{"timestamp": "2026-10-23 02:32:02", "data": {"options": [{"option": "NATR261120C00010000", "bid": 0.8, "bid_size": 76.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0541, "vega": 0.0033, "theta": -0.0016, "rho": 0.0082, "theo": 2.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "NATR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 55.0, "iv": 1.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0551, "vega": 0.0033, "theta": -0.0027, "rho": -0.0004, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 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": "NATR261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.5389, "gamma": 0.2965, "vega": 0.014, "theta": -0.0091, "rho": 0.0054, "theo": 0.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NATR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.396, "open_interest": 23.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.3137, "vega": 0.0139, "theta": -0.0097, "rho": -0.0041, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-04T12:03:24", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NATR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.1087, "vega": 0.0064, "theta": -0.005, "rho": 0.001, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NATR261120P00015000", "bid": 1.0, "bid_size": 75.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.1444, "vega": 0.0024, "theta": -0.0062, "rho": -0.0017, "theo": 2.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NATR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 135.0, "iv": 1.9269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.03, "vega": 0.0022, "theta": -0.002, "rho": 0.0003, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 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": "NATR261120P00017500", "bid": 3.5, "bid_size": 75.0, "ask": 7.5, "ask_size": 33.0, "iv": 1.2906, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 5.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NATR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 137.0, "iv": 2.2424, "open_interest": 3.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0107, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-06T12:20:25", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NATR261120P00020000", "bid": 6.0, "bid_size": 75.0, "ask": 10.0, "ask_size": 33.0, "iv": 1.5754, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 7.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "NATR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 136.0, "iv": 2.5002, "open_interest": 2.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0046, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-11T13:24:49", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NATR261120P00022500", "bid": 8.5, "bid_size": 75.0, "ask": 12.5, "ask_size": 33.0, "iv": 1.8109, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 10.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-05-13T09:30:01", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "NATR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 150.0, "iv": 2.7184, "open_interest": 19.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-05-29T15:57:45", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NATR261120P00025000", "bid": 11.0, "bid_size": 75.0, "ask": 15.0, "ask_size": 33.0, "iv": 2.0116, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 12.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-05-13T09:30:01", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "NATR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 151.0, "iv": 3.0735, "open_interest": 20.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-12T09:55:07", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NATR261120P00030000", "bid": 16.0, "bid_size": 75.0, "ask": 20.0, "ask_size": 33.0, "iv": 2.3431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 17.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-05-06T09:30:00", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "NATR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 136.0, "iv": 3.356, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-04-22T09:30:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NATR261120P00035000", "bid": 21.0, "bid_size": 75.0, "ask": 25.0, "ask_size": 33.0, "iv": 2.6102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 22.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "NATR261218C00002500", "bid": 8.1, "bid_size": 40.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0033, "vega": 0.002, "theta": -0.0001, "rho": 0.0036, "theo": 10.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "NATR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 135.0, "iv": 4.837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0033, "vega": 0.002, "theta": -0.0042, "rho": -0.0005, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NATR261218C00005000", "bid": 5.6, "bid_size": 40.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0108, "vega": 0.0043, "theta": -0.003, "rho": 0.007, "theo": 7.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "NATR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 135.0, "iv": 2.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0109, "vega": 0.0043, "theta": -0.0061, "rho": -0.001, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NATR261218C00007500", "bid": 3.1, "bid_size": 75.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0277, "vega": 0.0076, "theta": -0.0054, "rho": 0.0101, "theo": 5.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "NATR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 135.0, "iv": 1.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.028, "vega": 0.0077, "theta": -0.0076, "rho": -0.002, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NATR261218C00010000", "bid": 0.8, "bid_size": 75.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0696, "vega": 0.0129, "theta": -0.0075, "rho": 0.012, "theo": 3.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "NATR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 55.0, "iv": 1.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0709, "vega": 0.013, "theta": -0.0087, "rho": -0.0038, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NATR261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 55.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.578, "gamma": 0.1452, "vega": 0.0196, "theta": -0.0091, "rho": 0.0098, "theo": 1.1872, "change": 0.0, "open": 0.0, "high": 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": "NATR261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 55.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.1522, "vega": 0.0194, "theta": -0.0096, "rho": -0.0082, "theo": 1.0399, "change": 0.0, "open": 0.0, "high": 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": "NATR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 55.