRA270115C00130000", "bid": 241.6, "bid_size": 1.0, "ask": 245.7, "ask_size": 1.0, "iv": 0.8902, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0, "vega": 0.0172, "theta": 0.0, "rho": 0.417, "theo": 243.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-06-25T09:36:22", "percent_change": 0.0, "prev_day_close": 234.600006103516}, {"option": "NTRA270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0173, "theta": -0.0051, "rho": -0.0034, "theo": 0.1289, "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": 1.14999997615814}, {"option": "NTRA270115C00135000", "bid": 236.6, "bid_size": 2.0, "ask": 240.8, "ask_size": 1.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0198, "theta": 0.0, "rho": 0.4326, "theo": 238.2311, "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": 229.699996948242}, {"option": "NTRA270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.9373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0199, "theta": -0.0057, "rho": -0.004, "theo": 0.1496, "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": 1.14999997615814}, {"option": "NTRA270115C00140000", "bid": 231.7, "bid_size": 2.0, "ask": 235.9, "ask_size": 1.0, "iv": 0.8318, "open_interest": 5.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0227, "theta": 0.0, "rho": 0.4481, "theo": 233.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.5, "last_trade_time": "2026-07-14T09:32:17", "percent_change": 0.0, "prev_day_close": 224.800003051758}, {"option": "NTRA270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.9064, "open_interest": 15.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0228, "theta": -0.0065, "rho": -0.0046, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-05T13:07:44", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NTRA270115C00145000", "bid": 226.8, "bid_size": 2.0, "ask": 231.0, "ask_size": 2.0, "iv": 0.8087, "open_interest": 4.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0259, "theta": 0.0, "rho": 0.4635, "theo": 228.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.3, "last_trade_time": "2026-08-05T15:08:12", "percent_change": 0.0, "prev_day_close": 219.899993896484}, {"option": "NTRA270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8798, "open_interest": 12.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.026, "theta": -0.0073, "rho": -0.0053, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-07-06T09:36:54", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NTRA270115C00150000", "bid": 221.9, "bid_size": 2.0, "ask": 226.1, "ask_size": 1.0, "iv": 0.7862, "open_interest": 7.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0296, "theta": 0.0, "rho": 0.4788, "theo": 223.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.5, "last_trade_time": "2026-08-19T09:37:44", "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "NTRA270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.851, "open_interest": 8.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0297, "theta": -0.0082, "rho": -0.0062, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-24T10:48:36", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NTRA270115C00155000", "bid": 217.1, "bid_size": 1.0, "ask": 221.2, "ask_size": 1.0, "iv": 0.7722, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0338, "theta": 0.0, "rho": 0.494, "theo": 218.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.5, "last_trade_time": "2026-08-07T09:36:38", "percent_change": 0.0, "prev_day_close": 210.100006103516}, {"option": "NTRA270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0341, "theta": -0.0092, "rho": -0.0072, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-06-29T13:26:21", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NTRA270115C00160000", "bid": 212.2, "bid_size": 2.0, "ask": 216.3, "ask_size": 1.0, "iv": 0.7504, "open_interest": 2.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0385, "theta": 0.0, "rho": 0.509, "theo": 213.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.5, "last_trade_time": "2026-08-06T09:39:57", "percent_change": 0.0, "prev_day_close": 205.199996948242}, {"option": "NTRA270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0387, "theta": -0.0104, "rho": -0.0083, "theo": 0.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-06-29T13:26:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NTRA270115C00165000", "bid": 207.3, "bid_size": 2.0, "ask": 211.4, "ask_size": 1.0, "iv": 0.7291, "open_interest": 2.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.0436, "theta": 0.0, "rho": 0.5238, "theo": 208.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.5, "last_trade_time": "2026-08-06T09:33:10", "percent_change": 0.0, "prev_day_close": 200.300003051758}, {"option": "NTRA270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.7758, "open_interest": 4.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0438, "theta": -0.0116, "rho": -0.0096, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-08-27T13:37:42", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NTRA270115C00170000", "bid": 202.4, "bid_size": 2.0, "ask": 206.5, "ask_size": 1.0, "iv": 0.7083, "open_interest": 4.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0494, "theta": 0.0, "rho": 0.5384, "theo": 204.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.15, "last_trade_time": "2026-08-24T13:06:50", "percent_change": 0.0, "prev_day_close": 195.399993896484}, {"option": "NTRA270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0497, "theta": -0.013, "rho": -0.0111, "theo": 0.4161, "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": 1.29999995231628}, {"option": "NTRA270115C00175000", "bid": 197.5, "bid_size": 2.0, "ask": 201.7, "ask_size": 1.0, "iv": 0.6941, "open_interest": 3.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.056, "theta": 0.0, "rho": 0.5528, "theo": 199.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.46, "last_trade_time": "2026-08-19T13:02:11", "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "NTRA270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.7333, "open_interest": 3.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0565, "theta": -0.0145, "rho": -0.0127, "theo": 0.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-06-18T09:58:33", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NTRA270115C00180000", "bid": 192.7, "bid_size": 2.0, "ask": 196.7, "ask_size": 1.0, "iv": 0.6739, "open_interest": 8.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0002, "vega": 0.0632, "theta": 0.0, "rho": 0.567, "theo": 194.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.1, "last_trade_time": "2026-08-11T09:32:04", "percent_change": 0.0, "prev_day_close": 185.699996948242}, {"option": "NTRA270115P00180000", "bid": 0.1, "bid_size": 15.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.7114, "open_interest": 40.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0002, "vega": 0.0635, "theta": -0.0162, "rho": -0.0146, "theo": 0.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-10T10:12:46", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "NTRA270115C00185000", "bid": 187.8, "bid_size": 2.0, "ask": 191.9, "ask_size": 1.0, "iv": 0.6596, "open_interest": 3.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0003, "vega": 0.0711, "theta": 0.0, "rho": 0.5809, "theo": 189.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.2, "last_trade_time": "2026-08-19T15:35:54", "percent_change": 0.0, "prev_day_close": 180.800003051758}, {"option": "NTRA270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.6878, "open_interest": 30.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0003, "vega": 0.0714, "theta": -0.018, "rho": -0.0168, "theo": 0.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T14:19:23", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NTRA270115C00190000", "bid": 183.0, "bid_size": 2.0, "ask": 187.1, "ask_size": 1.0, "iv": 0.6501, "open_interest": 8.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0003, "vega": 0.08, "theta": 0.0, "rho": 0.5945, "theo": 184.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.9, "last_trade_time": "2026-07-29T11:49:54", "percent_change": 0.0, "prev_day_close": 176.050003051758}, {"option": "NTRA270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.6693, "open_interest": 1050.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0003, "vega": 0.0807, "theta": -0.02, "rho": -0.0193, "theo": 0.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-10T15:24:05", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NTRA270115C00195000", "bid": 178.1, "bid_size": 2.0, "ask": 182.3, "ask_size": 1.0, "iv": 0.635, "open_interest": 10.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0003, "vega": 0.0898, "theta": 0.0, "rho": 0.6077, "theo": 179.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.52, "last_trade_time": "2026-09-01T09:32:43", "percent_change": 0.0, "prev_day_close": 171.150001525879}, {"option": "NTRA270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.6551, "open_interest": 10.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0003, "vega": 0.0904, "theta": -0.0222, "rho": -0.022, "theo": 0.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-04T13:09:07", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NTRA270115C00200000", "bid": 173.3, "bid_size": 2.0, "ask": 177.5, "ask_size": 1.0, "iv": 0.6242, "open_interest": 30.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0004, "vega": 0.1004, "theta": -0.0016, "rho": 0.6206, "theo": 175.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.83, "last_trade_time": "2026-09-09T10:19:30", "percent_change": 0.0, "prev_day_close": 166.399993896484}, {"option": "NTRA270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.6308, "open_interest": 12.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0004, "vega": 0.1008, "theta": -0.0246, "rho": -0.0251, "theo": 0.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-26T10:19:47", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NTRA270115C00210000", "bid": 163.8, "bid_size": 4.0, "ask": 167.9, "ask_size": 2.0, "iv": 0.6039, "open_interest": 30.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0005, "vega": 0.125, "theta": -0.0082, "rho": 0.645, "theo": 165.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.4, "last_trade_time": "2026-09-17T11:44:22", "percent_change": 0.0, "prev_day_close": 156.400001525879}, {"option": "NTRA270115P00210000", "bid": 0.15, "bid_size": 2.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.6062, "open_interest": 12.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0005, "vega": 0.126, "theta": -0.03, "rho": -0.0325, "theo": 1.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.48, "last_trade_time": "2026-09-04T14:29:45", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "NTRA270115C00220000", "bid": 154.3, "bid_size": 4.0, "ask": 158.4, "ask_size": 5.0, "iv": 0.5843, "open_interest": 11.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0006, "vega": 0.1536, "theta": -0.0157, "rho": 0.6674, "theo": 156.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-08-19T15:20:03", "percent_change": 0.0, "prev_day_close": 147.300003051758}, {"option": "NTRA270115P00220000", "bid": 0.15, "bid_size": 2.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.5739, "open_interest": 303.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0006, "vega": 0.1545, "theta": -0.0363, "rho": -0.0418, "theo": 1.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-31T09:40:50", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "NTRA270115C00230000", "bid": 144.9, "bid_size": 2.0, "ask": 149.0, "ask_size": 3.0, "iv": 0.5672, "open_interest": 10.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0008, "vega": 0.1874, "theta": -0.0241, "rho": 0.6873, "theo": 146.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-08-07T13:49:03", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "NTRA270115P00230000", "bid": 0.25, "bid_size": 2.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.55, "open_interest": 35.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0008, "vega": 0.1886, "theta": -0.0435, "rho": -0.0532, "theo": 2.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-31T09:40:50", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "NTRA270115C00240000", "bid": 135.7, "bid_size": 2.0, "ask": 139.5, "ask_size": 2.0, "iv": 0.5488, "open_interest": 55.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0009, "vega": 0.2256, "theta": -0.0334, "rho": 0.7045, "theo": 137.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.54, "last_trade_time": "2026-08-27T13:37:42", "percent_change": 0.0, "prev_day_close": 128.800003051758}, {"option": "NTRA270115P00240000", "bid": 0.95, "bid_size": 2.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.5342, "open_interest": 36.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.001, "vega": 0.2276, "theta": -0.0516, "rho": -0.0674, "theo": 2.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-09-16T09:53:54", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "NTRA270115C00250000", "bid": 126.5, "bid_size": 2.0, "ask": 130.5, "ask_size": 2.0, "iv": 0.5372, "open_interest": 31.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0011, "vega": 0.2687, "theta": -0.0435, "rho": 0.7184, "theo": 128.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.4, "last_trade_time": "2026-09-17T10:34:30", "percent_change": 0.0, "prev_day_close": 119.849998474121}, {"option": "NTRA270115P00250000", "bid": 3.0, "bid_size": 10.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.5548, "open_interest": 267.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0012, "vega": 0.2701, "theta": -0.0606, "rho": -0.0839, "theo": 3.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-19T13:53:40", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NTRA270115C00260000", "bid": 117.7, "bid_size": 2.0, "ask": 121.5, "ask_size": 4.0, "iv": 0.5274, "open_interest": 60.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0014, "vega": 0.3163, "theta": -0.0544, "rho": 0.7287, "theo": 119.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.34, "last_trade_time": "2026-09-09T15:33:14", "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "NTRA270115P00260000", "bid": 2.75, "bid_size": 2.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.526, "open_interest": 139.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0014, "vega": 0.3189, "theta": -0.0703, "rho": -0.1038, "theo": 4.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-18T14:57:29", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "NTRA270115C00270000", "bid": 109.0, "bid_size": 2.0, "ask": 113.0, "ask_size": 3.0, "iv": 0.521, "open_interest": 1758.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0016, "vega": 0.3673, "theta": -0.0659, "rho": 0.735, "theo": 110.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-09-01T13:38:12", "percent_change": 0.0, "prev_day_close": 102.549999237061}, {"option": "NTRA270115P00270000", "bid": 4.0, "bid_size": 2.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.5161, "open_interest": 25.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0016, "vega": 0.3696, "theta": -0.0807, "rho": -0.1272, "theo": 5.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-04T09:30:14", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "NTRA270115C00280000", "bid": 100.6, "bid_size": 2.0, "ask": 104.5, "ask_size": 4.0, "iv": 0.5126, "open_interest": 102.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0019, "vega": 0.4218, "theta": -0.0779, "rho": 0.7369, "theo": 102.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.02, "last_trade_time": "2026-09-02T10:23:54", "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "NTRA270115P00280000", "bid": 6.1, "bid_size": 2.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.5174, "open_interest": 4.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0019, "vega": 0.4245, "theta": -0.0916, "rho": -0.1535, "theo": 7.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-16T10:09:45", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NTRA270115C00290000", "bid": 92.3, "bid_size": 6.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.5004, "open_interest": 13.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0022, "vega": 0.4774, "theta": -0.0901, "rho": 0.7346, "theo": 94.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.13, "last_trade_time": "2026-08-20T12:01:31", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "NTRA270115P00290000", "bid": 7.9, "bid_size": 10.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.5001, "open_interest": 14.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0022, "vega": 0.4823, "theta": -0.1027, "rho": -0.1838, "theo": 8.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-09-02T12:41:11", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "NTRA270115C00300000", "bid": 84.5, "bid_size": 6.0, "ask": 88.0, "ask_size": 10.0, "iv": 0.4936, "open_interest": 204.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0024, "vega": 0.5338, "theta": -0.1022, "rho": 0.7274, "theo": 86.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-09-08T11:13:09", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "NTRA270115P00300000", "bid": 10.0, "bid_size": 11.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.4966, "open_interest": 2.0, "volume": 1.0, "delta": -0.173, "gamma": 0.0025, "vega": 0.5369, "theta": -0.1138, "rho": -0.2177, "theo": 10.9435, "change": -1.55, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-21T12:18:03", "percent_change": -12.253, "prev_day_close": 12.6499996185303}, {"option": "NTRA270115C00310000", "bid": 77.1, "bid_size": 6.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.4852, "open_interest": 61.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0027, "vega": 0.5891, "theta": -0.1139, "rho": 0.7157, "theo": 78.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.39, "last_trade_time": "2026-09-08T11:33:40", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "NTRA270115P00310000", "bid": 11.4, "bid_size": 10.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.4891, "open_interest": 2.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0028, "vega": 0.593, "theta": -0.1245, "rho": -0.2537, "theo": 13.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.84, "last_trade_time": "2026-09-17T10:14:49", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "NTRA270115C00320000", "bid": 70.0, "bid_size": 5.0, "ask": 72.6, "ask_size": 5.0, "iv": 0.4792, "open_interest": 16.0, "volume": 1.0, "delta": 0.7663, "gamma": 0.003, "vega": 0.6414, "theta": -0.125, "rho": 0.6999, "theo": 71.8156, "change": 4.35, "open": 69.2, "high": 69.2, "low": 69.2, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-09-21T11:02:39", "percent_change": 6.70779, "prev_day_close": 64.8500003814697}, {"option": "NTRA270115P00320000", "bid": 15.1, "bid_size": 4.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.4928, "open_interest": 11.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.003, "vega": 0.6447, "theta": -0.1346, "rho": -0.2942, "theo": 16.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-08-10T11:36:29", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NTRA270115C00330000", "bid": 63.3, "bid_size": 5.0, "ask": 66.3, "ask_size": 11.0, "iv": 0.4791, "open_interest": 95.0, "volume": 4.0, "delta": 0.7318, "gamma": 0.0032, "vega": 0.69, "theta": -0.1351, "rho": 0.6794, "theo": 65.1006, "change": 6.5, "open": 62.4, "high": 65.0, "low": 62.4, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-09-21T14:10:06", "percent_change": 11.1111, "prev_day_close": 58.5}, {"option": "NTRA270115P00330000", "bid": 18.2, "bid_size": 10.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.4863, "open_interest": 0.0, "volume": 3.0, "delta": -0.271, "gamma": 0.0033, "vega": 0.6935, "theta": -0.1438, "rho": -0.3342, "theo": 19.3009, "change": -1.77, "open": 19.93, "high": 19.93, "low": 19.93, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-09-21T11:35:34", "percent_change": -8.15668, "prev_day_close": 21.7000007629395}, {"option": "NTRA270115C00340000", "bid": 57.0, "bid_size": 5.0, "ask": 59.6, "ask_size": 5.0, "iv": 0.4733, "open_interest": 12.0, "volume": 1.0, "delta": 0.6955, "gamma": 0.0035, "vega": 0.7327, "theta": -0.144, "rho": 0.6559, "theo": 58.7964, "change": 3.9, "open": 56.55, "high": 56.55, "low": 56.55, "tick": "up", "last_trade_price": 56.55, "last_trade_time": "2026-09-21T11:02:39", "percent_change": 7.40741, "prev_day_close": 52.6499996185303}, {"option": "NTRA270115P00340000", "bid": 21.8, "bid_size": 10.0, "ask": 24.9, "ask_size": 10.0, "iv": 0.4862, "open_interest": 0.0, "volume": 3.0, "delta": -0.3081, "gamma": 0.0035, "vega": 0.737, "theta": -0.1518, "rho": -0.3777, "theo": 22.898, "change": -1.87, "open": 23.73, "high": 23.73, "low": 23.73, "tick": "down", "last_trade_price": 23.73, "last_trade_time": "2026-09-21T11:35:34", "percent_change": -7.30469, "prev_day_close": 25.6000003814697}, {"option": "NTRA270115C00350000", "bid": 51.2, "bid_size": 5.0, "ask": 53.8, "ask_size": 1.0, "iv": 0.4719, "open_interest": 25.0, "volume": 1.0, "delta": 0.6577, "gamma": 0.0036, "vega": 0.769, "theta": -0.1514, "rho": 0.6287, "theo": 52.9158, "change": 3.95, "open": 51.4, "high": 51.4, "low": 51.4, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 8.32455, "prev_day_close": 47.4500007629394}, {"option": "NTRA270115P00350000", "bid": 25.5, "bid_size": 10.0, "ask": 28.9, "ask_size": 10.0, "iv": 0.4813, "open_interest": 2.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.0037, "vega": 0.7716, "theta": -0.1584, "rho": -0.422, "theo": 26.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-21T11:25:01", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "NTRA270115C00360000", "bid": 45.7, "bid_size": 6.0, "ask": 48.7, "ask_size": 10.0, "iv": 0.4716, "open_interest": 14.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0038, "vega": 0.7977, "theta": -0.1573, "rho": 0.599, "theo": 47.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-09-18T11:00:06", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "NTRA270115P00360000", "bid": 29.9, "bid_size": 10.0, "ask": 33.4, "ask_size": 6.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0039, "vega": 0.7997, "theta": -0.1635, "rho": -0.464, "theo": 31.3565, "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": 35.0}, {"option": "NTRA270115C00370000", "bid": 40.7, "bid_size": 1.0, "ask": 44.2, "ask_size": 1.0, "iv": 0.473, "open_interest": 9.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0039, "vega": 0.8184, "theta": -0.1616, "rho": 0.5676, "theo": 42.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.11, "last_trade_time": "2026-08-17T10:07:37", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "NTRA270115P00370000", "bid": 34.7, "bid_size": 2.0, "ask": 38.3, "ask_size": 2.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.4265, "gamma": 0.004, "vega": 0.819, "theta": -0.1671, "rho": -0.5079, "theo": 36.2518, "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": 40.5}, {"option": "NTRA270115C00380000", "bid": 36.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.4673, "open_interest": 14.0, "volume": 0.0, "delta": 0.5403, "gamma": 0.004, "vega": 0.8308, "theta": -0.1641, "rho": 0.5341, "theo": 37.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-09-17T15:58:59", "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "NTRA270115P00380000", "bid": 40.1, "bid_size": 2.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0041, "vega": 0.8296, "theta": -0.1689, "rho": -0.5457, "theo": 41.5874, "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": 46.1999988555908}, {"option": "NTRA270115C00390000", "bid": 31.8, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.4702, "open_interest": 34.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.004, "vega": 0.8353, "theta": -0.165, "rho": 0.5006, "theo": 33.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-08-26T10:54:57", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "NTRA270115P00390000", "bid": 45.9, "bid_size": 2.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0042, "vega": 0.8314, "theta": -0.1692, "rho": -0.5821, "theo": 47.3319, "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": 52.6499996185303}, {"option": "NTRA270115C00400000", "bid": 27.9, "bid_size": 3.0, "ask": 31.7, "ask_size": 2.0, "iv": 0.4686, "open_interest": 24.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.004, "vega": 0.8318, "theta": -0.1644, "rho": 0.466, "theo": 29.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.41, "last_trade_time": "2026-09-17T15:53:43", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "NTRA270115P00400000", "bid": 51.7, "bid_size": 2.0, "ask": 55.4, "ask_size": 1.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0042, "vega": 0.8253, "theta": -0.1679, "rho": -0.6155, "theo": 53.4913, "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": 58.8999996185303}, {"option": "NTRA270115C00410000", "bid": 24.4, "bid_size": 3.0, "ask": 27.9, "ask_size": 2.0, "iv": 0.4653, "open_interest": 16.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.004, "vega": 0.8214, "theta": -0.1623, "rho": 0.4324, "theo": 26.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-09-17T12:02:03", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "NTRA270115P00410000", "bid": 58.5, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0042, "vega": 0.8102, "theta": -0.1652, "rho": -0.6452, "theo": 60.0256, "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": 65.9500007629394}, {"option": "NTRA270115C00420000", "bid": 21.2, "bid_size": 7.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.4627, "open_interest": 10.0, "volume": 0.0, "delta": 0.391, "gamma": 0.0039, "vega": 0.8042, "theta": -0.1589, "rho": 0.3987, "theo": 23.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-09-18T15:05:13", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "NTRA270115P00420000", "bid": 65.1, "bid_size": 2.0, "ask": 68.9, "ask_size": 3.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0041, "vega": 0.7899, "theta": -0.1612, "rho": -0.6674, "theo": 66.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.8, "last_trade_time": "2026-07-16T15:41:29", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "NTRA270115C00430000", "bid": 19.3, "bid_size": 3.0, "ask": 22.3, "ask_size": 2.0, "iv": 0.4708, "open_interest": 410.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0038, "vega": 0.7821, "theta": -0.1545, "rho": 0.3669, "theo": 20.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-09-17T14:11:04", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "NTRA270115P00430000", "bid": 72.2, "bid_size": 2.0, "ask": 76.1, "ask_size": 2.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.658, "gamma": 0.004, "vega": 0.761, "theta": -0.1563, "rho": -0.6882, "theo": 74.169, "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": 80.7999992370606}, {"option": "NTRA270115C00440000", "bid": 15.9, "bid_size": 3.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0037, "vega": 0.7547, "theta": -0.1491, "rho": 0.3356, "theo": 18.0331, "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": 15.6000003814697}, {"option": "NTRA270115P00440000", "bid": 79.8, "bid_size": 2.0, "ask": 83.6, "ask_size": 2.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0039, "vega": 0.7296, "theta": -0.1503, "rho": -0.6972, "theo": 81.7288, "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": 88.5}, {"option": "NTRA270115C00450000", "bid": 13.7, "bid_size": 3.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.4586, "open_interest": 1.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0035, "vega": 0.7244, "theta": -0.143, "rho": 0.3065, "theo": 15.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-17T15:49:06", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NTRA270115P00450000", "bid": 87.6, "bid_size": 2.0, "ask": 91.5, "ask_size": 4.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0038, "vega": 0.6903, "theta": -0.1437, "rho": -0.7065, "theo": 89.5727, "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": 96.5499992370606}, {"option": "NTRA270115C00460000", "bid": 11.7, "bid_size": 8.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.4589, "open_interest": 3.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0033, "vega": 0.6904, "theta": -0.1364, "rho": 0.2784, "theo": 13.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-09-17T13:49:34", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "NTRA270115P00460000", "bid": 95.5, "bid_size": 2.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0036, "vega": 0.6512, "theta": -0.1365, "rho": -0.7052, "theo": 97.6889, "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": 104.900001525879}, {"option": "NTRA270115C00470000", "bid": 10.0, "bid_size": 8.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.459, "open_interest": 1.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0032, "vega": 0.6553, "theta": -0.1294, "rho": 0.2528, "theo": 12.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-15T15:51:04", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "NTRA270115P00470000", "bid": 103.9, "bid_size": 2.0, "ask": 107.9, "ask_size": 2.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0035, "vega": 0.6071, "theta": -0.129, "rho": -0.6913, "theo": 106.0422, "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": 113.5}, {"option": "NTRA270115C00480000", "bid": 8.5, "bid_size": 6.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.003, "vega": 0.6184, "theta": -0.1221, "rho": 0.2284, "theo": 10.6539, "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": 9.09999990463257}, {"option": "NTRA270115P00480000", "bid": 112.4, "bid_size": 3.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0033, "vega": 0.5609, "theta": -0.1213, "rho": -0.6833, "theo": 114.623, "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": 122.099998474121}, {"option": "NTRA270115C00490000", "bid": 7.8, "bid_size": 2.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0028, "vega": 0.5812, "theta": -0.1147, "rho": 0.2062, "theo": 9.3198, "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": 7.94999980926514}, {"option": "NTRA270115P00490000", "bid": 121.2, "bid_size": 2.0, "ask": 125.3, "ask_size": 4.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0031, "vega": 0.515, "theta": -0.1135, "rho": -0.6602, "theo": 123.396, "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": 131.099998474121}, {"option": "NTRA270115C00500000", "bid": 7.6, "bid_size": 2.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.4796, "open_interest": 2.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0026, "vega": 0.5442, "theta": -0.1074, "rho": 0.1857, "theo": 8.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-15T15:31:44", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NTRA270115P00500000", "bid": 130.2, "bid_size": 2.0, "ask": 134.2, "ask_size": 2.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.003, "vega": 0.4639, "theta": -0.1054, "rho": -0.6243, "theo": 132.3541, "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": 140.400001525879}, {"option": "NTRA270115C00520000", "bid": 4.1, "bid_size": 1.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0023, "vega": 0.4717, "theta": -0.093, "rho": 0.1498, "theo": 6.2187, "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": 5.10000002384186}, {"option": "NTRA270115P00520000", "bid": 148.6, "bid_size": 2.0, "ask": 152.5, "ask_size": 3.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0026, "vega": 0.3665, "theta": -0.0896, "rho": -0.5606, "theo": 150.7349, "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": 159.25}, {"option": "NTRA270319C00170000", "bid": 204.3, "bid_size": 2.0, "ask": 208.4, "ask_size": 1.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0003, "vega": 0.1042, "theta": 0.0, "rho": 0.7895, "theo": 206.1158, "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": 197.399993896484}, {"option": "NTRA270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.1048, "theta": -0.0165, "rho": -0.0318, "theo": 0.9691, "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": 1.54999995231628}, {"option": "NTRA270319C00175000", "bid": 199.6, "bid_size": 2.0, "ask": 203.7, "ask_size": 1.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0003, "vega": 0.1168, "theta": 0.0, "rho": 0.8088, "theo": 201.3817, "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": 192.699996948242}, {"option": "NTRA270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0003, "vega": 0.1173, "theta": -0.0184, "rho": -0.0364, "theo": 1.1199, "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": 1.64999997615814}, {"option": "NTRA270319C00180000", "bid": 194.9, "bid_size": 2.0, "ask": 198.9, "ask_size": 1.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0003, "vega": 0.1306, "theta": 0.0, "rho": 0.8276, "theo": 196.6669, "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": 187.900001525879}, {"option": "NTRA270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0003, "vega": 0.1316, "theta": -0.0204, "rho": -0.0415, "theo": 1.2901, "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": 1.77500000037253}, {"option": "NTRA270319C00185000", "bid": 190.3, "bid_size": 4.0, "ask": 194.2, "ask_size": 1.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0004, "vega": 0.1457, "theta": 0.0, "rho": 0.8456, "theo": 191.9732, "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": 183.300003051758}, {"option": "NTRA270319P00185000", "bid": 0.1, "bid_size": 4.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0004, "vega": 0.1468, "theta": -0.0226, "rho": -0.0474, "theo": 1.4827, "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": 1.92500002682209}, {"option": "NTRA270319C00190000", "bid": 185.5, "bid_size": 5.0, "ask": 189.5, "ask_size": 3.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0004, "vega": 0.1617, "theta": -0.0009, "rho": 0.863, "theo": 187.3036, "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": 178.599998474121}, {"option": "NTRA270319P00190000", "bid": 0.25, "bid_size": 4.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0004, "vega": 0.1626, "theta": -0.0249, "rho": -0.0536, "theo": 1.6991, "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": 2.10000005364418}, {"option": "NTRA270319C00195000", "bid": 180.9, "bid_size": 4.0, "ask": 184.9, "ask_size": 3.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0005, "vega": 0.1788, "theta": -0.004, "rho": 0.8798, "theo": 182.6604, "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": 174.0}, {"option": "NTRA270319P00195000", "bid": 0.5, "bid_size": 4.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0005, "vega": 0.1799, "theta": -0.0274, "rho": -0.0606, "theo": 1.9409, "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": 2.42499989271164}, {"option": "NTRA270319C00200000", "bid": 176.3, "bid_size": 1.0, "ask": 180.3, "ask_size": 2.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0005, "vega": 0.1973, "theta": -0.0072, "rho": 0.8958, "theo": 178.0436, "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": 169.5}, {"option": "NTRA270319P00200000", "bid": 1.05, "bid_size": 4.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0005, "vega": 0.1989, "theta": -0.03, "rho": -0.0683, "theo": 2.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "NTRA270319C00210000", "bid": 167.2, "bid_size": 2.0, "ask": 171.2, "ask_size": 3.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0006, "vega": 0.2374, "theta": -0.0141, "rho": 0.9252, "theo": 168.9058, "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": 160.349998474121}, {"option": "NTRA270319P00210000", "bid": 1.4, "bid_size": 3.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.5516, "open_interest": 36.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0006, "vega": 0.2388, "theta": -0.0357, "rho": -0.0858, "theo": 2.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-08T10:22:43", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "NTRA270319C00220000", "bid": 158.1, "bid_size": 4.0, "ask": 162.0, "ask_size": 4.0, "iv": 0.5491, "open_interest": 3.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0008, "vega": 0.2822, "theta": -0.0215, "rho": 0.951, "theo": 159.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.0, "last_trade_time": "2026-08-27T09:33:03", "percent_change": 0.0, "prev_day_close": 151.449996948242}, {"option": "NTRA270319P00220000", "bid": 2.05, "bid_size": 4.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0008, "vega": 0.2846, "theta": -0.042, "rho": -0.1068, "theo": 3.6273, "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": 4.05000007152557}, {"option": "NTRA270319C00230000", "bid": 149.2, "bid_size": 5.0, "ask": 153.4, "ask_size": 2.0, "iv": 0.5441, "open_interest": 1.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0009, "vega": 0.3307, "theta": -0.0294, "rho": 0.9729, "theo": 151.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.6, "last_trade_time": "2026-08-25T13:19:11", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "NTRA270319P00230000", "bid": 2.9, "bid_size": 3.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0009, "vega": 0.3331, "theta": -0.0488, "rho": -0.1307, "theo": 4.5715, "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": 5.14999997615814}, {"option": "NTRA270319C00240000", "bid": 140.6, "bid_size": 4.0, "ask": 144.5, "ask_size": 5.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.001, "vega": 0.3835, "theta": -0.0378, "rho": 0.9905, "theo": 142.427, "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": 134.349998474121}, {"option": "NTRA270319P00240000", "bid": 4.0, "bid_size": 4.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0011, "vega": 0.3864, "theta": -0.0561, "rho": -0.1587, "theo": 5.704, "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": 6.34999990463257}, {"option": "NTRA270319C00250000", "bid": 132.1, "bid_size": 2.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0012, "vega": 0.4385, "theta": -0.0465, "rho": 1.0039, "theo": 133.9843, "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": 126.0}, {"option": "NTRA270319P00250000", "bid": 5.3, "bid_size": 4.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0012, "vega": 0.4426, "theta": -0.0637, "rho": -0.1898, "theo": 7.0528, "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": "NTRA270319C00260000", "bid": 123.8, "bid_size": 1.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.5233, "open_interest": 7.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0014, "vega": 0.4964, "theta": -0.0554, "rho": 1.0122, "theo": 125.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.69, "last_trade_time": "2026-09-17T10:55:52", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "NTRA270319P00260000", "bid": 7.1, "bid_size": 4.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0014, "vega": 0.5005, "theta": -0.0716, "rho": -0.2252, "theo": 8.6281, "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": 9.54999995231628}, {"option": "NTRA270319C00270000", "bid": 115.9, "bid_size": 4.0, "ask": 119.9, "ask_size": 4.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0016, "vega": 0.5547, "theta": -0.0643, "rho": 1.0164, "theo": 117.8031, "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": 110.099998474121}, {"option": "NTRA270319P00270000", "bid": 8.8, "bid_size": 4.0, "ask": 12.3, "ask_size": 16.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0016, "vega": 0.5604, "theta": -0.0795, "rho": -0.2636, "theo": 10.4529, "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": 11.6999998092651}, {"option": "NTRA270319C00280000", "bid": 108.2, "bid_size": 3.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0018, "vega": 0.6142, "theta": -0.0732, "rho": 1.0152, "theo": 110.0997, "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": 102.650001525879}, {"option": "NTRA270319P00280000", "bid": 11.0, "bid_size": 3.0, "ask": 14.4, "ask_size": 16.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0018, "vega": 0.6192, "theta": -0.0874, "rho": -0.3062, "theo": 12.5525, "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": 14.0}, {"option": "NTRA270319C00290000", "bid": 100.8, "bid_size": 4.0, "ask": 104.5, "ask_size": 4.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0019, "vega": 0.6721, "theta": -0.0819, "rho": 1.01, "theo": 102.6817, "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": 95.4000015258789}, {"option": "NTRA270319P00290000", "bid": 13.6, "bid_size": 3.0, "ask": 16.8, "ask_size": 17.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.002, "vega": 0.6785, "theta": -0.0951, "rho": -0.3505, "theo": 14.9205, "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": "NTRA270319C00300000", "bid": 93.6, "bid_size": 4.0, "ask": 97.5, "ask_size": 5.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0021, "vega": 0.729, "theta": -0.0902, "rho": 0.9996, "theo": 95.5624, "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": 88.7000007629394}, {"option": "NTRA270319P00300000", "bid": 15.9, "bid_size": 2.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.5047, "open_interest": 1.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0022, "vega": 0.7347, "theta": -0.1025, "rho": -0.3989, "theo": 17.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-09-03T09:43:07", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "NTRA270319C00310000", "bid": 86.8, "bid_size": 4.0, "ask": 90.8, "ask_size": 3.0, "iv": 0.5019, "open_interest": 1.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0023, "vega": 0.7823, "theta": -0.0981, "rho": 0.9858, "theo": 88.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.9, "last_trade_time": "2026-09-09T11:52:03", "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "NTRA270319P00310000", "bid": 18.9, "bid_size": 2.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.2293, "gamma": 0.0024, "vega": 0.7894, "theta": -0.1095, "rho": -0.4499, "theo": 20.6425, "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": 22.8000001907349}, {"option": "NTRA270319C00320000", "bid": 80.3, "bid_size": 3.0, "ask": 84.2, "ask_size": 3.0, "iv": 0.4983, "open_interest": 3.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0024, "vega": 0.8328, "theta": -0.1054, "rho": 0.9671, "theo": 82.