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": 0.322, "gamma": 0.1066, "vega": 0.0177, "theta": -0.0104, "rho": 0.0055, "theo": 0.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NATR261218P00015000", "bid": 0.95, "bid_size": 75.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.1146, "vega": 0.0165, "theta": -0.0103, "rho": -0.0112, "theo": 2.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "NATR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 75.0, "iv": 1.1467, "open_interest": 0.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.0709, "vega": 0.0148, "theta": -0.0111, "rho": 0.0038, "theo": 0.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NATR261218P00017500", "bid": 3.4, "bid_size": 75.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.077, "vega": 0.0132, "theta": -0.01, "rho": -0.0123, "theo": 5.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "NATR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 136.0, "iv": 1.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0527, "vega": 0.013, "theta": -0.0113, "rho": 0.003, "theo": 0.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NATR261218P00020000", "bid": 5.9, "bid_size": 75.0, "ask": 9.5, "ask_size": 32.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0577, "vega": 0.0109, "theta": -0.0094, "rho": -0.0128, "theo": 7.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "NATR261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 136.0, "iv": 1.5279, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0422, "vega": 0.0116, "theta": -0.0115, "rho": 0.0025, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NATR261218P00022500", "bid": 8.4, "bid_size": 75.0, "ask": 12.0, "ask_size": 32.0, "iv": 1.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0463, "vega": 0.0094, "theta": -0.0087, "rho": -0.013, "theo": 10.2647, "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": 9.9500002861023}, {"option": "NATR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 136.0, "iv": 1.6783, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0353, "vega": 0.0107, "theta": -0.0115, "rho": 0.0022, "theo": 0.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NATR261218P00025000", "bid": 10.9, "bid_size": 75.0, "ask": 14.5, "ask_size": 32.0, "iv": 1.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0389, "vega": 0.0082, "theta": -0.0078, "rho": -0.013, "theo": 12.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "NATR270219C00007500", "bid": 3.0, "bid_size": 75.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0263, "vega": 0.0111, "theta": -0.0027, "rho": 0.0204, "theo": 5.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "NATR270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 185.0, "iv": 1.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0268, "vega": 0.0112, "theta": -0.0038, "rho": -0.004, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NATR270219C00010000", "bid": 0.9, "bid_size": 77.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0629, "vega": 0.0185, "theta": -0.0038, "rho": 0.0244, "theo": 3.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "NATR270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 86.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0657, "vega": 0.0188, "theta": -0.0045, "rho": -0.0076, "theo": 0.4555, "change": 0.0, "open": 0.0, "high": 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": "NATR270219C00012500", "bid": 0.15, "bid_size": 1.0, "ask": 3.4, "ask_size": 107.0, "iv": 0.5422, "open_interest": 1.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.1296, "vega": 0.0282, "theta": -0.0047, "rho": 0.0215, "theo": 1.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-08-11T10:22:33", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "NATR270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.4137, "open_interest": 3.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.145, "vega": 0.0278, "theta": -0.0054, "rho": -0.0147, "theo": 1.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "NATR270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 121.0, "iv": 0.6636, "open_interest": 6.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.1094, "vega": 0.0276, "theta": -0.0055, "rho": 0.013, "theo": 0.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-04T14:27:20", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NATR270219P00015000", "bid": 2.55, "bid_size": 3.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4507, "open_interest": 2.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.1314, "vega": 0.0235, "theta": -0.0062, "rho": -0.0186, "theo": 2.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "NATR270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 116.0, "iv": 0.8072, "open_interest": 2.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0755, "vega": 0.0238, "theta": -0.006, "rho": 0.0091, "theo": 0.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-04T14:27:20", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NATR270219P00017500", "bid": 3.1, "bid_size": 75.0, "ask": 7.2, "ask_size": 32.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0933, "vega": 0.0176, "theta": -0.0065, "rho": -0.0187, "theo": 5.2326, "change": 0.0, "open": 0.0, "high": 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": "NATR270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 262.0, "iv": 0.9436, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0569, "vega": 0.021, "theta": -0.0062, "rho": 0.0071, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NATR270219P00020000", "bid": 5.7, "bid_size": 75.0, "ask": 9.7, "ask_size": 32.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0701, "vega": 0.0134, "theta": -0.0064, "rho": -0.0176, "theo": 7.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NATR270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 646.0, "iv": 1.0595, "open_interest": 1.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0458, "vega": 0.019, "theta": -0.0063, "rho": 0.006, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NATR270219P00022500", "bid": 8.2, "bid_size": 20.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0557, "vega": 0.0111, "theta": -0.0062, "rho": -0.0166, "theo": 10.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "NATR270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 652.0, "iv": 1.1655, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0386, "vega": 0.0176, "theta": -0.0064, "rho": 0.0052, "theo": 0.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NATR270219P00025000", "bid": 10.7, "bid_size": 40.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0491, "vega": 0.0088, "theta": -0.0058, "rho": -0.0151, "theo": 12.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NATR270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 645.0, "iv": 1.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0299, "vega": 0.0155, "theta": -0.0064, "rho": 0.0042, "theo": 0.