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.75, "last_trade_time": "2026-09-03T12:35:56", "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "NTRA270319P00320000", "bid": 22.7, "bid_size": 9.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.5014, "open_interest": 20.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0025, "vega": 0.8385, "theta": -0.1159, "rho": -0.5007, "theo": 23.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-09-08T13:04:53", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "NTRA270319C00330000", "bid": 74.0, "bid_size": 4.0, "ask": 78.0, "ask_size": 3.0, "iv": 0.4947, "open_interest": 7.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0026, "vega": 0.8781, "theta": -0.112, "rho": 0.9457, "theo": 76.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.63, "last_trade_time": "2026-09-16T09:30:13", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "NTRA270319P00330000", "bid": 25.9, "bid_size": 4.0, "ask": 29.3, "ask_size": 4.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0027, "vega": 0.8843, "theta": -0.1218, "rho": -0.5542, "theo": 27.6221, "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": 30.6499996185303}, {"option": "NTRA270319C00340000", "bid": 68.1, "bid_size": 1.0, "ask": 72.2, "ask_size": 2.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.0027, "vega": 0.9189, "theta": -0.1179, "rho": 0.9201, "theo": 70.2693, "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": 64.5499992370606}, {"option": "NTRA270319P00340000", "bid": 30.1, "bid_size": 4.0, "ask": 33.2, "ask_size": 5.0, "iv": 0.4932, "open_interest": 7.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0028, "vega": 0.9241, "theta": -0.1268, "rho": -0.6093, "theo": 31.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-09-16T13:43:16", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "NTRA270319C00350000", "bid": 62.6, "bid_size": 9.0, "ask": 66.2, "ask_size": 10.0, "iv": 0.4875, "open_interest": 1.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0028, "vega": 0.9537, "theta": -0.1229, "rho": 0.8926, "theo": 64.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.42, "last_trade_time": "2026-09-15T09:51:40", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "NTRA270319P00350000", "bid": 35.1, "bid_size": 10.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.4942, "open_interest": 5.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.003, "vega": 0.9582, "theta": -0.1311, "rho": -0.6619, "theo": 36.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-09-18T14:10:38", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "NTRA270319C00360000", "bid": 57.4, "bid_size": 10.0, "ask": 61.2, "ask_size": 10.0, "iv": 0.4865, "open_interest": 6.0, "volume": 4.0, "delta": 0.6292, "gamma": 0.003, "vega": 0.9829, "theta": -0.1271, "rho": 0.8618, "theo": 59.5857, "change": 3.45, "open": 57.95, "high": 57.95, "low": 57.95, "tick": "up", "last_trade_price": 57.95, "last_trade_time": "2026-09-21T11:13:17", "percent_change": 6.33028, "prev_day_close": 54.5}, {"option": "NTRA270319P00360000", "bid": 39.6, "bid_size": 11.0, "ask": 42.2, "ask_size": 7.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.3789, "gamma": 0.0031, "vega": 0.9858, "theta": -0.1345, "rho": -0.7166, "theo": 40.7199, "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": 44.8500003814697}, {"option": "NTRA270319C00370000", "bid": 52.7, "bid_size": 6.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.4838, "open_interest": 3.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.003, "vega": 1.0057, "theta": -0.1304, "rho": 0.8298, "theo": 54.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-09-18T13:07:56", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "NTRA270319P00370000", "bid": 45.2, "bid_size": 1.0, "ask": 47.2, "ask_size": 9.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.4103, "gamma": 0.0032, "vega": 1.0069, "theta": -0.1372, "rho": -0.7658, "theo": 45.701, "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": 50.3500003814697}, {"option": "NTRA270319C00380000", "bid": 49.4, "bid_size": 5.0, "ask": 51.8, "ask_size": 11.0, "iv": 0.4899, "open_interest": 0.0, "volume": 1.0, "delta": 0.5683, "gamma": 0.0031, "vega": 1.0223, "theta": -0.1328, "rho": 0.7958, "theo": 50.1981, "change": 3.63, "open": 49.58, "high": 49.58, "low": 49.58, "tick": "up", "last_trade_price": 49.58, "last_trade_time": "2026-09-21T10:29:41", "percent_change": 7.89989, "prev_day_close": 45.9500007629394}, {"option": "NTRA270319P00380000", "bid": 50.4, "bid_size": 10.0, "ask": 52.6, "ask_size": 8.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4421, "gamma": 0.0032, "vega": 1.0215, "theta": -0.1389, "rho": -0.8184, "theo": 51.0633, "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": 56.0}, {"option": "NTRA270319C00390000", "bid": 43.8, "bid_size": 7.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.5381, "gamma": 0.0031, "vega": 1.0329, "theta": -0.1343, "rho": 0.7607, "theo": 45.9721, "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": 42.2000007629394}, {"option": "NTRA270319P00390000", "bid": 56.2, "bid_size": 11.0, "ask": 58.3, "ask_size": 8.0, "iv": 0.4895, "open_interest": 3.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0033, "vega": 1.0292, "theta": -0.1398, "rho": -0.8624, "theo": 56.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.7, "last_trade_time": "2026-09-17T13:04:47", "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "NTRA270319C00400000", "bid": 39.8, "bid_size": 7.0, "ask": 43.0, "ask_size": 12.0, "iv": 0.4771, "open_interest": 3.0, "volume": 1.0, "delta": 0.5083, "gamma": 0.0032, "vega": 1.0375, "theta": -0.135, "rho": 0.7254, "theo": 42.042, "change": 3.45, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-21T09:55:04", "percent_change": 8.94941, "prev_day_close": 38.5500011444092}, {"option": "NTRA270319P00400000", "bid": 62.2, "bid_size": 9.0, "ask": 64.3, "ask_size": 10.0, "iv": 0.4883, "open_interest": 1.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0033, "vega": 1.0301, "theta": -0.1399, "rho": -0.9051, "theo": 62.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-08-27T09:36:30", "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "NTRA270319C00410000", "bid": 36.1, "bid_size": 10.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.479, "gamma": 0.0032, "vega": 1.0362, "theta": -0.135, "rho": 0.6888, "theo": 38.3991, "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": 35.1499996185303}, {"option": "NTRA270319P00410000", "bid": 67.5, "bid_size": 10.0, "ask": 70.5, "ask_size": 7.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0034, "vega": 1.0243, "theta": -0.1393, "rho": -0.9439, "theo": 69.0301, "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": 74.6500015258789}, {"option": "NTRA270319C00420000", "bid": 33.0, "bid_size": 1.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.0031, "vega": 1.0299, "theta": -0.1342, "rho": 0.6533, "theo": 35.0321, "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": 32.0500001907349}, {"option": "NTRA270319P00420000", "bid": 73.7, "bid_size": 2.0, "ask": 77.0, "ask_size": 4.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.5665, "gamma": 0.0034, "vega": 1.013, "theta": -0.1379, "rho": -0.9783, "theo": 75.613, "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": 81.5499992370606}, {"option": "NTRA270319C00430000", "bid": 29.6, "bid_size": 4.0, "ask": 33.6, "ask_size": 2.0, "iv": 0.477, "open_interest": 60.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0031, "vega": 1.0184, "theta": -0.1327, "rho": 0.6171, "theo": 31.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-09-16T10:37:10", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "NTRA270319P00430000", "bid": 80.4, "bid_size": 2.0, "ask": 83.9, "ask_size": 4.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.0033, "vega": 0.9971, "theta": -0.1359, "rho": -1.0089, "theo": 82.4709, "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": 88.9500007629394}, {"option": "NTRA270319C00440000", "bid": 27.2, "bid_size": 10.0, "ask": 30.2, "ask_size": 7.0, "iv": 0.4757, "open_interest": 9.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0031, "vega": 1.0026, "theta": -0.1306, "rho": 0.5817, "theo": 29.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.13, "last_trade_time": "2026-09-18T15:05:13", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "NTRA270319P00440000", "bid": 87.7, "bid_size": 2.0, "ask": 91.1, "ask_size": 5.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0033, "vega": 0.9744, "theta": -0.1334, "rho": -1.0307, "theo": 89.5951, "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": 96.4000015258789}, {"option": "NTRA270319C00450000", "bid": 24.2, "bid_size": 4.0, "ask": 28.1, "ask_size": 2.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.003, "vega": 0.9832, "theta": -0.128, "rho": 0.5476, "theo": 26.4235, "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": 24.25}, {"option": "NTRA270319P00450000", "bid": 94.8, "bid_size": 4.0, "ask": 98.6, "ask_size": 4.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.0033, "vega": 0.9467, "theta": -0.1303, "rho": -1.0475, "theo": 96.9706, "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": 103.900001525879}, {"option": "NTRA270319C00460000", "bid": 22.0, "bid_size": 5.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.003, "vega": 0.9596, "theta": -0.1249, "rho": 0.5134, "theo": 24.0087, "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": 22.1999998092651}, {"option": "NTRA270319P00460000", "bid": 102.9, "bid_size": 1.0, "ask": 106.3, "ask_size": 2.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0032, "vega": 0.9148, "theta": -0.1267, "rho": -1.0571, "theo": 104.5843, "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": 111.599998474121}, {"option": "NTRA270319C00470000", "bid": 19.8, "bid_size": 4.0, "ask": 23.7, "ask_size": 2.0, "iv": 0.4768, "open_interest": 1.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0029, "vega": 0.9337, "theta": -0.1214, "rho": 0.4812, "theo": 21.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-17T15:55:00", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "NTRA270319P00470000", "bid": 110.4, "bid_size": 4.0, "ask": 114.2, "ask_size": 4.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.0032, "vega": 0.8794, "theta": -0.1229, "rho": -1.0588, "theo": 112.4172, "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": 119.700000762939}, {"option": "NTRA270319C00480000", "bid": 18.0, "bid_size": 4.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0028, "vega": 0.9054, "theta": -0.1176, "rho": 0.45, "theo": 19.7752, "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": 18.1499996185303}, {"option": "NTRA270319P00480000", "bid": 118.8, "bid_size": 2.0, "ask": 122.3, "ask_size": 2.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0031, "vega": 0.8411, "theta": -0.1186, "rho": -1.0672, "theo": 120.4583, "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": 127.900001525879}, {"option": "NTRA270319C00490000", "bid": 16.0, "bid_size": 4.0, "ask": 19.3, "ask_size": 2.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.0027, "vega": 0.8743, "theta": -0.1136, "rho": 0.4195, "theo": 17.9293, "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": 16.5}, {"option": "NTRA270319P00490000", "bid": 126.8, "bid_size": 2.0, "ask": 130.6, "ask_size": 2.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.003, "vega": 0.7979, "theta": -0.1142, "rho": -1.0518, "theo": 128.6959, "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": 136.299995422363}, {"option": "NTRA270319C00500000", "bid": 14.4, "bid_size": 4.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.476, "open_interest": 19.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0026, "vega": 0.8426, "theta": -0.1093, "rho": 0.3911, "theo": 16.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-17T14:24:43", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "NTRA270319P00500000", "bid": 135.5, "bid_size": 1.0, "ask": 139.1, "ask_size": 1.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.003, "vega": 0.7528, "theta": -0.1095, "rho": -1.0305, "theo": 137.1197, "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": 144.900001525879}, {"option": "NTRA270319C00520000", "bid": 11.7, "bid_size": 1.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0024, "vega": 0.7752, "theta": -0.1004, "rho": 0.3377, "theo": 13.3197, "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": 12.1999998092651}, {"option": "NTRA270319P00520000", "bid": 152.6, "bid_size": 4.0, "ask": 156.6, "ask_size": 2.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0028, "vega": 0.657, "theta": -0.0998, "rho": -0.9751, "theo": 154.4613, "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": 162.75}, {"option": "NTRA270416C00165000", "bid": 210.1, "bid_size": 2.0, "ask": 214.2, "ask_size": 1.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0003, "vega": 0.1202, "theta": 0.0, "rho": 0.8761, "theo": 211.7487, "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": 203.199996948242}, {"option": "NTRA270416P00165000", "bid": 0.45, "bid_size": 4.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0003, "vega": 0.1209, "theta": -0.0164, "rho": -0.0403, "theo": 1.1543, "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": 1.82499997317791}, {"option": "NTRA270416C00170000", "bid": 205.4, "bid_size": 2.0, "ask": 209.4, "ask_size": 1.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0003, "vega": 0.1341, "theta": 0.0, "rho": 0.898, "theo": 207.0529, "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": 198.449996948242}, {"option": "NTRA270416P00170000", "bid": 0.6, "bid_size": 4.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0003, "vega": 0.1351, "theta": -0.0182, "rho": -0.0459, "theo": 1.3246, "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": 1.75}, {"option": "NTRA270416C00175000", "bid": 200.8, "bid_size": 2.0, "ask": 204.8, "ask_size": 2.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0003, "vega": 0.1493, "theta": 0.0, "rho": 0.9193, "theo": 202.3767, "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": 193.800003051758}, {"option": "NTRA270416P00175000", "bid": 0.1, "bid_size": 4.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0003, "vega": 0.1509, "theta": -0.0201, "rho": -0.0522, "theo": 1.5163, "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": "NTRA270416C00180000", "bid": 196.1, "bid_size": 4.0, "ask": 200.2, "ask_size": 4.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0004, "vega": 0.1655, "theta": -0.0002, "rho": 0.9398, "theo": 197.7254, "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": 189.099998474121}, {"option": "NTRA270416P00180000", "bid": 1.0, "bid_size": 4.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0004, "vega": 0.1667, "theta": -0.0221, "rho": -0.0589, "theo": 1.7314, "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": 1.97499994933605}, {"option": "NTRA270416C00185000", "bid": 191.5, "bid_size": 2.0, "ask": 195.5, "ask_size": 3.0, "iv": 0.5861, "open_interest": 1.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0004, "vega": 0.1826, "theta": -0.0028, "rho": 0.9596, "theo": 193.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.19, "last_trade_time": "2026-08-21T12:37:01", "percent_change": 0.0, "prev_day_close": 184.400001525879}, {"option": "NTRA270416P00185000", "bid": 1.2, "bid_size": 4.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0004, "vega": 0.1837, "theta": -0.0242, "rho": -0.0663, "theo": 1.9707, "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": 2.32499998807907}, {"option": "NTRA270416C00190000", "bid": 186.8, "bid_size": 2.0, "ask": 190.8, "ask_size": 1.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0004, "vega": 0.201, "theta": -0.0056, "rho": 0.9787, "theo": 188.4948, "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": 179.900001525879}, {"option": "NTRA270416P00190000", "bid": 0.75, "bid_size": 4.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0005, "vega": 0.2028, "theta": -0.0265, "rho": -0.0746, "theo": 2.2367, "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": 2.40000003576279}, {"option": "NTRA270416C00195000", "bid": 182.3, "bid_size": 3.0, "ask": 186.3, "ask_size": 5.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0005, "vega": 0.2208, "theta": -0.0085, "rho": 0.9967, "theo": 183.9223, "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": 175.399993896484}, {"option": "NTRA270416P00195000", "bid": 1.05, "bid_size": 4.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0005, "vega": 0.2227, "theta": -0.0289, "rho": -0.0837, "theo": 2.5331, "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": 2.72499990463257}, {"option": "NTRA270416C00200000", "bid": 177.7, "bid_size": 2.0, "ask": 181.8, "ask_size": 4.0, "iv": 0.5669, "open_interest": 1.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0006, "vega": 0.2414, "theta": -0.0115, "rho": 1.014, "theo": 179.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-08-31T15:50:05", "percent_change": 0.0, "prev_day_close": 170.549995422363}, {"option": "NTRA270416P00200000", "bid": 2.0, "bid_size": 3.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.5535, "open_interest": 1.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0006, "vega": 0.243, "theta": -0.0315, "rho": -0.0932, "theo": 2.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-09-03T14:56:09", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "NTRA270416C00210000", "bid": 168.7, "bid_size": 2.0, "ask": 172.7, "ask_size": 5.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0007, "vega": 0.286, "theta": -0.0179, "rho": 1.0458, "theo": 170.4007, "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": 161.899993896484}, {"option": "NTRA270416P00210000", "bid": 2.05, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0007, "vega": 0.2894, "theta": -0.0369, "rho": -0.1155, "theo": 3.6224, "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": 3.85000002384186}, {"option": "NTRA270416C00220000", "bid": 159.8, "bid_size": 3.0, "ask": 163.8, "ask_size": 2.0, "iv": 0.544, "open_interest": 1.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0008, "vega": 0.3346, "theta": -0.0248, "rho": 1.0733, "theo": 161.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.5, "last_trade_time": "2026-08-31T15:50:05", "percent_change": 0.0, "prev_day_close": 153.099998474121}, {"option": "NTRA270416P00220000", "bid": 2.8, "bid_size": 3.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0008, "vega": 0.3372, "theta": -0.0428, "rho": -0.1409, "theo": 4.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T11:41:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NTRA270416C00230000", "bid": 151.0, "bid_size": 5.0, "ask": 155.0, "ask_size": 3.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0009, "vega": 0.3872, "theta": -0.0319, "rho": 1.0966, "theo": 152.9171, "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": 144.550003051758}, {"option": "NTRA270416P00230000", "bid": 3.8, "bid_size": 4.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0009, "vega": 0.3918, "theta": -0.049, "rho": -0.1706, "theo": 5.6265, "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": "NTRA270416C00240000", "bid": 142.4, "bid_size": 4.0, "ask": 146.5, "ask_size": 5.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0011, "vega": 0.4425, "theta": -0.0394, "rho": 1.1152, "theo": 144.4559, "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": 136.099998474121}, {"option": "NTRA270416P00240000", "bid": 5.1, "bid_size": 4.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0011, "vega": 0.4462, "theta": -0.0556, "rho": -0.2031, "theo": 6.9117, "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": 7.59999990463257}, {"option": "NTRA270416C00250000", "bid": 134.1, "bid_size": 8.0, "ask": 137.4, "ask_size": 6.0, "iv": 0.5108, "open_interest": 1.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0012, "vega": 0.5006, "theta": -0.0471, "rho": 1.129, "theo": 136.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.2, "last_trade_time": "2026-09-18T09:30:30", "percent_change": 0.0, "prev_day_close": 127.549999237061}, {"option": "NTRA270416P00250000", "bid": 6.5, "bid_size": 12.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.5157, "open_interest": 10.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0012, "vega": 0.5063, "theta": -0.0624, "rho": -0.2408, "theo": 8.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.08, "last_trade_time": "2026-09-18T10:35:17", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "NTRA270416C00260000", "bid": 126.0, "bid_size": 3.0, "ask": 130.0, "ask_size": 4.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0014, "vega": 0.56, "theta": -0.0549, "rho": 1.1379, "theo": 128.1751, "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": 119.849998474121}, {"option": "NTRA270416P00260000", "bid": 8.0, "bid_size": 4.0, "ask": 11.6, "ask_size": 17.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0014, "vega": 0.5648, "theta": -0.0694, "rho": -0.2807, "theo": 10.1436, "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": 10.75}, {"option": "NTRA270416C00270000", "bid": 118.1, "bid_size": 4.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0015, "vega": 0.6204, "theta": -0.0627, "rho": 1.1418, "theo": 120.396, "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": 112.5}, {"option": "NTRA270416P00270000", "bid": 9.8, "bid_size": 4.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0016, "vega": 0.6273, "theta": -0.0763, "rho": -0.3261, "theo": 12.1283, "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": 13.0}, {"option": "NTRA270416C00280000", "bid": 110.6, "bid_size": 3.0, "ask": 114.5, "ask_size": 3.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0017, "vega": 0.6803, "theta": -0.0704, "rho": 1.1409, "theo": 112.8805, "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": 105.150001525879}, {"option": "NTRA270416P00280000", "bid": 12.3, "bid_size": 4.0, "ask": 15.8, "ask_size": 15.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0017, "vega": 0.6862, "theta": -0.0832, "rho": -0.3728, "theo": 14.3814, "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": 15.5999999046326}, {"option": "NTRA270416C00290000", "bid": 103.4, "bid_size": 2.0, "ask": 107.5, "ask_size": 5.0, "iv": 0.5004, "open_interest": 4.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0019, "vega": 0.7392, "theta": -0.0778, "rho": 1.1352, "theo": 105.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.62, "last_trade_time": "2026-08-24T11:33:04", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "NTRA270416P00290000", "bid": 14.9, "bid_size": 2.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0019, "vega": 0.7472, "theta": -0.0899, "rho": -0.425, "theo": 16.9168, "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": 18.1999998092651}, {"option": "NTRA270416C00300000", "bid": 96.4, "bid_size": 3.0, "ask": 100.3, "ask_size": 4.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.002, "vega": 0.7961, "theta": -0.085, "rho": 1.1247, "theo": 98.6871, "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": 91.2999992370606}, {"option": "NTRA270416P00300000", "bid": 17.9, "bid_size": 3.0, "ask": 21.1, "ask_size": 6.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0021, "vega": 0.8028, "theta": -0.0963, "rho": -0.477, "theo": 19.7485, "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": 21.25}, {"option": "NTRA270416C00310000", "bid": 89.7, "bid_size": 9.0, "ask": 93.5, "ask_size": 10.0, "iv": 0.4915, "open_interest": 2.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0022, "vega": 0.8499, "theta": -0.0917, "rho": 1.1102, "theo": 92.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.95, "last_trade_time": "2026-08-21T09:45:59", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "NTRA270416P00310000", "bid": 21.3, "bid_size": 9.0, "ask": 24.2, "ask_size": 7.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.0022, "vega": 0.8588, "theta": -0.1023, "rho": -0.5343, "theo": 22.8831, "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": 24.75}, {"option": "NTRA270416C00320000", "bid": 83.3, "bid_size": 9.0, "ask": 87.1, "ask_size": 11.0, "iv": 0.4885, "open_interest": 4.0, "volume": 1.0, "delta": 0.7441, "gamma": 0.0023, "vega": 0.9003, "theta": -0.0979, "rho": 1.0911, "theo": 85.6783, "change": 6.13, "open": 84.98, "high": 84.98, "low": 84.98, "tick": "up", "last_trade_price": 84.98, "last_trade_time": "2026-09-21T14:03:33", "percent_change": 7.77426, "prev_day_close": 78.8499984741211}, {"option": "NTRA270416P00320000", "bid": 24.7, "bid_size": 9.0, "ask": 27.6, "ask_size": 7.0, "iv": 0.4921, "open_interest": 51.0, "volume": 0.0, "delta": -0.2605, "gamma": 0.0024, "vega": 0.9069, "theta": -0.1078, "rho": -0.5907, "theo": 26.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-09-01T15:28:40", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "NTRA270416C00330000", "bid": 77.2, "bid_size": 9.0, "ask": 80.9, "ask_size": 10.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0024, "vega": 0.9459, "theta": -0.1036, "rho": 1.069, "theo": 79.6333, "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": 73.3499984741211}, {"option": "NTRA270416P00330000", "bid": 28.4, "bid_size": 9.0, "ask": 31.3, "ask_size": 7.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.0025, "vega": 0.9532, "theta": -0.1129, "rho": -0.6482, "theo": 30.0678, "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": 32.6999998092651}, {"option": "NTRA270416C00340000", "bid": 71.3, "bid_size": 4.0, "ask": 75.5, "ask_size": 6.0, "iv": 0.4838, "open_interest": 2.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.0026, "vega": 0.9871, "theta": -0.1086, "rho": 1.0426, "theo": 73.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.36, "last_trade_time": "2026-08-20T09:43:44", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "NTRA270416P00340000", "bid": 32.3, "bid_size": 4.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0027, "vega": 0.9933, "theta": -0.1173, "rho": -0.7062, "theo": 34.1575, "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": 37.1499996185303}, {"option": "NTRA270416C00350000", "bid": 65.9, "bid_size": 4.0, "ask": 70.1, "ask_size": 5.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0027, "vega": 1.0224, "theta": -0.1129, "rho": 1.0145, "theo": 68.4773, "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": 62.6499996185303}, {"option": "NTRA270416P00350000", "bid": 37.0, "bid_size": 3.0, "ask": 39.7, "ask_size": 5.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0028, "vega": 1.0278, "theta": -0.1211, "rho": -0.764, "theo": 38.5625, "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": 41.7999992370606}, {"option": "NTRA270416C00360000", "bid": 60.8, "bid_size": 10.0, "ask": 64.6, "ask_size": 5.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0028, "vega": 1.0526, "theta": -0.1166, "rho": 0.9827, "theo": 63.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-09-17T15:50:00", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "NTRA270416P00360000", "bid": 41.7, "bid_size": 9.0, "ask": 44.4, "ask_size": 9.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0029, "vega": 1.0564, "theta": -0.1242, "rho": -0.8224, "theo": 43.335, "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": 46.8500003814697}, {"option": "NTRA270416C00370000", "bid": 57.1, "bid_size": 11.0, "ask": 60.0, "ask_size": 11.0, "iv": 0.4831, "open_interest": 1.0, "volume": 1.0, "delta": 0.6051, "gamma": 0.0028, "vega": 1.0766, "theta": -0.1195, "rho": 0.9497, "theo": 58.5438, "change": 3.95, "open": 57.9, "high": 57.9, "low": 57.9, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-09-21T14:03:00", "percent_change": 7.32159, "prev_day_close": 53.9500007629394}, {"option": "NTRA270416P00370000", "bid": 46.7, "bid_size": 9.0, "ask": 49.5, "ask_size": 7.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.003, "vega": 1.0785, "theta": -0.1266, "rho": -0.8774, "theo": 48.3318, "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": 52.3500003814697}, {"option": "NTRA270416C00380000", "bid": 51.5, "bid_size": 5.0, "ask": 55.4, "ask_size": 10.0, "iv": 0.4762, "open_interest": 7.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0029, "vega": 1.0949, "theta": -0.1218, "rho": 0.9148, "theo": 54.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.9, "last_trade_time": "2026-08-21T15:46:53", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "NTRA270416P00380000", "bid": 51.8, "bid_size": 7.0, "ask": 54.9, "ask_size": 7.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.003, "vega": 1.0944, "theta": -0.1283, "rho": -0.9329, "theo": 53.6857, "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": 58.25}, {"option": "NTRA270416C00390000", "bid": 47.3, "bid_size": 4.0, "ask": 51.3, "ask_size": 4.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0029, "vega": 1.1073, "theta": -0.1233, "rho": 0.8782, "theo": 49.7989, "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": 45.7000007629394}, {"option": "NTRA270416P00390000", "bid": 57.2, "bid_size": 4.0, "ask": 60.6, "ask_size": 5.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.0031, "vega": 1.1041, "theta": -0.1294, "rho": -0.9861, "theo": 59.3489, "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": 64.25}, {"option": "NTRA270416C00400000", "bid": 43.2, "bid_size": 6.0, "ask": 47.2, "ask_size": 4.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.003, "vega": 1.1142, "theta": -0.1241, "rho": 0.8417, "theo": 45.8438, "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": 41.8999996185303}, {"option": "NTRA270416P00400000", "bid": 63.0, "bid_size": 3.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0031, "vega": 1.1065, "theta": -0.1298, "rho": -1.0284, "theo": 65.2993, "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": 70.4000015258789}, {"option": "NTRA270416C00410000", "bid": 39.7, "bid_size": 4.0, "ask": 43.7, "ask_size": 4.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.003, "vega": 1.1154, "theta": -0.1243, "rho": 0.8034, "theo": 42.1607, "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": 38.7000007629394}, {"option": "NTRA270416P00410000", "bid": 69.4, "bid_size": 3.0, "ask": 72.7, "ask_size": 4.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0032, "vega": 1.103, "theta": -0.1296, "rho": -1.0675, "theo": 71.5418, "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": 76.9500007629394}, {"option": "NTRA270416C00420000", "bid": 36.2, "bid_size": 4.0, "ask": 40.3, "ask_size": 4.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.466, "gamma": 0.003, "vega": 1.1117, "theta": -0.1239, "rho": 0.7658, "theo": 38.7384, "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": 35.3999996185303}, {"option": "NTRA270416P00420000", "bid": 76.1, "bid_size": 4.0, "ask": 79.3, "ask_size": 2.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0032, "vega": 1.0949, "theta": -0.1289, "rho": -1.1101, "theo": 78.0487, "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": 83.9000015258789}, {"option": "NTRA270416C00430000", "bid": 33.0, "bid_size": 6.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.003, "vega": 1.1033, "theta": -0.123, "rho": 0.7283, "theo": 35.5563, "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": 32.3999996185303}, {"option": "NTRA270416P00430000", "bid": 83.0, "bid_size": 3.0, "ask": 86.1, "ask_size": 2.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0032, "vega": 1.0799, "theta": -0.1276, "rho": -1.1464, "theo": 84.8267, "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": 90.9000015258789}, {"option": "NTRA270416C00440000", "bid": 30.2, "bid_size": 4.0, "ask": 34.1, "ask_size": 4.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0029, "vega": 1.0901, "theta": -0.1215, "rho": 0.6903, "theo": 32.6103, "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": 29.8500003814697}, {"option": "NTRA270416P00440000", "bid": 90.1, "bid_size": 4.0, "ask": 93.2, "ask_size": 4.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0032, "vega": 1.0585, "theta": -0.1258, "rho": -1.1668, "theo": 91.8624, "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": 98.2999992370606}, {"option": "NTRA270416C00450000", "bid": 27.6, "bid_size": 4.0, "ask": 31.6, "ask_size": 4.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0029, "vega": 1.0735, "theta": -0.1196, "rho": 0.6539, "theo": 29.8857, "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": 27.3500003814697}, {"option": "NTRA270416P00450000", "bid": 97.1, "bid_size": 4.0, "ask": 100.6, "ask_size": 4.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0032, "vega": 1.0365, "theta": -0.1236, "rho": -1.1905, "theo": 99.1222, "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": 105.799999237061}, {"option": "NTRA270416C00460000", "bid": 25.2, "bid_size": 4.0, "ask": 28.8, "ask_size": 4.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0028, "vega": 1.0532, "theta": -0.1172, "rho": 0.6179, "theo": 27.3674, "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": 24.9499998092651}, {"option": "NTRA270416P00460000", "bid": 104.7, "bid_size": 3.0, "ask": 108.2, "ask_size": 4.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0031, "vega": 1.0043, "theta": -0.121, "rho": -1.2003, "theo": 106.617, "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": 113.600002288818}, {"option": "NTRA270416C00470000", "bid": 23.0, "bid_size": 1.0, "ask": 26.8, "ask_size": 4.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.0028, "vega": 1.0294, "theta": -0.1145, "rho": 0.5823, "theo": 25.0476, "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": 22.8999996185303}, {"option": "NTRA270416P00470000", "bid": 112.5, "bid_size": 3.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.4714, "open_interest": 1.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.0031, "vega": 0.9707, "theta": -0.118, "rho": -1.2138, "theo": 114.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.8, "last_trade_time": "2026-08-31T15:50:05", "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "NTRA270416C00480000", "bid": 20.8, "bid_size": 4.0, "ask": 24.4, "ask_size": 4.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.0027, "vega": 1.0037, "theta": -0.1116, "rho": 0.5487, "theo": 22.9089, "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": 20.9499998092651}, {"option": "NTRA270416P00480000", "bid": 120.6, "bid_size": 4.0, "ask": 124.0, "ask_size": 4.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.003, "vega": 0.937, "theta": -0.1148, "rho": -1.214, "theo": 122.2464, "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": 129.75}, {"option": "NTRA270416C00490000", "bid": 19.0, "bid_size": 3.0, "ask": 22.7, "ask_size": 3.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0026, "vega": 0.9756, "theta": -0.1083, "rho": 0.5158, "theo": 20.9423, "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": 19.25}, {"option": "NTRA270416P00490000", "bid": 128.3, "bid_size": 4.0, "ask": 132.2, "ask_size": 4.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.003, "vega": 0.8927, "theta": -0.1113, "rho": -1.1945, "theo": 130.3569, "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": 137.900001525879}, {"option": "NTRA270416C00500000", "bid": 17.3, "bid_size": 4.0, "ask": 20.6, "ask_size": 4.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0025, "vega": 0.945, "theta": -0.1049, "rho": 0.4837, "theo": 19.1347, "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": 17.75}, {"option": "NTRA270416P00500000", "bid": 136.9, "bid_size": 3.0, "ask": 140.6, "ask_size": 4.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0029, "vega": 0.8484, "theta": -0.1077, "rho": -1.1899, "theo": 138.6602, "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": 146.349998474121}, {"option": "NTRA270416C00520000", "bid": 14.2, "bid_size": 4.0, "ask": 17.6, "ask_size": 5.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0024, "vega": 0.8816, "theta": -0.0976, "rho": 0.425, "theo": 15.9564, "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": 14.8000001907349}, {"option": "NTRA270416P00520000", "bid": 154.0, "bid_size": 4.0, "ask": 157.8, "ask_size": 4.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0028, "vega": 0.7563, "theta": -0.0998, "rho": -1.1311, "theo": 155.7274, "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": 164.050003051758}, {"option": "NTRA270617C00165000", "bid": 212.7, "bid_size": 4.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0003, "vega": 0.1925, "theta": 0.0, "rho": 1.0988, "theo": 214.3488, "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": 205.75}, {"option": "NTRA270617P00165000", "bid": 0.65, "bid_size": 4.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0003, "vega": 0.1941, "theta": -0.02, "rho": -0.0805, "theo": 2.1274, "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": 2.25000009685755}, {"option": "NTRA270617C00170000", "bid": 208.2, "bid_size": 4.0, "ask": 212.0, "ask_size": 4.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0004, "vega": 0.2112, "theta": 0.0, "rho": 1.1245, "theo": 209.7968, "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": 201.150001525879}, {"option": "NTRA270617P00170000", "bid": 0.9, "bid_size": 4.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0004, "vega": 0.2132, "theta": -0.0218, "rho": -0.09, "theo": 2.3996, "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": 2.49999995529652}, {"option": "NTRA270617C00175000", "bid": 203.6, "bid_size": 4.0, "ask": 207.5, "ask_size": 4.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0004, "vega": 0.2312, "theta": 0.0, "rho": 1.149, "theo": 205.2721, "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": 196.650001525879}, {"option": "NTRA270617P00175000", "bid": 1.35, "bid_size": 4.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0004, "vega": 0.2333, "theta": -0.0237, "rho": -0.1007, "theo": 2.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NTRA270617C00180000", "bid": 199.1, "bid_size": 1.0, "ask": 203.0, "ask_size": 4.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0004, "vega": 0.2521, "theta": 0.0, "rho": 1.1727, "theo": 200.7769, "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": 192.150001525879}, {"option": "NTRA270617P00180000", "bid": 1.6, "bid_size": 4.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0004, "vega": 0.2542, "theta": -0.0257, "rho": -0.1118, "theo": 3.0305, "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": 3.50000005960464}, {"option": "NTRA270617C00185000", "bid": 194.7, "bid_size": 2.0, "ask": 198.5, "ask_size": 4.0, "iv": 0.5713, "open_interest": 1.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0005, "vega": 0.2737, "theta": 0.0, "rho": 1.1955, "theo": 196.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.5, "last_trade_time": "2026-08-31T15:50:05", "percent_change": 0.0, "prev_day_close": 187.699996948242}, {"option": "NTRA270617P00185000", "bid": 2.05, "bid_size": 3.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0005, "vega": 0.2762, "theta": -0.0278, "rho": -0.1236, "theo": 3.392, "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": "NTRA270617C00190000", "bid": 190.2, "bid_size": 4.0, "ask": 194.0, "ask_size": 4.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0005, "vega": 0.2967, "theta": 0.0, "rho": 1.2172, "theo": 191.8807, "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": 183.25}, {"option": "NTRA270617P00190000", "bid": 2.35, "bid_size": 3.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0005, "vega": 0.3, "theta": -0.0299, "rho": -0.1367, "theo": 3.7899, "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": 4.12499988079071}, {"option": "NTRA270617C00195000", "bid": 185.8, "bid_size": 4.0, "ask": 189.5, "ask_size": 4.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0006, "vega": 0.3208, "theta": -0.0003, "rho": 1.2376, "theo": 187.4839, "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": 179.099998474121}, {"option": "NTRA270617P00195000", "bid": 2.7, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0006, "vega": 0.324, "theta": -0.0321, "rho": -0.1509, "theo": 4.2175, "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": 4.64999997615814}, {"option": "NTRA270617C00200000", "bid": 181.5, "bid_size": 4.0, "ask": 185.0, "ask_size": 4.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0006, "vega": 0.3457, "theta": -0.0034, "rho": 1.257, "theo": 183.1244, "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": 174.699996948242}, {"option": "NTRA270617P00200000", "bid": 2.9, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0006, "vega": 0.3492, "theta": -0.0345, "rho": -0.1657, "theo": 4.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NTRA270617C00210000", "bid": 172.9, "bid_size": 2.0, "ask": 176.5, "ask_size": 3.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0007, "vega": 0.3977, "theta": -0.0097, "rho": 1.2926, "theo": 174.5232, "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": 166.150001525879}, {"option": "NTRA270617P00210000", "bid": 4.2, "bid_size": 4.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0007, "vega": 0.4024, "theta": -0.0393, "rho": -0.1981, "theo": 5.7479, "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": 6.15000009536743}, {"option": "NTRA270617C00220000", "bid": 164.4, "bid_size": 5.0, "ask": 168.0, "ask_size": 5.0, "iv": 0.539, "open_interest": 1.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0008, "vega": 0.4536, "theta": -0.0163, "rho": 1.3228, "theo": 166.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.5, "last_trade_time": "2026-08-31T15:50:05", "percent_change": 0.0, "prev_day_close": 157.800003051758}, {"option": "NTRA270617P00220000", "bid": 5.4, "bid_size": 4.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0008, "vega": 0.4587, "theta": -0.0444, "rho": -0.2352, "theo": 6.9825, "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": 7.54999995231628}, {"option": "NTRA270617C00230000", "bid": 156.1, "bid_size": 4.0, "ask": 159.5, "ask_size": 5.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0009, "vega": 0.5112, "theta": -0.023, "rho": 1.3485, "theo": 157.8498, "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": 149.449996948242}, {"option": "NTRA270617P00230000", "bid": 6.8, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.001, "vega": 0.5172, "theta": -0.0496, "rho": -0.2756, "theo": 8.4062, "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": 9.20000004768372}, {"option": "NTRA270617C00240000", "bid": 148.1, "bid_size": 2.0, "ask": 151.5, "ask_size": 4.