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NATR270219P00030000", "bid": 15.7, "bid_size": 40.0, "ask": 19.7, "ask_size": 10.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0414, "vega": 0.0064, "theta": -0.0043, "rho": -0.0132, "theo": 17.5979, "change": 0.0, "open": 0.0, "high": 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": "NATR270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 645.0, "iv": 1.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0247, "vega": 0.0141, "theta": -0.0064, "rho": 0.0037, "theo": 0.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NATR270219P00035000", "bid": 20.7, "bid_size": 40.0, "ask": 24.7, "ask_size": 10.0, "iv": 1.2709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0338, "vega": 0.0046, "theta": -0.0023, "rho": -0.012, "theo": 22.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "NATR270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 645.0, "iv": 1.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0214, "vega": 0.0131, "theta": -0.0064, "rho": 0.0033, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NATR270219P00040000", "bid": 25.7, "bid_size": 40.0, "ask": 29.7, "ask_size": 10.0, "iv": 1.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0223, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 27.58, "change": 0.0, "open": 0.0, "high": 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": "NATR270521C00002500", "bid": 7.6, "bid_size": 40.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0038, "vega": 0.0055, "theta": -0.0005, "rho": 0.0111, "theo": 10.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "NATR270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 185.0, "iv": 2.916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0039, "vega": 0.0055, "theta": -0.0021, "rho": -0.0029, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 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": "NATR270521C00005000", "bid": 5.1, "bid_size": 75.0, "ask": 9.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0112, "vega": 0.0112, "theta": -0.0017, "rho": 0.022, "theo": 8.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NATR270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 185.0, "iv": 1.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0114, "vega": 0.0113, "theta": -0.0029, "rho": -0.0058, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 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": "NATR270521C00007500", "bid": 3.0, "bid_size": 75.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0249, "vega": 0.0182, "theta": -0.0026, "rho": 0.0314, "theo": 6.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "NATR270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 212.0, "iv": 1.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0257, "vega": 0.0185, "theta": -0.0035, "rho": -0.0099, "theo": 0.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NATR270521C00010000", "bid": 1.0, "bid_size": 75.0, "ask": 5.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0498, "vega": 0.0272, "theta": -0.0033, "rho": 0.0374, "theo": 4.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NATR270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 49.0, "iv": 0.6829, "open_interest": 5.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0531, "vega": 0.0276, "theta": -0.004, "rho": -0.0163, "theo": 0.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NATR270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.0845, "vega": 0.0369, "theta": -0.0039, "rho": 0.0359, "theo": 2.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "NATR270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 85.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0961, "vega": 0.0365, "theta": -0.0046, "rho": -0.0256, "theo": 1.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "NATR270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 120.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0878, "vega": 0.0396, "theta": -0.0045, "rho": 0.0271, "theo": 1.4318, "change": 0.0, "open": 0.0, "high": 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": "NATR270521P00015000", "bid": 0.95, "bid_size": 75.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.1076, "vega": 0.0349, "theta": -0.0053, "rho": -0.0315, "theo": 3.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "NATR270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 120.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0712, "vega": 0.0372, "theta": -0.005, "rho": 0.0207, "theo": 1.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NATR270521P00017500", "bid": 2.9, "bid_size": 75.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0899, "vega": 0.0289, "theta": -0.0057, "rho": -0.0333, "theo": 5.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NATR270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 272.0, "iv": 0.7408, "open_interest": 0.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0582, "vega": 0.0346, "theta": -0.0053, "rho": 0.017, "theo": 0.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NATR270521P00020000", "bid": 5.3, "bid_size": 75.0, "ask": 9.9, "ask_size": 32.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.075, "vega": 0.0233, "theta": -0.0058, "rho": -0.0314, "theo": 7.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NATR270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 246.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0493, "vega": 0.0325, "theta": -0.0055, "rho": 0.0147, "theo": 0.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NATR270521P00022500", "bid": 7.8, "bid_size": 75.0, "ask": 12.5, "ask_size": 35.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0642, "vega": 0.0207, "theta": -0.0059, "rho": -0.032, "theo": 10.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "NATR270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 262.0, "iv": 0.9007, "open_interest": 0.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0431, "vega": 0.0308, "theta": -0.0056, "rho": 0.0131, "theo": 0.8315, "change": 0.0, "open": 0.0, "high": 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": "NATR270521P00025000", "bid": 10.3, "bid_size": 75.0, "ask": 14.9, "ask_size": 32.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0561, "vega": 0.0176, "theta": -0.0061, "rho": -0.0312, "theo": 12.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}], "symbol": "NATR", "security_type": "stock", "exchange_id": 2, "current_price": 12.41, "price_change": 0.15, "price_change_percent": 1.2235, "bid": 12.0, "ask": 13.52, "bid_size": 100, "ask_size": 100, "open": 12.26, "high": 12.6, "low": 12.22, "close": 12.41, "prev_day_close": 12.26, "volume": 66957, "iv30": 39.572, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150446923, "last_trade_time": "2026-10-22T15:59:57", "tick": "up"}, "symbol": "NATR"}