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0011, "vega": 0.5717, "theta": -0.0298, "rho": 1.3683, "theo": 149.8074, "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": 141.449996948242}, {"option": "NTRA270617P00240000", "bid": 8.4, "bid_size": 4.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0011, "vega": 0.5786, "theta": -0.055, "rho": -0.3209, "theo": 10.038, "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": 10.6999998092651}, {"option": "NTRA270617C00250000", "bid": 140.2, "bid_size": 3.0, "ask": 143.5, "ask_size": 4.0, "iv": 0.519, "open_interest": 1.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0012, "vega": 0.6324, "theta": -0.0366, "rho": 1.3837, "theo": 141.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-09-03T09:36:26", "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "NTRA270617P00250000", "bid": 10.2, "bid_size": 4.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.5203, "open_interest": 1.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0012, "vega": 0.6395, "theta": -0.0604, "rho": -0.3691, "theo": 11.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "NTRA270617C00260000", "bid": 132.5, "bid_size": 1.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0013, "vega": 0.6945, "theta": -0.0434, "rho": 1.3931, "theo": 134.3802, "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": 126.450000762939}, {"option": "NTRA270617P00260000", "bid": 12.5, "bid_size": 4.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.5169, "open_interest": 12.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0014, "vega": 0.7034, "theta": -0.0658, "rho": -0.4218, "theo": 13.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-09-08T10:35:47", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "NTRA270617C00270000", "bid": 125.2, "bid_size": 3.0, "ask": 128.5, "ask_size": 4.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0014, "vega": 0.7556, "theta": -0.0501, "rho": 1.3978, "theo": 127.0201, "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": 119.400001525879}, {"option": "NTRA270617P00270000", "bid": 14.5, "bid_size": 4.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0015, "vega": 0.7651, "theta": -0.0711, "rho": -0.4768, "theo": 16.309, "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": 17.6999998092651}, {"option": "NTRA270617C00280000", "bid": 118.1, "bid_size": 4.0, "ask": 121.5, "ask_size": 5.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0016, "vega": 0.8161, "theta": -0.0566, "rho": 1.3973, "theo": 119.9069, "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": 112.450000762939}, {"option": "NTRA270617P00280000", "bid": 17.5, "bid_size": 4.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0016, "vega": 0.8266, "theta": -0.0763, "rho": -0.5369, "theo": 18.8977, "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": 20.3500003814697}, {"option": "NTRA270617C00290000", "bid": 111.3, "bid_size": 6.0, "ask": 114.1, "ask_size": 10.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0017, "vega": 0.8748, "theta": -0.0628, "rho": 1.3916, "theo": 113.0522, "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": 105.650001525879}, {"option": "NTRA270617P00290000", "bid": 20.4, "bid_size": 10.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0018, "vega": 0.8858, "theta": -0.0812, "rho": -0.5983, "theo": 21.7537, "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": 23.5}, {"option": "NTRA270617C00300000", "bid": 104.7, "bid_size": 9.0, "ask": 107.8, "ask_size": 11.0, "iv": 0.5004, "open_interest": 8.0, "volume": 2.0, "delta": 0.7861, "gamma": 0.0018, "vega": 0.9306, "theta": -0.0688, "rho": 1.3821, "theo": 106.459, "change": 4.81, "open": 104.06, "high": 104.06, "low": 104.06, "tick": "up", "last_trade_price": 104.06, "last_trade_time": "2026-09-21T12:56:45", "percent_change": 4.84635, "prev_day_close": 99.25}, {"option": "NTRA270617P00300000", "bid": 23.6, "bid_size": 10.0, "ask": 26.5, "ask_size": 4.0, "iv": 0.5046, "open_interest": 1.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0019, "vega": 0.9418, "theta": -0.0859, "rho": -0.6615, "theo": 24.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-31T09:47:09", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "NTRA270617C00310000", "bid": 98.4, "bid_size": 6.0, "ask": 101.5, "ask_size": 10.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0019, "vega": 0.9841, "theta": -0.0744, "rho": 1.3671, "theo": 100.1339, "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": 93.2000007629394}, {"option": "NTRA270617P00310000", "bid": 26.9, "bid_size": 11.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.5013, "open_interest": 76.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.002, "vega": 0.9951, "theta": -0.0903, "rho": -0.7281, "theo": 28.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-08-31T14:12:06", "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "NTRA270617C00320000", "bid": 92.3, "bid_size": 4.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.4978, "open_interest": 4.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.002, "vega": 1.0333, "theta": -0.0796, "rho": 1.3492, "theo": 94.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.3, "last_trade_time": "2026-09-04T13:00:30", "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "NTRA270617P00320000", "bid": 30.7, "bid_size": 3.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.5002, "open_interest": 1.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0021, "vega": 1.0439, "theta": -0.0943, "rho": -0.7927, "theo": 31.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-08-26T09:35:39", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "NTRA270617C00330000", "bid": 86.4, "bid_size": 4.0, "ask": 90.4, "ask_size": 1.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": 0.7177, "gamma": 0.0021, "vega": 1.0789, "theta": -0.0844, "rho": 1.327, "theo": 88.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-09-08T11:45:59", "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "NTRA270617P00330000", "bid": 34.7, "bid_size": 4.0, "ask": 37.8, "ask_size": 5.0, "iv": 0.4977, "open_interest": 2.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0022, "vega": 1.0892, "theta": -0.0979, "rho": -0.8603, "theo": 35.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-25T10:31:21", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "NTRA270617C00340000", "bid": 80.9, "bid_size": 3.0, "ask": 84.9, "ask_size": 4.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0022, "vega": 1.1201, "theta": -0.0887, "rho": 1.3012, "theo": 82.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.69, "last_trade_time": "2026-09-02T10:19:28", "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "NTRA270617P00340000", "bid": 38.6, "bid_size": 3.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0023, "vega": 1.1296, "theta": -0.101, "rho": -0.9271, "theo": 40.1748, "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": 43.6000003814697}, {"option": "NTRA270617C00350000", "bid": 75.6, "bid_size": 4.0, "ask": 79.7, "ask_size": 3.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0023, "vega": 1.1562, "theta": -0.0925, "rho": 1.2735, "theo": 77.5412, "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": 72.0999984741211}, {"option": "NTRA270617P00350000", "bid": 42.6, "bid_size": 4.0, "ask": 46.6, "ask_size": 6.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0024, "vega": 1.1646, "theta": -0.1038, "rho": -0.9942, "theo": 44.734, "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": 48.4500007629394}, {"option": "NTRA270617C00360000", "bid": 70.6, "bid_size": 3.0, "ask": 74.7, "ask_size": 5.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0024, "vega": 1.1878, "theta": -0.0959, "rho": 1.2418, "theo": 72.5632, "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": 67.5999984741211}, {"option": "NTRA270617P00360000", "bid": 48.3, "bid_size": 3.0, "ask": 51.3, "ask_size": 5.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0025, "vega": 1.1941, "theta": -0.106, "rho": -1.0621, "theo": 49.5311, "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": 53.6000003814697}, {"option": "NTRA270617C00370000", "bid": 65.8, "bid_size": 4.0, "ask": 69.9, "ask_size": 4.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0024, "vega": 1.2142, "theta": -0.0987, "rho": 1.2088, "theo": 67.848, "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": 63.0499992370606}, {"option": "NTRA270617P00370000", "bid": 52.8, "bid_size": 4.0, "ask": 56.3, "ask_size": 4.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0026, "vega": 1.2178, "theta": -0.1078, "rho": -1.1231, "theo": 54.6691, "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": 59.0499992370606}, {"option": "NTRA270617C00380000", "bid": 61.3, "bid_size": 4.0, "ask": 65.4, "ask_size": 4.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.596, "gamma": 0.0025, "vega": 1.2355, "theta": -0.101, "rho": 1.1742, "theo": 63.3858, "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": 58.9000015258789}, {"option": "NTRA270617P00380000", "bid": 58.3, "bid_size": 3.0, "ask": 61.7, "ask_size": 5.0, "iv": 0.4852, "open_interest": 2.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0027, "vega": 1.2361, "theta": -0.1091, "rho": -1.1826, "theo": 60.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-09-14T14:51:03", "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "NTRA270617C00390000", "bid": 57.1, "bid_size": 4.0, "ask": 61.2, "ask_size": 5.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.0025, "vega": 1.2519, "theta": -0.1029, "rho": 1.1369, "theo": 59.173, "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": 55.1499996185303}, {"option": "NTRA270617P00390000", "bid": 63.7, "bid_size": 4.0, "ask": 67.3, "ask_size": 5.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.0027, "vega": 1.2492, "theta": -0.1099, "rho": -1.2434, "theo": 65.6487, "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": 70.6000022888184}, {"option": "NTRA270617C00400000", "bid": 53.2, "bid_size": 1.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.4816, "open_interest": 1.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.0026, "vega": 1.2634, "theta": -0.1043, "rho": 1.0996, "theo": 55.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.38, "last_trade_time": "2026-08-26T09:42:46", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "NTRA270617P00400000", "bid": 69.5, "bid_size": 5.0, "ask": 73.2, "ask_size": 5.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0028, "vega": 1.2559, "theta": -0.1103, "rho": -1.2924, "theo": 71.5404, "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": 76.7000007629394}, {"option": "NTRA270617C00410000", "bid": 49.5, "bid_size": 5.0, "ask": 53.1, "ask_size": 4.0, "iv": 0.4799, "open_interest": 1.0, "volume": 0.0, "delta": 0.5235, "gamma": 0.0026, "vega": 1.2702, "theta": -0.1052, "rho": 1.0614, "theo": 51.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-09-17T15:58:35", "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "NTRA270617P00410000", "bid": 75.7, "bid_size": 4.0, "ask": 79.3, "ask_size": 5.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0028, "vega": 1.257, "theta": -0.1102, "rho": -1.3444, "theo": 77.6813, "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": 83.2000007629394}, {"option": "NTRA270617C00420000", "bid": 46.0, "bid_size": 5.0, "ask": 49.6, "ask_size": 4.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.5, "gamma": 0.0026, "vega": 1.2723, "theta": -0.1057, "rho": 1.0214, "theo": 47.9475, "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": 44.3500003814697}, {"option": "NTRA270617P00420000", "bid": 82.3, "bid_size": 3.0, "ask": 85.7, "ask_size": 5.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.0028, "vega": 1.2541, "theta": -0.1098, "rho": -1.3919, "theo": 84.0673, "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": 89.7999992370606}, {"option": "NTRA270617C00430000", "bid": 42.5, "bid_size": 5.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0026, "vega": 1.2703, "theta": -0.1058, "rho": 0.9824, "theo": 44.649, "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": 41.2999992370606}, {"option": "NTRA270617P00430000", "bid": 89.0, "bid_size": 2.0, "ask": 92.3, "ask_size": 5.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0028, "vega": 1.2442, "theta": -0.1089, "rho": -1.4246, "theo": 90.6886, "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": 96.6000022888184}, {"option": "NTRA270617C00440000", "bid": 39.5, "bid_size": 5.0, "ask": 43.4, "ask_size": 3.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.0026, "vega": 1.2644, "theta": -0.1055, "rho": 0.9434, "theo": 41.5541, "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": 38.3500003814697}, {"option": "NTRA270617P00440000", "bid": 95.6, "bid_size": 2.0, "ask": 99.1, "ask_size": 4.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0029, "vega": 1.2297, "theta": -0.1077, "rho": -1.4626, "theo": 97.5347, "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": 103.650001525879}, {"option": "NTRA270617C00450000", "bid": 37.0, "bid_size": 4.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0026, "vega": 1.2542, "theta": -0.1048, "rho": 0.9034, "theo": 38.6562, "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": 35.5999984741211}, {"option": "NTRA270617P00450000", "bid": 103.0, "bid_size": 4.0, "ask": 106.2, "ask_size": 5.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0029, "vega": 1.2129, "theta": -0.1062, "rho": -1.5001, "theo": 104.598, "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": 110.799999237061}, {"option": "NTRA270617C00460000", "bid": 34.0, "bid_size": 5.0, "ask": 37.6, "ask_size": 2.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0026, "vega": 1.241, "theta": -0.1039, "rho": 0.8645, "theo": 35.9465, "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": 32.8999996185303}, {"option": "NTRA270617P00460000", "bid": 110.0, "bid_size": 2.0, "ask": 113.5, "ask_size": 5.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0029, "vega": 1.1874, "theta": -0.1044, "rho": -1.5163, "theo": 111.8703, "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": 118.349998474121}, {"option": "NTRA270617C00470000", "bid": 31.5, "bid_size": 5.0, "ask": 35.2, "ask_size": 2.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0025, "vega": 1.225, "theta": -0.1026, "rho": 0.8268, "theo": 33.4126, "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": 30.5500001907349}, {"option": "NTRA270617P00470000", "bid": 117.5, "bid_size": 3.0, "ask": 120.9, "ask_size": 3.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.0028, "vega": 1.1603, "theta": -0.1022, "rho": -1.531, "theo": 119.3412, "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": 126.049999237061}, {"option": "NTRA270617C00480000", "bid": 29.5, "bid_size": 5.0, "ask": 32.7, "ask_size": 3.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0025, "vega": 1.2057, "theta": -0.1011, "rho": 0.7887, "theo": 31.046, "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": 28.3999996185303}, {"option": "NTRA270617P00480000", "bid": 125.5, "bid_size": 3.0, "ask": 128.6, "ask_size": 4.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0028, "vega": 1.1304, "theta": -0.0999, "rho": -1.5492, "theo": 127.0039, "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": 133.75}, {"option": "NTRA270617C00490000", "bid": 27.0, "bid_size": 5.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.0024, "vega": 1.1838, "theta": -0.0994, "rho": 0.7514, "theo": 28.8399, "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": 26.25}, {"option": "NTRA270617P00490000", "bid": 133.2, "bid_size": 1.0, "ask": 136.5, "ask_size": 4.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0028, "vega": 1.0939, "theta": -0.0974, "rho": -1.5368, "theo": 134.8428, "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": 141.900001525879}, {"option": "NTRA270617C00500000", "bid": 25.0, "bid_size": 5.0, "ask": 28.6, "ask_size": 4.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0024, "vega": 1.1604, "theta": -0.0974, "rho": 0.716, "theo": 26.783, "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": 24.3500003814697}, {"option": "NTRA270617P00500000", "bid": 141.2, "bid_size": 2.0, "ask": 144.5, "ask_size": 2.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0028, "vega": 1.0542, "theta": -0.0946, "rho": -1.537, "theo": 142.8613, "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": 150.099998474121}, {"option": "NTRA270617C00520000", "bid": 21.5, "bid_size": 5.0, "ask": 24.8, "ask_size": 4.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.0023, "vega": 1.1074, "theta": -0.093, "rho": 0.6467, "theo": 23.0814, "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": 20.8999996185303}, {"option": "NTRA270617P00520000", "bid": 157.7, "bid_size": 4.0, "ask": 161.1, "ask_size": 4.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0027, "vega": 0.974, "theta": -0.0887, "rho": -1.4997, "theo": 159.3722, "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": 166.950004577637}, {"option": "NTRA270820C00165000", "bid": 214.5, "bid_size": 5.0, "ask": 219.0, "ask_size": 5.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0004, "vega": 0.2599, "theta": 0.0, "rho": 1.3081, "theo": 216.3278, "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": 207.75}, {"option": "NTRA270820P00165000", "bid": 1.2, "bid_size": 2.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0004, "vega": 0.2629, "theta": -0.0216, "rho": -0.129, "theo": 3.1257, "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": 3.29999995231628}, {"option": "NTRA270820C00170000", "bid": 210.0, "bid_size": 3.0, "ask": 214.5, "ask_size": 3.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0004, "vega": 0.2822, "theta": 0.0, "rho": 1.3371, "theo": 211.908, "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": 203.5}, {"option": "NTRA270820P00170000", "bid": 1.45, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0004, "vega": 0.2856, "theta": -0.0233, "rho": -0.1428, "theo": 3.4912, "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": 3.52500003576279}, {"option": "NTRA270820C00175000", "bid": 205.5, "bid_size": 3.0, "ask": 209.2, "ask_size": 10.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0004, "vega": 0.3055, "theta": 0.0, "rho": 1.3649, "theo": 207.5214, "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": 199.0}, {"option": "NTRA270820P00175000", "bid": 2.15, "bid_size": 11.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0004, "vega": 0.3094, "theta": -0.025, "rho": -0.1571, "theo": 3.8803, "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": 3.95000010728836}, {"option": "NTRA270820C00180000", "bid": 201.0, "bid_size": 5.0, "ask": 205.1, "ask_size": 10.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0005, "vega": 0.3302, "theta": 0.0, "rho": 1.3913, "theo": 203.169, "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": 194.75}, {"option": "NTRA270820P00180000", "bid": 4.0, "bid_size": 1.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.5718, "open_interest": 2.0, "volume": 1.0, "delta": -0.0442, "gamma": 0.0005, "vega": 0.3353, "theta": -0.0269, "rho": -0.1731, "theo": 4.3134, "change": -1.45, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T09:30:20", "percent_change": -26.6055, "prev_day_close": 5.45000004768372}, {"option": "NTRA270820C00185000", "bid": 196.5, "bid_size": 5.0, "ask": 200.2, "ask_size": 9.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0005, "vega": 0.3559, "theta": -0.0015, "rho": 1.4164, "theo": 198.8529, "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": 190.25}, {"option": "NTRA270820P00185000", "bid": 3.1, "bid_size": 12.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0005, "vega": 0.3598, "theta": -0.0288, "rho": -0.1898, "theo": 4.7843, "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": 4.92500007152557}, {"option": "NTRA270820C00190000", "bid": 192.5, "bid_size": 5.0, "ask": 197.0, "ask_size": 5.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0006, "vega": 0.382, "theta": -0.004, "rho": 1.4404, "theo": 194.5748, "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": 186.25}, {"option": "NTRA270820P00190000", "bid": 3.2, "bid_size": 2.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0006, "vega": 0.3865, "theta": -0.0308, "rho": -0.2076, "theo": 5.292, "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": 5.54999995231628}, {"option": "NTRA270820C00195000", "bid": 188.0, "bid_size": 3.0, "ask": 193.0, "ask_size": 4.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0006, "vega": 0.4091, "theta": -0.0067, "rho": 1.4632, "theo": 190.336, "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": 181.949996948242}, {"option": "NTRA270820P00195000", "bid": 3.9, "bid_size": 2.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.5432, "open_interest": 1.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0006, "vega": 0.4147, "theta": -0.0328, "rho": -0.2267, "theo": 5.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T09:41:29", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "NTRA270820C00200000", "bid": 184.0, "bid_size": 5.0, "ask": 188.5, "ask_size": 5.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0006, "vega": 0.4373, "theta": -0.0094, "rho": 1.4845, "theo": 186.1398, "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": 177.75}, {"option": "NTRA270820P00200000", "bid": 4.4, "bid_size": 9.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0006, "vega": 0.4442, "theta": -0.0349, "rho": -0.247, "theo": 6.4324, "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": 6.70000004768372}, {"option": "NTRA270820C00210000", "bid": 175.5, "bid_size": 4.0, "ask": 180.0, "ask_size": 2.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0007, "vega": 0.4958, "theta": -0.0148, "rho": 1.5226, "theo": 177.8758, "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": 169.5}, {"option": "NTRA270820P00210000", "bid": 5.9, "bid_size": 2.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.5365, "open_interest": 1.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0008, "vega": 0.502, "theta": -0.0393, "rho": -0.2901, "theo": 7.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-09-15T11:24:14", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "NTRA270820C00220000", "bid": 167.5, "bid_size": 3.0, "ask": 172.0, "ask_size": 2.0, "iv": 0.5295, "open_interest": 1.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0008, "vega": 0.5561, "theta": -0.0204, "rho": 1.5559, "theo": 169.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.5, "last_trade_time": "2026-08-25T09:40:58", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "NTRA270820P00220000", "bid": 7.6, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.5345, "open_interest": 1.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0008, "vega": 0.5648, "theta": -0.0438, "rho": -0.3383, "theo": 9.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-25T09:30:00", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NTRA270820C00230000", "bid": 159.5, "bid_size": 4.0, "ask": 164.0, "ask_size": 2.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0009, "vega": 0.6191, "theta": -0.0261, "rho": 1.5825, "theo": 161.9225, "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": 153.75}, {"option": "NTRA270820P00230000", "bid": 9.3, "bid_size": 2.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.001, "vega": 0.6273, "theta": -0.0483, "rho": -0.3913, "theo": 10.9874, "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": 11.6999998092651}, {"option": "NTRA270820C00240000", "bid": 151.5, "bid_size": 3.0, "ask": 156.5, "ask_size": 3.0, "iv": 0.5178, "open_interest": 2.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.001, "vega": 0.6822, "theta": -0.0318, "rho": 1.6043, "theo": 154.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.6, "last_trade_time": "2026-09-08T09:36:47", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "NTRA270820P00240000", "bid": 11.3, "bid_size": 2.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.525, "open_interest": 2.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0011, "vega": 0.6924, "theta": -0.0529, "rho": -0.4472, "theo": 12.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-17T13:44:11", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NTRA270820C00250000", "bid": 144.0, "bid_size": 2.0, "ask": 148.5, "ask_size": 2.0, "iv": 0.5102, "open_interest": 11.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0011, "vega": 0.7466, "theta": -0.0375, "rho": 1.6197, "theo": 146.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.6, "last_trade_time": "2026-09-01T09:37:59", "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "NTRA270820P00250000", "bid": 12.6, "bid_size": 2.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0012, "vega": 0.7576, "theta": -0.0576, "rho": -0.508, "theo": 15.0875, "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": 15.6500000953674}, {"option": "NTRA270820C00260000", "bid": 137.0, "bid_size": 3.0, "ask": 142.0, "ask_size": 4.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0012, "vega": 0.81, "theta": -0.0431, "rho": 1.6299, "theo": 139.6023, "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": 131.949996948242}, {"option": "NTRA270820P00260000", "bid": 15.3, "bid_size": 1.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.5133, "open_interest": 1.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0013, "vega": 0.8219, "theta": -0.0622, "rho": -0.5721, "theo": 17.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-09-17T13:44:11", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NTRA270820C00270000", "bid": 130.0, "bid_size": 4.0, "ask": 135.0, "ask_size": 4.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0013, "vega": 0.8726, "theta": -0.0486, "rho": 1.6349, "theo": 132.6267, "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": 125.0}, {"option": "NTRA270820P00270000", "bid": 17.8, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0014, "vega": 0.8872, "theta": -0.0666, "rho": -0.6394, "theo": 20.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.33, "last_trade_time": "2026-09-15T11:23:10", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "NTRA270820C00280000", "bid": 123.5, "bid_size": 2.0, "ask": 128.0, "ask_size": 2.0, "iv": 0.507, "open_interest": 2.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0014, "vega": 0.9341, "theta": -0.0539, "rho": 1.6338, "theo": 125.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.6, "last_trade_time": "2026-09-17T10:28:20", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "NTRA270820P00280000", "bid": 20.8, "bid_size": 2.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.5072, "open_interest": 7.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0015, "vega": 0.9469, "theta": -0.0709, "rho": -0.7078, "theo": 23.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-03T10:46:27", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "NTRA270820C00290000", "bid": 117.0, "bid_size": 3.0, "ask": 121.5, "ask_size": 2.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0016, "vega": 0.9925, "theta": -0.059, "rho": 1.6291, "theo": 119.4131, "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": 112.25}, {"option": "NTRA270820P00290000", "bid": 23.8, "bid_size": 2.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0016, "vega": 1.0068, "theta": -0.0751, "rho": -0.7813, "theo": 26.1852, "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": 27.5}, {"option": "NTRA270820C00300000", "bid": 111.0, "bid_size": 2.0, "ask": 115.5, "ask_size": 3.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0016, "vega": 1.049, "theta": -0.0638, "rho": 1.6187, "theo": 113.1827, "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": 106.25}, {"option": "NTRA270820P00300000", "bid": 27.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0017, "vega": 1.0635, "theta": -0.079, "rho": -0.8561, "theo": 29.6147, "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": 31.3000001907349}, {"option": "NTRA270820C00310000", "bid": 105.0, "bid_size": 5.0, "ask": 109.5, "ask_size": 2.0, "iv": 0.5022, "open_interest": 2.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0017, "vega": 1.1019, "theta": -0.0683, "rho": 1.6042, "theo": 107.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-08-27T13:26:54", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "NTRA270820P00310000", "bid": 31.3, "bid_size": 2.0, "ask": 35.5, "ask_size": 4.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0018, "vega": 1.1156, "theta": -0.0827, "rho": -0.9325, "theo": 33.2999, "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": 35.1499996185303}, {"option": "NTRA270820C00320000", "bid": 99.0, "bid_size": 5.0, "ask": 104.0, "ask_size": 5.0, "iv": 0.5002, "open_interest": 3.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0018, "vega": 1.1509, "theta": -0.0726, "rho": 1.5866, "theo": 101.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.17, "last_trade_time": "2026-09-17T15:51:57", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "NTRA270820P00320000", "bid": 35.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0019, "vega": 1.1658, "theta": -0.0861, "rho": -1.0078, "theo": 37.2816, "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": 39.5}, {"option": "NTRA270820C00330000", "bid": 93.5, "bid_size": 4.0, "ask": 97.8, "ask_size": 2.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0019, "vega": 1.1966, "theta": -0.0765, "rho": 1.5641, "theo": 96.0, "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": 89.75}, {"option": "NTRA270820P00330000", "bid": 40.0, "bid_size": 2.0, "ask": 43.5, "ask_size": 4.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.002, "vega": 1.2097, "theta": -0.0892, "rho": -1.085, "theo": 41.4747, "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": 44.0}, {"option": "NTRA270820C00340000", "bid": 88.5, "bid_size": 4.0, "ask": 93.5, "ask_size": 4.0, "iv": 0.4988, "open_interest": 4.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.002, "vega": 1.2378, "theta": -0.0801, "rho": 1.5392, "theo": 90.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.33, "last_trade_time": "2026-09-11T15:29:01", "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "NTRA270820P00340000", "bid": 43.7, "bid_size": 2.0, "ask": 48.0, "ask_size": 4.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.0021, "vega": 1.2498, "theta": -0.092, "rho": -1.1602, "theo": 45.9842, "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": 48.6000003814697}, {"option": "NTRA270820C00350000", "bid": 83.5, "bid_size": 4.0, "ask": 87.8, "ask_size": 2.0, "iv": 0.4945, "open_interest": 1.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.002, "vega": 1.2745, "theta": -0.0833, "rho": 1.5121, "theo": 85.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.16, "last_trade_time": "2026-09-15T12:30:46", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "NTRA270820P00350000", "bid": 48.6, "bid_size": 2.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0022, "vega": 1.2857, "theta": -0.0944, "rho": -1.2344, "theo": 50.689, "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": 53.6499996185303}, {"option": "NTRA270820C00360000", "bid": 79.0, "bid_size": 4.0, "ask": 83.5, "ask_size": 2.0, "iv": 0.496, "open_interest": 2.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.0021, "vega": 1.3071, "theta": -0.0862, "rho": 1.4809, "theo": 81.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-09-17T11:44:22", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "NTRA270820P00360000", "bid": 53.5, "bid_size": 2.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0022, "vega": 1.3159, "theta": -0.0965, "rho": -1.3087, "theo": 55.6874, "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": 58.8999996185303}, {"option": "NTRA270820C00370000", "bid": 74.5, "bid_size": 5.0, "ask": 79.2, "ask_size": 3.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0021, "vega": 1.3351, "theta": -0.0887, "rho": 1.4486, "theo": 76.5304, "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": 71.4000015258789}, {"option": "NTRA270820P00370000", "bid": 59.3, "bid_size": 1.0, "ask": 63.0, "ask_size": 4.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.0023, "vega": 1.3411, "theta": -0.0983, "rho": -1.3798, "theo": 60.9672, "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": 64.25}, {"option": "NTRA270820C00380000", "bid": 70.0, "bid_size": 3.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.4925, "open_interest": 12.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0022, "vega": 1.3586, "theta": -0.0909, "rho": 1.4152, "theo": 72.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-09-03T12:23:47", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "NTRA270820P00380000", "bid": 64.8, "bid_size": 2.0, "ask": 68.5, "ask_size": 4.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.4055, "gamma": 0.0024, "vega": 1.3616, "theta": -0.0997, "rho": -1.4461, "theo": 66.4122, "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": 70.1500015258789}, {"option": "NTRA270820C00390000", "bid": 66.0, "bid_size": 3.0, "ask": 70.2, "ask_size": 2.0, "iv": 0.4911, "open_interest": 18.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0022, "vega": 1.3778, "theta": -0.0927, "rho": 1.3788, "theo": 68.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-09-03T12:23:47", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "NTRA270820P00390000", "bid": 69.8, "bid_size": 2.0, "ask": 74.5, "ask_size": 3.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0024, "vega": 1.377, "theta": -0.1008, "rho": -1.5133, "theo": 72.1883, "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": 76.25}, {"option": "NTRA270820C00400000", "bid": 62.0, "bid_size": 3.0, "ask": 66.3, "ask_size": 2.0, "iv": 0.4897, "open_interest": 10.0, "volume": 0.0, "delta": 0.5685, "gamma": 0.0022, "vega": 1.3928, "theta": -0.0942, "rho": 1.3417, "theo": 64.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-09-02T11:53:02", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "NTRA270820P00400000", "bid": 77.0, "bid_size": 10.0, "ask": 80.5, "ask_size": 5.0, "iv": 0.4957, "open_interest": 1.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0024, "vega": 1.3871, "theta": -0.1016, "rho": -1.5754, "theo": 78.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.56, "last_trade_time": "2026-09-18T14:17:59", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "NTRA270820C00410000", "bid": 58.5, "bid_size": 3.0, "ask": 62.8, "ask_size": 2.0, "iv": 0.4902, "open_interest": 27.0, "volume": 0.0, "delta": 0.5477, "gamma": 0.0023, "vega": 1.4037, "theta": -0.0954, "rho": 1.3049, "theo": 60.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-01T11:22:02", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "NTRA270820P00410000", "bid": 82.6, "bid_size": 2.0, "ask": 86.5, "ask_size": 4.0, "iv": 0.4923, "open_interest": 1.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0025, "vega": 1.3922, "theta": -0.1022, "rho": -1.6318, "theo": 84.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.92, "last_trade_time": "2026-09-09T15:18:26", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "NTRA270820C00420000", "bid": 55.0, "bid_size": 3.0, "ask": 59.1, "ask_size": 2.0, "iv": 0.4886, "open_interest": 12.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0023, "vega": 1.4105, "theta": -0.0962, "rho": 1.2664, "theo": 57.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-09-14T15:30:08", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "NTRA270820P00420000", "bid": 88.2, "bid_size": 10.0, "ask": 93.0, "ask_size": 4.0, "iv": 0.4893, "open_interest": 1.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0025, "vega": 1.3926, "theta": -0.1024, "rho": -1.684, "theo": 90.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.67, "last_trade_time": "2026-09-18T14:17:59", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "NTRA270820C00430000", "bid": 52.0, "bid_size": 3.0, "ask": 56.3, "ask_size": 2.0, "iv": 0.4907, "open_interest": 7.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.0023, "vega": 1.4136, "theta": -0.0968, "rho": 1.2269, "theo": 53.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-09-14T15:30:40", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "NTRA270820P00430000", "bid": 95.3, "bid_size": 2.0, "ask": 99.5, "ask_size": 3.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.0025, "vega": 1.3893, "theta": -0.1023, "rho": -1.734, "theo": 97.262, "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": 102.0}, {"option": "NTRA270820C00440000", "bid": 48.5, "bid_size": 3.0, "ask": 53.3, "ask_size": 2.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.4876, "gamma": 0.0023, "vega": 1.4133, "theta": -0.097, "rho": 1.1884, "theo": 50.8713, "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": 46.9500007629394}, {"option": "NTRA270820P00440000", "bid": 101.6, "bid_size": 2.0, "ask": 106.0, "ask_size": 4.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0026, "vega": 1.3811, "theta": -0.102, "rho": -1.7744, "theo": 104.0559, "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": 109.0}, {"option": "NTRA270820C00450000", "bid": 45.5, "bid_size": 3.0, "ask": 49.8, "ask_size": 2.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0023, "vega": 1.4099, "theta": -0.0971, "rho": 1.1502, "theo": 47.9585, "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": 44.1499996185303}, {"option": "NTRA270820P00450000", "bid": 108.6, "bid_size": 4.0, "ask": 113.0, "ask_size": 5.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.5626, "gamma": 0.0026, "vega": 1.3691, "theta": -0.1014, "rho": -1.8121, "theo": 111.0459, "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": 116.150001525879}, {"option": "NTRA270820C00460000", "bid": 43.0, "bid_size": 3.0, "ask": 47.9, "ask_size": 2.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.0023, "vega": 1.4031, "theta": -0.0969, "rho": 1.1108, "theo": 45.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "NTRA270820P00460000", "bid": 115.9, "bid_size": 2.0, "ask": 120.5, "ask_size": 3.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0026, "vega": 1.3533, "theta": -0.1006, "rho": -1.8441, "theo": 118.2299, "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": 123.5}, {"option": "NTRA270820C00470000", "bid": 40.5, "bid_size": 3.0, "ask": 44.6, "ask_size": 2.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0022, "vega": 1.3934, "theta": -0.0964, "rho": 1.0719, "theo": 42.6193, "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": 39.0}, {"option": "NTRA270820P00470000", "bid": 123.1, "bid_size": 2.0, "ask": 127.5, "ask_size": 4.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.6045, "gamma": 0.0026, "vega": 1.3348, "theta": -0.0996, "rho": -1.8674, "theo": 125.5792, "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": 130.949996948242}, {"option": "NTRA270820C00480000", "bid": 38.0, "bid_size": 4.0, "ask": 41.9, "ask_size": 2.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.0022, "vega": 1.3816, "theta": -0.0958, "rho": 1.0345, "theo": 40.1768, "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": 36.9500007629394}, {"option": "NTRA270820P00480000", "bid": 130.5, "bid_size": 2.0, "ask": 135.0, "ask_size": 2.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0026, "vega": 1.3085, "theta": -0.0984, "rho": -1.8864, "theo": 133.0977, "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": 138.75}, {"option": "NTRA270820C00490000", "bid": 35.5, "bid_size": 3.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0022, "vega": 1.3675, "theta": -0.095, "rho": 0.9976, "theo": 37.8734, "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": 34.5}, {"option": "NTRA270820P00490000", "bid": 138.1, "bid_size": 3.0, "ask": 143.0, "ask_size": 3.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0026, "vega": 1.2821, "theta": -0.0972, "rho": -1.898, "theo": 140.7815, "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": 146.5}, {"option": "NTRA270820C00500000", "bid": 33.5, "bid_size": 3.0, "ask": 37.8, "ask_size": 2.0, "iv": 0.4871, "open_interest": 2.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0022, "vega": 1.3508, "theta": -0.094, "rho": 0.9603, "theo": 35.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-09-15T14:49:44", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "NTRA270820P00500000", "bid": 146.0, "bid_size": 2.0, "ask": 150.5, "ask_size": 4.0, "iv": 0.4845, "open_interest": 1.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0026, "vega": 1.2523, "theta": -0.0957, "rho": -1.9047, "theo": 148.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.8, "last_trade_time": "2026-08-31T15:50:05", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "NTRA270820C00520000", "bid": 29.0, "bid_size": 4.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0021, "vega": 1.3124, "theta": -0.0916, "rho": 0.889, "theo": 31.7389, "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": 28.8999996185303}, {"option": "NTRA270820P00520000", "bid": 162.2, "bid_size": 4.0, "ask": 166.5, "ask_size": 3.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0026, "vega": 1.1864, "theta": -0.0922, "rho": -1.8889, "theo": 164.7262, "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": 171.0}, {"option": "NTRA280121C00175000", "bid": 211.5, "bid_size": 2.0, "ask": 215.9, "ask_size": 10.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0004, "vega": 0.4494, "theta": 0.0, "rho": 1.8607, "theo": 213.2534, "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": 205.0}, {"option": "NTRA280121P00175000", "bid": 6.0, "bid_size": 7.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.5513, "open_interest": 0.0, "volume": 5.0, "delta": -0.0517, "gamma": 0.0005, "vega": 0.4583, "theta": -0.0241, "rho": -0.3046, "theo": 6.2395, "change": -0.5, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T13:46:59", "percent_change": -7.69231, "prev_day_close": 6.5}, {"option": "NTRA280121C00180000", "bid": 207.5, "bid_size": 5.0, "ask": 212.0, "ask_size": 3.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0005, "vega": 0.4805, "theta": 0.0, "rho": 1.893, "theo": 209.2042, "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": 201.0}, {"option": "NTRA280121P00180000", "bid": 4.5, "bid_size": 3.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0005, "vega": 0.4904, "theta": -0.0257, "rho": -0.3324, "theo": 6.879, "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": 7.09999990463257}, {"option": "NTRA280121C00185000", "bid": 203.5, "bid_size": 2.0, "ask": 208.0, "ask_size": 3.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0005, "vega": 0.5127, "theta": -0.0014, "rho": 1.9232, "theo": 205.1976, "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": 197.0}, {"option": "NTRA280121P00185000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0005, "vega": 0.5231, "theta": -0.0273, "rho": -0.3612, "theo": 7.5634, "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": 8.0}, {"option": "NTRA280121C00190000", "bid": 199.0, "bid_size": 5.0, "ask": 204.0, "ask_size": 3.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0006, "vega": 0.5452, "theta": -0.0036, "rho": 1.9517, "theo": 201.2357, "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": 193.0}, {"option": "NTRA280121P00190000", "bid": 5.6, "bid_size": 3.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0006, "vega": 0.5556, "theta": -0.0289, "rho": -0.3901, "theo": 8.2928, "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": 8.54999995231628}, {"option": "NTRA280121C00195000", "bid": 195.5, "bid_size": 2.0, "ask": 200.0, "ask_size": 4.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0006, "vega": 0.5779, "theta": -0.0057, "rho": 1.9789, "theo": 197.3184, "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": 189.0}, {"option": "NTRA280121P00195000", "bid": 6.5, "bid_size": 5.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0006, "vega": 0.5891, "theta": -0.0306, "rho": -0.4209, "theo": 9.0684, "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": 9.5}, {"option": "NTRA280121C00200000", "bid": 191.5, "bid_size": 3.0, "ask": 196.0, "ask_size": 2.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0006, "vega": 0.6111, "theta": -0.0079, "rho": 2.0046, "theo": 193.4471, "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": 185.0}, {"option": "NTRA280121P00200000", "bid": 7.1, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0007, "vega": 0.6241, "theta": -0.0323, "rho": -0.4528, "theo": 9.8918, "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": "NTRA280121C00210000", "bid": 183.5, "bid_size": 3.0, "ask": 188.5, "ask_size": 2.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0007, "vega": 0.6796, "theta": -0.0123, "rho": 2.0498, "theo": 185.846, "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": 178.0}, {"option": "NTRA280121P00210000", "bid": 9.5, "bid_size": 2.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0007, "vega": 0.6941, "theta": -0.0357, "rho": -0.5224, "theo": 11.689, "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": 12.0}, {"option": "NTRA280121C00220000", "bid": 176.0, "bid_size": 4.0, "ask": 181.0, "ask_size": 4.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0008, "vega": 0.7483, "theta": -0.0167, "rho": 2.0887, "theo": 178.4418, "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": 170.25}, {"option": "NTRA280121P00220000", "bid": 11.3, "bid_size": 2.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0008, "vega": 0.7636, "theta": -0.0391, "rho": -0.5947, "theo": 13.6892, "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": 14.1500000953674}, {"option": "NTRA280121C00230000", "bid": 169.0, "bid_size": 4.0, "ask": 173.5, "ask_size": 2.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0009, "vega": 0.8175, "theta": -0.021, "rho": 2.1213, "theo": 171.2375, "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": 163.5}, {"option": "NTRA280121P00230000", "bid": 13.1, "bid_size": 3.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0009, "vega": 0.8359, "theta": -0.0426, "rho": -0.6733, "theo": 15.9012, "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": 16.5}, {"option": "NTRA280121C00240000", "bid": 162.0, "bid_size": 3.0, "ask": 166.5, "ask_size": 2.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0009, "vega": 0.887, "theta": -0.0253, "rho": 2.1463, "theo": 164.2409, "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": 156.5}, {"option": "NTRA280121P00240000", "bid": 15.6, "bid_size": 2.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.001, "vega": 0.9056, "theta": -0.046, "rho": -0.7535, "theo": 18.3187, "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": 19.0}, {"option": "NTRA280121C00250000", "bid": 155.0, "bid_size": 3.0, "ask": 160.0, "ask_size": 4.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.001, "vega": 0.9547, "theta": -0.0295, "rho": 2.1666, "theo": 157.4548, "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": 149.75}, {"option": "NTRA280121P00250000", "bid": 18.0, "bid_size": 5.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.4995, "open_interest": 54.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0011, "vega": 0.9763, "theta": -0.0494, "rho": -0.8382, "theo": 20.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-09-15T11:52:11", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "NTRA280121C00260000", "bid": 148.5, "bid_size": 3.0, "ask": 153.0, "ask_size": 2.0, "iv": 0.501, "open_interest": 2.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0011, "vega": 1.0219, "theta": -0.0336, "rho": 2.1801, "theo": 150.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.87, "last_trade_time": "2026-09-16T11:23:39", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "NTRA280121P00260000", "bid": 22.0, "bid_size": 2.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0012, "vega": 1.0445, "theta": -0.0527, "rho": -0.93, "theo": 23.8586, "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": 24.8999996185303}, {"option": "NTRA280121C00270000", "bid": 142.0, "bid_size": 5.0, "ask": 147.0, "ask_size": 4.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0012, "vega": 1.0874, "theta": -0.0376, "rho": 2.1874, "theo": 144.522, "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": 137.25}, {"option": "NTRA280121P00270000", "bid": 25.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0012, "vega": 1.1106, "theta": -0.0559, "rho": -1.0173, "theo": 26.9627, "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": 28.1499996185303}, {"option": "NTRA280121C00280000", "bid": 136.0, "bid_size": 3.0, "ask": 140.5, "ask_size": 2.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0012, "vega": 1.1498, "theta": -0.0415, "rho": 2.191, "theo": 138.3783, "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": 131.25}, {"option": "NTRA280121P00280000", "bid": 28.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0013, "vega": 1.1742, "theta": -0.0589, "rho": -1.1093, "theo": 30.2959, "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": 31.5500001907349}, {"option": "NTRA280121C00290000", "bid": 130.0, "bid_size": 3.0, "ask": 134.5, "ask_size": 2.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0013, "vega": 1.2104, "theta": -0.0451, "rho": 2.1882, "theo": 132.448, "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": 125.5}, {"option": "NTRA280121P00290000", "bid": 31.3, "bid_size": 2.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0014, "vega": 1.2355, "theta": -0.0618, "rho": -1.2084, "theo": 33.8378, "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": 35.25}, {"option": "NTRA280121C00300000", "bid": 124.5, "bid_size": 5.0, "ask": 129.0, "ask_size": 2.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0014, "vega": 1.2681, "theta": -0.0486, "rho": 2.1804, "theo": 126.7334, "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": 120.0}, {"option": "NTRA280121P00300000", "bid": 35.5, "bid_size": 3.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0015, "vega": 1.2929, "theta": -0.0646, "rho": -1.2987, "theo": 37.6277, "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": 39.25}, {"option": "NTRA280121C00310000", "bid": 119.0, "bid_size": 3.0, "ask": 123.5, "ask_size": 2.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0014, "vega": 1.3219, "theta": -0.0519, "rho": 2.1699, "theo": 121.2298, "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": 114.5}, {"option": "NTRA280121P00310000", "bid": 39.3, "bid_size": 2.0, "ask": 43.5, "ask_size": 4.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0016, "vega": 1.3476, "theta": -0.0672, "rho": -1.3936, "theo": 41.6455, "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": 43.5}, {"option": "NTRA280121C00320000", "bid": 113.5, "bid_size": 4.0, "ask": 118.0, "ask_size": 2.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.745, "gamma": 0.0015, "vega": 1.3729, "theta": -0.055, "rho": 2.1546, "theo": 115.9332, "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": 109.450000762939}, {"option": "NTRA280121P00320000", "bid": 44.0, "bid_size": 3.0, "ask": 48.0, "ask_size": 4.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0016, "vega": 1.3985, "theta": -0.0697, "rho": -1.4957, "theo": 45.9164, "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": 48.0}, {"option": "NTRA280121C00330000", "bid": 108.5, "bid_size": 2.0, "ask": 112.5, "ask_size": 5.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0016, "vega": 1.4205, "theta": -0.0579, "rho": 2.1344, "theo": 110.8438, "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": 104.549999237061}, {"option": "NTRA280121P00330000", "bid": 48.5, "bid_size": 10.0, "ask": 52.5, "ask_size": 4.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0017, "vega": 1.4438, "theta": -0.0719, "rho": -1.5867, "theo": 50.3859, "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": 52.6499996185303}, {"option": "NTRA280121C00340000", "bid": 103.5, "bid_size": 4.0, "ask": 107.7, "ask_size": 11.0, "iv": 0.4875, "open_interest": 1.0, "volume": 1.0, "delta": 0.7101, "gamma": 0.0016, "vega": 1.464, "theta": -0.0606, "rho": 2.1126, "theo": 105.9567, "change": 6.15, "open": 105.7, "high": 105.7, "low": 105.7, "tick": "up", "last_trade_price": 105.7, "last_trade_time": "2026-09-21T09:55:04", "percent_change": 6.1778, "prev_day_close": 99.5499992370606}, {"option": "NTRA280121P00340000", "bid": 53.8, "bid_size": 10.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0018, "vega": 1.486, "theta": -0.074, "rho": -1.6781, "theo": 55.0736, "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": 57.5}, {"option": "NTRA280121C00350000", "bid": 99.0, "bid_size": 3.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0017, "vega": 1.5039, "theta": -0.0631, "rho": 2.0881, "theo": 101.2647, "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": 95.25}, {"option": "NTRA280121P00350000", "bid": 58.8, "bid_size": 10.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0018, "vega": 1.5242, "theta": -0.0758, "rho": -1.7763, "theo": 59.9808, "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": 62.5}, {"option": "NTRA280121C00360000", "bid": 94.5, "bid_size": 4.0, "ask": 98.4, "ask_size": 11.0, "iv": 0.4859, "open_interest": 0.0, "volume": 1.0, "delta": 0.6748, "gamma": 0.0017, "vega": 1.5402, "theta": -0.0653, "rho": 2.0591, "theo": 96.7655, "change": 4.78, "open": 95.63, "high": 95.63, "low": 95.63, "tick": "up", "last_trade_price": 95.63, "last_trade_time": "2026-09-21T13:16:06", "percent_change": 5.26142, "prev_day_close": 90.8499984741211}, {"option": "NTRA280121P00360000", "bid": 63.5, "bid_size": 10.0, "ask": 67.0, "ask_size": 4.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0019, "vega": 1.5575, "theta": -0.0775, "rho": -1.8627, "theo": 65.0974, "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": 68.0}, {"option": "NTRA280121C00370000", "bid": 90.0, "bid_size": 3.0, "ask": 94.1, "ask_size": 10.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0017, "vega": 1.5728, "theta": -0.0674, "rho": 2.0282, "theo": 92.4558, "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": 87.0}, {"option": "NTRA280121P00370000", "bid": 69.0, "bid_size": 10.0, "ask": 72.5, "ask_size": 4.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.0019, "vega": 1.5864, "theta": -0.079, "rho": -1.9476, "theo": 70.3838, "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": 73.6500015258789}, {"option": "NTRA280121C00380000", "bid": 86.0, "bid_size": 5.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.4858, "open_interest": 5.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0018, "vega": 1.6014, "theta": -0.0692, "rho": 1.9968, "theo": 88.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-09-15T10:43:50", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "NTRA280121P00380000", "bid": 73.7, "bid_size": 2.0, "ask": 78.0, "ask_size": 4.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.002, "vega": 1.6101, "theta": -0.0802, "rho": -2.025, "theo": 75.9508, "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": 79.0499992370606}, {"option": "NTRA280121C00390000", "bid": 82.0, "bid_size": 3.0, "ask": 86.0, "ask_size": 10.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0018, "vega": 1.6265, "theta": -0.0708, "rho": 1.963, "theo": 84.3742, "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": 79.25}, {"option": "NTRA280121P00390000", "bid": 80.5, "bid_size": 10.0, "ask": 83.5, "ask_size": 5.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.002, "vega": 1.6314, "theta": -0.0814, "rho": -2.1162, "theo": 81.6339, "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": 85.0}, {"option": "NTRA280121C00400000", "bid": 78.5, "bid_size": 3.0, "ask": 82.1, "ask_size": 11.0, "iv": 0.4831, "open_interest": 3.0, "volume": 10.0, "delta": 0.6051, "gamma": 0.0018, "vega": 1.648, "theta": -0.0723, "rho": 1.9262, "theo": 80.5926, "change": 3.75, "open": 79.5, "high": 79.5, "low": 79.5, "tick": "no_change", "last_trade_price": 79.5, "last_trade_time": "2026-09-21T10:37:43", "percent_change": 4.9505, "prev_day_close": 75.75}, {"option": "NTRA280121P00400000", "bid": 86.5, "bid_size": 10.0, "ask": 89.5, "ask_size": 5.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.4219, "gamma": 0.0021, "vega": 1.6466, "theta": -0.0823, "rho": -2.1918, "theo": 87.5952, "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": 91.0}, {"option": "NTRA280121C00410000", "bid": 74.5, "bid_size": 5.0, "ask": 78.6, "ask_size": 7.0, "iv": 0.4816, "open_interest": 4.0, "volume": 0.0, "delta": 0.588, "gamma": 0.0019, "vega": 1.666, "theta": -0.0735, "rho": 1.8887, "theo": 76.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.2, "last_trade_time": "2026-09-17T10:38:50", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "NTRA280121P00410000", "bid": 92.5, "bid_size": 10.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.0021, "vega": 1.6569, "theta": -0.083, "rho": -2.2566, "theo": 93.7015, "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": 97.5}, {"option": "NTRA280121C00420000", "bid": 71.0, "bid_size": 4.0, "ask": 75.6, "ask_size": 3.0, "iv": 0.4823, "open_interest": 57.0, "volume": 0.0, "delta": 0.5711, "gamma": 0.0019, "vega": 1.6807, "theta": -0.0746, "rho": 1.8516, "theo": 73.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.83, "last_trade_time": "2026-09-17T09:57:39", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "NTRA280121P00420000", "bid": 97.5, "bid_size": 2.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.0022, "vega": 1.663, "theta": -0.0836, "rho": -2.3124, "theo": 99.9398, "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": 104.0}, {"option": "NTRA280121C00430000", "bid": 68.0, "bid_size": 3.0, "ask": 72.2, "ask_size": 2.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0019, "vega": 1.6921, "theta": -0.0755, "rho": 1.8132, "theo": 70.2198, "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": 65.5}, {"option": "NTRA280121P00430000", "bid": 104.0, "bid_size": 2.0, "ask": 108.5, "ask_size": 3.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.4797, "gamma": 0.0022, "vega": 1.6681, "theta": -0.0841, "rho": -2.3935, "theo": 106.4047, "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": 110.75}, {"option": "NTRA280121C00440000", "bid": 64.5, "bid_size": 5.0, "ask": 69.1, "ask_size": 2.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0019, "vega": 1.7003, "theta": -0.0762, "rho": 1.7726, "theo": 67.0651, "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": 62.5}, {"option": "NTRA280121P00440000", "bid": 110.8, "bid_size": 3.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.4987, "gamma": 0.0022, "vega": 1.6661, "theta": -0.0844, "rho": -2.4492, "theo": 113.0377, "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": 117.75}, {"option": "NTRA280121C00450000", "bid": 61.5, "bid_size": 3.0, "ask": 66.5, "ask_size": 3.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0019, "vega": 1.7055, "theta": -0.0767, "rho": 1.7318, "theo": 64.0545, "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": 59.75}, {"option": "NTRA280121P00450000", "bid": 117.0, "bid_size": 4.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0022, "vega": 1.66, "theta": -0.0844, "rho": -2.4903, "theo": 119.8361, "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": 124.75}, {"option": "NTRA280121C00460000", "bid": 59.0, "bid_size": 1.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0019, "vega": 1.7082, "theta": -0.0771, "rho": 1.692, "theo": 61.1807, "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": 56.8500003814697}, {"option": "NTRA280121P00460000", "bid": 124.0, "bid_size": 4.0, "ask": 129.0, "ask_size": 3.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0023, "vega": 1.6525, "theta": -0.0844, "rho": -2.5344, "theo": 126.7937, "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": 131.650001525879}, {"option": "NTRA280121C00470000", "bid": 56.0, "bid_size": 3.0, "ask": 60.4, "ask_size": 3.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0019, "vega": 1.7084, "theta": -0.0774, "rho": 1.6523, "theo": 58.4364, "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": 54.25}, {"option": "NTRA280121P00470000", "bid": 131.5, "bid_size": 5.0, "ask": 136.0, "ask_size": 3.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0023, "vega": 1.6368, "theta": -0.0843, "rho": -2.5728, "theo": 133.917, "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": 139.25}, {"option": "NTRA280121C00480000", "bid": 53.5, "bid_size": 5.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.0019, "vega": 1.7058, "theta": -0.0775, "rho": 1.6114, "theo": 55.8174, "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": 51.75}, {"option": "NTRA280121P00480000", "bid": 138.5, "bid_size": 4.0, "ask": 143.5, "ask_size": 4.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0023, "vega": 1.6223, "theta": -0.084, "rho": -2.5969, "theo": 141.18, "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": 146.75}, {"option": "NTRA280121C00490000", "bid": 51.0, "bid_size": 3.0, "ask": 54.4, "ask_size": 10.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.0019, "vega": 1.7007, "theta": -0.0775, "rho": 1.5698, "theo": 53.3201, "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": 49.6499996185303}, {"option": "NTRA280121P00490000", "bid": 146.0, "bid_size": 4.0, "ask": 151.0, "ask_size": 4.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0023, "vega": 1.6044, "theta": -0.0837, "rho": -2.6378, "theo": 148.5898, "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": 154.25}, {"option": "NTRA280121C00500000", "bid": 48.5, "bid_size": 5.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.4763, "open_interest": 0.0, "volume": 1.0, "delta": 0.4464, "gamma": 0.0019, "vega": 1.6935, "theta": -0.0773, "rho": 1.529, "theo": 50.9393, "change": 2.22, "open": 49.47, "high": 49.47, "low": 49.47, "tick": "up", "last_trade_price": 49.47, "last_trade_time": "2026-09-21T13:17:15", "percent_change": 4.69841, "prev_day_close": 47.25}, {"option": "NTRA280121P00500000", "bid": 154.8, "bid_size": 10.0, "ask": 158.5, "ask_size": 4.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0023, "vega": 1.5787, "theta": -0.0831, "rho": -2.6485, "theo": 156.1386, "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": 161.75}, {"option": "NTRA280121C00520000", "bid": 44.0, "bid_size": 4.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0019, "vega": 1.6742, "theta": -0.0768, "rho": 1.4507, "theo": 46.5013, "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": 42.8999996185303}, {"option": "NTRA280121P00520000", "bid": 170.3, "bid_size": 10.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0024, "vega": 1.5213, "theta": -0.0818, "rho": -2.6731, "theo": 171.6467, "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": 177.75}, {"option": "NTRA290119C00175000", "bid": 225.5, "bid_size": 3.0, "ask": 230.5, "ask_size": 3.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0004, "vega": 0.7363, "theta": 0.0, "rho": 2.7699, "theo": 227.9079, "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": 219.5}, {"option": "NTRA290119P00175000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0005, "vega": 0.7622, "theta": -0.0221, "rho": -0.7618, "theo": 12.4434, "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": 13.0}, {"option": "NTRA290119C00180000", "bid": 222.0, "bid_size": 2.0, "ask": 227.0, "ask_size": 3.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0005, "vega": 0.7746, "theta": 0.0, "rho": 2.8112, "theo": 224.4451, "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": 216.25}, {"option": "NTRA290119P00180000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0005, "vega": 0.8028, "theta": -0.0232, "rho": -0.8151, "theo": 13.4557, "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": 14.0}, {"option": "NTRA290119C00185000", "bid": 218.5, "bid_size": 2.0, "ask": 223.5, "ask_size": 3.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0005, "vega": 0.8129, "theta": 0.0, "rho": 2.8505, "theo": 221.0272, "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": 212.5}, {"option": "NTRA290119P00185000", "bid": 12.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0005, "vega": 0.8423, "theta": -0.0243, "rho": -0.867, "theo": 14.5294, "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": 15.0}, {"option": "NTRA290119C00190000", "bid": 215.0, "bid_size": 4.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0005, "vega": 0.8508, "theta": 0.0, "rho": 2.888, "theo": 217.6588, "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": 209.5}, {"option": "NTRA290119P00190000", "bid": 13.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0006, "vega": 0.881, "theta": -0.0254, "rho": -0.921, "theo": 15.6341, "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": 16.5}, {"option": "NTRA290119C00195000", "bid": 212.0, "bid_size": 3.0, "ask": 217.0, "ask_size": 3.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0005, "vega": 0.8887, "theta": 0.0, "rho": 2.9242, "theo": 214.3254, "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": 206.0}, {"option": "NTRA290119P00195000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0006, "vega": 0.9214, "theta": -0.0265, "rho": -0.9773, "theo": 16.7961, "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": 17.5}, {"option": "NTRA290119C00200000", "bid": 208.5, "bid_size": 3.0, "ask": 213.5, "ask_size": 3.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0006, "vega": 0.9267, "theta": -0.0009, "rho": 2.9581, "theo": 211.0409, "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": 202.5}, {"option": "NTRA290119P00200000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0006, "vega": 0.9626, "theta": -0.0276, "rho": -1.036, "theo": 18.0201, "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": 19.0}, {"option": "NTRA290119C00210000", "bid": 202.0, "bid_size": 2.0, "ask": 207.0, "ask_size": 2.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0006, "vega": 1.0033, "theta": -0.0039, "rho": 3.0185, "theo": 204.6066, "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": 196.5}, {"option": "NTRA290119P00210000", "bid": 18.0, "bid_size": 3.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0007, "vega": 1.0404, "theta": -0.0298, "rho": -1.153, "theo": 20.5801, "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": 21.4499998092651}, {"option": "NTRA290119C00220000", "bid": 196.0, "bid_size": 3.0, "ask": 201.0, "ask_size": 3.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0007, "vega": 1.0786, "theta": -0.0068, "rho": 3.0715, "theo": 198.3532, "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": 190.0}, {"option": "NTRA290119P00220000", "bid": 21.1, "bid_size": 2.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0007, "vega": 1.1186, "theta": -0.0319, "rho": -1.2734, "theo": 23.3479, "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": 24.1499996185303}, {"option": "NTRA290119C00230000", "bid": 189.5, "bid_size": 2.0, "ask": 194.5, "ask_size": 3.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0007, "vega": 1.1522, "theta": -0.0097, "rho": 3.119, "theo": 192.2769, "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": 184.0}, {"option": "NTRA290119P00230000", "bid": 24.1, "bid_size": 2.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0008, "vega": 1.1978, "theta": -0.034, "rho": -1.3962, "theo": 26.3058, "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": 27.5}, {"option": "NTRA290119C00240000", "bid": 184.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 3.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0008, "vega": 1.2252, "theta": -0.0125, "rho": 3.1579, "theo": 186.3765, "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": 178.5}, {"option": "NTRA290119P00240000", "bid": 27.0, "bid_size": 3.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.5006, "open_interest": 8.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0008, "vega": 1.2734, "theta": -0.0361, "rho": -1.5273, "theo": 29.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-09-17T13:46:06", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "NTRA290119C00250000", "bid": 178.0, "bid_size": 3.0, "ask": 183.0, "ask_size": 3.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0008, "vega": 1.2965, "theta": -0.0152, "rho": 3.1897, "theo": 180.6529, "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": 172.900001525879}, {"option": "NTRA290119P00250000", "bid": 30.5, "bid_size": 2.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0009, "vega": 1.3468, "theta": -0.0382, "rho": -1.6561, "theo": 32.8186, "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": 34.0500001907349}, {"option": "NTRA290119C00260000", "bid": 172.5, "bid_size": 3.0, "ask": 177.5, "ask_size": 3.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0008, "vega": 1.365, "theta": -0.0179, "rho": 3.2173, "theo": 175.102, "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": 167.5}, {"option": "NTRA290119P00260000", "bid": 33.5, "bid_size": 2.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.495, "open_interest": 4.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.001, "vega": 1.4162, "theta": -0.0401, "rho": -1.7868, "theo": 36.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-09-17T13:46:06", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "NTRA290119C00270000", "bid": 167.0, "bid_size": 2.0, "ask": 172.0, "ask_size": 2.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0009, "vega": 1.4315, "theta": -0.0205, "rho": 3.2391, "theo": 169.7191, "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": 162.25}, {"option": "NTRA290119P00270000", "bid": 37.6, "bid_size": 2.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.001, "vega": 1.4848, "theta": -0.042, "rho": -1.9173, "theo": 40.0997, "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": 41.5}, {"option": "NTRA290119C00280000", "bid": 162.0, "bid_size": 3.0, "ask": 167.0, "ask_size": 3.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0009, "vega": 1.4963, "theta": -0.0229, "rho": 3.2535, "theo": 164.5036, "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": 157.0}, {"option": "NTRA290119P00280000", "bid": 41.5, "bid_size": 3.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0011, "vega": 1.5504, "theta": -0.0439, "rho": -2.0524, "theo": 44.0173, "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": 45.5499992370606}, {"option": "NTRA290119C00290000", "bid": 157.0, "bid_size": 3.0, "ask": 162.0, "ask_size": 2.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.806, "gamma": 0.001, "vega": 1.5583, "theta": -0.0253, "rho": 3.2633, "theo": 159.4536, "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": 152.25}, {"option": "NTRA290119P00290000", "bid": 45.6, "bid_size": 2.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0011, "vega": 1.6142, "theta": -0.0456, "rho": -2.1859, "theo": 48.1334, "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": 50.0}, {"option": "NTRA290119C00300000", "bid": 152.0, "bid_size": 3.0, "ask": 157.0, "ask_size": 3.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.001, "vega": 1.6171, "theta": -0.0276, "rho": 3.2703, "theo": 154.5631, "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": 147.5}, {"option": "NTRA290119P00300000", "bid": 50.0, "bid_size": 3.0, "ask": 55.0, "ask_size": 3.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0012, "vega": 1.6732, "theta": -0.0473, "rho": -2.3125, "theo": 52.4188, "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": 54.5}, {"option": "NTRA290119C00310000", "bid": 147.5, "bid_size": 2.0, "ask": 152.5, "ask_size": 4.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.001, "vega": 1.6732, "theta": -0.0297, "rho": 3.2725, "theo": 149.838, "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": 142.75}, {"option": "NTRA290119P00310000", "bid": 54.5, "bid_size": 3.0, "ask": 59.5, "ask_size": 3.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0012, "vega": 1.7293, "theta": -0.0489, "rho": -2.4467, "theo": 56.8992, "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": 59.0}, {"option": "NTRA290119C00320000", "bid": 142.5, "bid_size": 2.0, "ask": 147.5, "ask_size": 2.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0011, "vega": 1.7273, "theta": -0.0318, "rho": 3.2688, "theo": 145.2446, "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": 138.25}, {"option": "NTRA290119P00320000", "bid": 59.0, "bid_size": 4.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0013, "vega": 1.7824, "theta": -0.0504, "rho": -2.5785, "theo": 61.5487, "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": 63.8499984741211}, {"option": "NTRA290119C00330000", "bid": 138.5, "bid_size": 2.0, "ask": 143.0, "ask_size": 2.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0011, "vega": 1.7782, "theta": -0.0338, "rho": 3.2612, "theo": 140.8192, "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": 133.75}, {"option": "NTRA290119P00330000", "bid": 64.0, "bid_size": 4.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0013, "vega": 1.8324, "theta": -0.0519, "rho": -2.7032, "theo": 66.3706, "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": 68.6500015258789}, {"option": "NTRA290119C00340000", "bid": 134.0, "bid_size": 3.0, "ask": 138.5, "ask_size": 8.0, "iv": 0.4885, "open_interest": 2.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0012, "vega": 1.8261, "theta": -0.0356, "rho": 3.2522, "theo": 136.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.9, "last_trade_time": "2026-09-18T09:30:30", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "NTRA290119P00340000", "bid": 69.0, "bid_size": 3.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.4908, "open_interest": 1.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0014, "vega": 1.8777, "theta": -0.0533, "rho": -2.8239, "theo": 71.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-09-17T10:40:04", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "NTRA290119C00350000", "bid": 130.0, "bid_size": 3.0, "ask": 135.0, "ask_size": 3.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0012, "vega": 1.8711, "theta": -0.0374, "rho": 3.2406, "theo": 132.3774, "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": 125.5}, {"option": "NTRA290119P00350000", "bid": 74.0, "bid_size": 3.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0014, "vega": 1.9198, "theta": -0.0545, "rho": -2.9474, "theo": 76.5158, "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": 79.25}, {"option": "NTRA290119C00360000", "bid": 126.0, "bid_size": 3.0, "ask": 131.0, "ask_size": 3.0, "iv": 0.4894, "open_interest": 1.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.0012, "vega": 1.9134, "theta": -0.0391, "rho": 3.2246, "theo": 128.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-09-16T13:07:45", "percent_change": 0.0, "prev_day_close": 121.849998474121}, {"option": "NTRA290119P00360000", "bid": 79.5, "bid_size": 4.0, "ask": 84.5, "ask_size": 4.0, "iv": 0.4895, "open_interest": 2.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0014, "vega": 1.9578, "theta": -0.0557, "rho": -3.0629, "theo": 81.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.55, "last_trade_time": "2026-09-17T10:40:04", "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "NTRA290119C00370000", "bid": 122.0, "bid_size": 3.0, "ask": 127.0, "ask_size": 2.0, "iv": 0.4882, "open_interest": 1.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0012, "vega": 1.9531, "theta": -0.0407, "rho": 3.2045, "theo": 124.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.5, "last_trade_time": "2026-09-14T13:43:08", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "NTRA290119P00370000", "bid": 85.0, "bid_size": 3.0, "ask": 90.0, "ask_size": 3.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0015, "vega": 1.9922, "theta": -0.0568, "rho": -3.1758, "theo": 87.3201, "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": 90.5}, {"option": "NTRA290119C00380000", "bid": 118.0, "bid_size": 3.0, "ask": 123.0, "ask_size": 2.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.0013, "vega": 1.99, "theta": -0.0421, "rho": 3.1828, "theo": 120.7397, "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": 114.349998474121}, {"option": "NTRA290119P00380000", "bid": 90.5, "bid_size": 3.0, "ask": 95.5, "ask_size": 3.0, "iv": 0.4878, "open_interest": 1.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.0015, "vega": 2.0238, "theta": -0.0579, "rho": -3.2997, "theo": 92.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.5, "last_trade_time": "2026-09-17T10:40:04", "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "NTRA290119C00390000", "bid": 114.5, "bid_size": 3.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0013, "vega": 2.0239, "theta": -0.0435, "rho": 3.1605, "theo": 117.1165, "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": 110.849998474121}, {"option": "NTRA290119P00390000", "bid": 96.5, "bid_size": 2.0, "ask": 101.0, "ask_size": 3.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0016, "vega": 2.0512, "theta": -0.0589, "rho": -3.3973, "theo": 98.7356, "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": 102.0}, {"option": "NTRA290119C00400000", "bid": 111.0, "bid_size": 3.0, "ask": 116.0, "ask_size": 2.0, "iv": 0.4861, "open_interest": 3.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0013, "vega": 2.0553, "theta": -0.0448, "rho": 3.1368, "theo": 113.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.35, "last_trade_time": "2026-09-17T15:17:56", "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "NTRA290119P00400000", "bid": 102.0, "bid_size": 5.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0016, "vega": 2.0744, "theta": -0.0597, "rho": -3.4907, "theo": 104.6777, "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": 108.0}, {"option": "NTRA290119C00410000", "bid": 107.5, "bid_size": 3.0, "ask": 112.5, "ask_size": 3.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0013, "vega": 2.0841, "theta": -0.046, "rho": 3.1099, "theo": 110.2249, "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": 104.150001525879}, {"option": "NTRA290119P00410000", "bid": 108.4, "bid_size": 2.0, "ask": 113.0, "ask_size": 3.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0016, "vega": 2.0947, "theta": -0.0606, "rho": -3.5888, "theo": 110.7551, "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": 114.5}, {"option": "NTRA290119C00420000", "bid": 104.5, "bid_size": 3.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0013, "vega": 2.1104, "theta": -0.0471, "rho": 3.08, "theo": 106.9512, "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": 101.049999237061}, {"option": "NTRA290119P00420000", "bid": 114.5, "bid_size": 4.0, "ask": 119.5, "ask_size": 4.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0017, "vega": 2.1122, "theta": -0.0613, "rho": -3.6809, "theo": 116.976, "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": 120.650001525879}, {"option": "NTRA290119C00430000", "bid": 101.0, "bid_size": 4.0, "ask": 106.0, "ask_size": 4.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0014, "vega": 2.1343, "theta": -0.0482, "rho": 3.0488, "theo": 103.7884, "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": 97.8499984741211}, {"option": "NTRA290119P00430000", "bid": 121.0, "bid_size": 3.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.0017, "vega": 2.1224, "theta": -0.062, "rho": -3.761, "theo": 123.3362, "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": 127.150001525879}, {"option": "NTRA290119C00440000", "bid": 98.0, "bid_size": 3.0, "ask": 103.0, "ask_size": 2.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0014, "vega": 2.1558, "theta": -0.0491, "rho": 3.0177, "theo": 100.7319, "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": 95.0}, {"option": "NTRA290119P00440000", "bid": 127.5, "bid_size": 3.0, "ask": 132.5, "ask_size": 3.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0018, "vega": 2.135, "theta": -0.0626, "rho": -3.8411, "theo": 129.8269, "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": 134.0}, {"option": "NTRA290119C00450000", "bid": 95.0, "bid_size": 3.0, "ask": 99.7, "ask_size": 2.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0014, "vega": 2.1751, "theta": -0.05, "rho": 2.9866, "theo": 97.7766, "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": 92.25}, {"option": "NTRA290119P00450000", "bid": 134.0, "bid_size": 4.0, "ask": 139.0, "ask_size": 4.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0018, "vega": 2.1394, "theta": -0.0631, "rho": -3.9178, "theo": 136.4491, "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": 140.699996948242}, {"option": "NTRA290119C00460000", "bid": 92.5, "bid_size": 3.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.0014, "vega": 2.1923, "theta": -0.0508, "rho": 2.9542, "theo": 94.9189, "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": 89.25}, {"option": "NTRA290119P00460000", "bid": 140.5, "bid_size": 3.0, "ask": 145.5, "ask_size": 3.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0018, "vega": 2.1397, "theta": -0.0636, "rho": -3.9751, "theo": 143.2051, "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": 147.650001525879}, {"option": "NTRA290119C00470000", "bid": 89.5, "bid_size": 3.0, "ask": 94.2, "ask_size": 2.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.0014, "vega": 2.2072, "theta": -0.0516, "rho": 2.9197, "theo": 92.1562, "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": 86.75}, {"option": "NTRA290119P00470000", "bid": 147.5, "bid_size": 3.0, "ask": 152.5, "ask_size": 3.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0019, "vega": 2.141, "theta": -0.064, "rho": -4.0477, "theo": 150.0797, "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": 154.650001525879}, {"option": "NTRA290119C00480000", "bid": 87.0, "bid_size": 3.0, "ask": 91.5, "ask_size": 2.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.5753, "gamma": 0.0014, "vega": 2.22, "theta": -0.0522, "rho": 2.8835, "theo": 89.4864, "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": 84.0}, {"option": "NTRA290119P00480000", "bid": 154.5, "bid_size": 2.0, "ask": 159.5, "ask_size": 3.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0019, "vega": 2.1405, "theta": -0.0644, "rho": -4.1003, "theo": 157.0771, "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": 161.75}, {"option": "NTRA290119C00490000", "bid": 84.5, "bid_size": 3.0, "ask": 89.0, "ask_size": 2.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0014, "vega": 2.2308, "theta": -0.0528, "rho": 2.8466, "theo": 86.9066, "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": 81.75}, {"option": "NTRA290119P00490000", "bid": 161.5, "bid_size": 3.0, "ask": 166.5, "ask_size": 3.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.0019, "vega": 2.1293, "theta": -0.0646, "rho": -4.133, "theo": 164.1869, "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": 169.099998474121}, {"option": "NTRA290119C00500000", "bid": 82.0, "bid_size": 3.0, "ask": 86.5, "ask_size": 3.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.5535, "gamma": 0.0014, "vega": 2.2399, "theta": -0.0533, "rho": 2.8104, "theo": 84.4131, "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": 79.25}, {"option": "NTRA290119P00500000", "bid": 169.0, "bid_size": 2.0, "ask": 174.0, "ask_size": 3.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.0019, "vega": 2.1226, "theta": -0.0649, "rho": -4.1781, "theo": 171.4162, "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": 176.5}, {"option": "NTRA290119C00520000", "bid": 77.0, "bid_size": 3.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0014, "vega": 2.2533, "theta": -0.0542, "rho": 2.7392, "theo": 79.6692, "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": 74.75}, {"option": "NTRA290119P00520000", "bid": 183.5, "bid_size": 3.0, "ask": 188.5, "ask_size": 3.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.002, "vega": 2.0933, "theta": -0.0652, "rho": -4.2304, "theo": 186.1989, "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": 191.349998474121}], "symbol": "NTRA", "security_type": "stock", "exchange_id": 2, "current_price": 371.48, "price_change": 2.09, "price_change_percent": 0.5658, "bid": 371.29, "ask": 371.67, "bid_size": 200, "ask_size": 200, "open": 368.1, "high": 371.92, "low": 363.96, "close": 371.48, "prev_day_close": 369.39, "volume": 742114, "iv30": 42.667, "iv30_change": 1.911, "iv30_change_percent": 4.6889, "seqno": 6510965885, "last_trade_time": "2026-09-21T14:16:16", "tick": "up"}, "symbol": "NTRA"}